{"symbol":"GIII","url":"https://intraalpha.com/companies/GIII","capturedAt":"2026-10-23T01:12:07.495Z","state":"ready","quote":{"symbol":"GIII","last_price":29.78,"prev_close":28.44,"regular_close":29.78,"change":1.34,"change_pct":4.7117,"regular_change":1.34,"regular_change_pct":4.7117,"extended_change":0,"extended_change_pct":0,"bid":28.02,"ask":33.97,"bid_size":300,"ask_size":200,"volume":579565,"vwap":29.532545,"open":28.48,"high":29.84,"low":28.48,"close":29.78,"trade_count":12256,"last_trade_at":"2026-10-22T20:00:10.069468255Z","last_quote_at":"2026-10-22T20:06:28.667552192Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:11:50.031225411-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GIII","fetched_at":"2026-10-23T01:12:07.114814+00:00","name":"G-III Apparel Group Ltd","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"G-III Apparel Group, Ltd. designs, supplies, and markets men's and women's apparel in the United States and internationally. The company is headquartered in New York, New York.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":1219408000,"ebitda":131942000,"pe_ratio":9.26,"peg_ratio":1.289,"book_value":42.8,"dividend_per_share":0.3,"dividend_yield":0.0105,"eps":3.07,"revenue_ttm":2850192000,"gross_profit_ttm":1138741000,"profit_margin":0.0475,"operating_margin_ttm":0.0073,"return_on_assets_ttm":0.0233,"return_on_equity_ttm":0.0768,"quarterly_earnings_growth":0.84,"quarterly_revenue_growth":-0.096,"analyst_target_price":34.75,"analyst_number":0,"beta":1.28,"fifty_two_week_high":37.41,"fifty_two_week_low":24.36,"fifty_day_ma":29.35,"two_hundred_day_ma":30.85,"shares_outstanding":42876500,"forward_pe":9.78,"price_to_sales":0.428,"price_to_book":0.634,"ev_to_revenue":0.339,"ev_to_ebitda":4.591},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:12:07.114814+00:00"},"optionObservedAt":"2026-10-22T19:58:54.962Z","bars":[{"c":28.57,"h":28.57,"l":28.57,"n":10,"o":28.57,"t":"2026-10-16T13:30:00Z","v":7266,"vw":28.57},{"c":28.645,"h":28.75,"l":28.57,"n":73,"o":28.75,"t":"2026-10-16T13:35:00Z","v":3897,"vw":28.632653},{"c":28.74,"h":28.78,"l":28.65,"n":68,"o":28.65,"t":"2026-10-16T13:40:00Z","v":3343,"vw":28.730962},{"c":28.775,"h":28.83,"l":28.72,"n":37,"o":28.72,"t":"2026-10-16T13:45:00Z","v":918,"vw":28.775},{"c":28.74,"h":28.81,"l":28.73,"n":42,"o":28.78,"t":"2026-10-16T13:50:00Z","v":1356,"vw":28.758962},{"c":28.725,"h":28.74,"l":28.71,"n":104,"o":28.73,"t":"2026-10-16T13:55:00Z","v":4853,"vw":28.728252},{"c":28.68,"h":28.755,"l":28.65,"n":118,"o":28.75,"t":"2026-10-16T14:00:00Z","v":4009,"vw":28.719686},{"c":28.555,"h":28.665,"l":28.555,"n":50,"o":28.665,"t":"2026-10-16T14:05:00Z","v":1810,"vw":28.6025},{"c":28.53,"h":28.53,"l":28.53,"n":16,"o":28.53,"t":"2026-10-16T14:10:00Z","v":1505,"vw":28.53},{"c":28.5,"h":28.5,"l":28.475,"n":26,"o":28.475,"t":"2026-10-16T14:15:00Z","v":675,"vw":28.483333},{"c":28.48,"h":28.52,"l":28.48,"n":56,"o":28.515,"t":"2026-10-16T14:20:00Z","v":1725,"vw":28.503119},{"c":28.51,"h":28.51,"l":28.51,"n":59,"o":28.51,"t":"2026-10-16T14:25:00Z","v":1907,"vw":28.51},{"c":28.54,"h":28.55,"l":28.54,"n":24,"o":28.55,"t":"2026-10-16T14:30:00Z","v":1035,"vw":28.541429},{"c":28.47,"h":28.55,"l":28.47,"n":31,"o":28.55,"t":"2026-10-16T14:35:00Z","v":569,"vw":28.509801},{"c":28.47,"h":28.47,"l":28.44,"n":34,"o":28.47,"t":"2026-10-16T14:40:00Z","v":1069,"vw":28.452},{"c":28.43,"h":28.45,"l":28.415,"n":104,"o":28.42,"t":"2026-10-16T14:45:00Z","v":2725,"vw":28.435225},{"c":28.46,"h":28.46,"l":28.445,"n":25,"o":28.445,"t":"2026-10-16T14:50:00Z","v":383,"vw":28.4525},{"c":28.51,"h":28.52,"l":28.51,"n":63,"o":28.52,"t":"2026-10-16T15:00:00Z","v":1023,"vw":28.515},{"c":28.56,"h":28.56,"l":28.52,"n":66,"o":28.52,"t":"2026-10-16T15:05:00Z","v":989,"vw":28.535},{"c":28.63,"h":28.64,"l":28.59,"n":56,"o":28.59,"t":"2026-10-16T15:10:00Z","v":797,"vw":28.624},{"c":28.655,"h":28.66,"l":28.6,"n":122,"o":28.63,"t":"2026-10-16T15:15:00Z","v":2787,"vw":28.622941},{"c":28.58,"h":28.64,"l":28.56,"n":226,"o":28.64,"t":"2026-10-16T15:20:00Z","v":15346,"vw":28.587903},{"c":28.52,"h":28.58,"l":28.51,"n":104,"o":28.565,"t":"2026-10-16T15:25:00Z","v":4435,"vw":28.560362},{"c":28.52,"h":28.52,"l":28.52,"n":20,"o":28.52,"t":"2026-10-16T15:30:00Z","v":1413,"vw":28.52},{"c":28.47,"h":28.485,"l":28.465,"n":161,"o":28.48,"t":"2026-10-16T15:35:00Z","v":7300,"vw":28.478309},{"c":28.41,"h":28.485,"l":28.41,"n":116,"o":28.48,"t":"2026-10-16T15:40:00Z","v":2880,"vw":28.458653},{"c":28.35,"h":28.43,"l":28.35,"n":131,"o":28.415,"t":"2026-10-16T15:45:00Z","v":3565,"vw":28.380504},{"c":28.35,"h":28.36,"l":28.35,"n":52,"o":28.36,"t":"2026-10-16T15:50:00Z","v":4532,"vw":28.353383},{"c":28.3,"h":28.38,"l":28.28,"n":96,"o":28.38,"t":"2026-10-16T15:55:00Z","v":2802,"vw":28.304423},{"c":28.32,"h":28.33,"l":28.32,"n":25,"o":28.33,"t":"2026-10-16T16:00:00Z","v":714,"vw":28.325},{"c":28.3,"h":28.32,"l":28.3,"n":108,"o":28.315,"t":"2026-10-16T16:05:00Z","v":2322,"vw":28.312294},{"c":28.28,"h":28.29,"l":28.28,"n":44,"o":28.29,"t":"2026-10-16T16:10:00Z","v":553,"vw":28.285},{"c":28.3,"h":28.32,"l":28.29,"n":106,"o":28.3,"t":"2026-10-16T16:15:00Z","v":3069,"vw":28.299642},{"c":28.26,"h":28.27,"l":28.26,"n":30,"o":28.27,"t":"2026-10-16T16:20:00Z","v":664,"vw":28.265413},{"c":28.28,"h":28.28,"l":28.26,"n":15,"o":28.26,"t":"2026-10-16T16:25:00Z","v":1758,"vw":28.261238},{"c":28.35,"h":28.355,"l":28.24,"n":84,"o":28.28,"t":"2026-10-16T16:30:00Z","v":2867,"vw":28.305},{"c":28.31,"h":28.32,"l":28.3,"n":59,"o":28.32,"t":"2026-10-16T16:35:00Z","v":1780,"vw":28.306},{"c":28.32,"h":28.32,"l":28.32,"n":15,"o":28.32,"t":"2026-10-16T16:40:00Z","v":417,"vw":28.32},{"c":28.28,"h":28.335,"l":28.28,"n":105,"o":28.33,"t":"2026-10-16T16:45:00Z","v":5168,"vw":28.292642},{"c":28.25,"h":28.27,"l":28.25,"n":33,"o":28.27,"t":"2026-10-16T16:50:00Z","v":920,"vw":28.259524},{"c":28.27,"h":28.27,"l":28.27,"n":40,"o":28.27,"t":"2026-10-16T16:55:00Z","v":1324,"vw":28.27},{"c":28.25,"h":28.255,"l":28.24,"n":70,"o":28.24,"t":"2026-10-16T17:00:00Z","v":1523,"vw":28.2475},{"c":28.24,"h":28.27,"l":28.24,"n":69,"o":28.255,"t":"2026-10-16T17:05:00Z","v":1872,"vw":28.250817},{"c":28.28,"h":28.28,"l":28.255,"n":85,"o":28.26,"t":"2026-10-16T17:10:00Z","v":2599,"vw":28.265},{"c":28.23,"h":28.3,"l":28.23,"n":78,"o":28.3,"t":"2026-10-16T17:15:00Z","v":2460,"vw":28.254353},{"c":28.19,"h":28.2,"l":28.19,"n":38,"o":28.2,"t":"2026-10-16T17:20:00Z","v":717,"vw":28.1975},{"c":28.21,"h":28.21,"l":28.2,"n":29,"o":28.2,"t":"2026-10-16T17:25:00Z","v":1074,"vw":28.205856},{"c":28.245,"h":28.245,"l":28.165,"n":105,"o":28.21,"t":"2026-10-16T17:30:00Z","v":6451,"vw":28.185023},{"c":28.22,"h":28.26,"l":28.22,"n":23,"o":28.26,"t":"2026-10-16T17:35:00Z","v":644,"vw":28.24},{"c":28.235,"h":28.28,"l":28.23,"n":61,"o":28.23,"t":"2026-10-16T17:40:00Z","v":1887,"vw":28.248571},{"c":28.205,"h":28.21,"l":28.2,"n":41,"o":28.21,"t":"2026-10-16T17:45:00Z","v":1006,"vw":28.207},{"c":28.19,"h":28.215,"l":28.19,"n":75,"o":28.21,"t":"2026-10-16T17:50:00Z","v":1971,"vw":28.203458},{"c":28.23,"h":28.23,"l":28.22,"n":35,"o":28.22,"t":"2026-10-16T17:55:00Z","v":854,"vw":28.222366},{"c":28.095,"h":28.21,"l":28.095,"n":117,"o":28.21,"t":"2026-10-16T18:00:00Z","v":4082,"vw":28.159205},{"c":28.2,"h":28.21,"l":28.075,"n":166,"o":28.075,"t":"2026-10-16T18:05:00Z","v":5404,"vw":28.161587},{"c":28.17,"h":28.23,"l":28.17,"n":90,"o":28.23,"t":"2026-10-16T18:10:00Z","v":2689,"vw":28.20589},{"c":28.18,"h":28.19,"l":28.165,"n":33,"o":28.19,"t":"2026-10-16T18:15:00Z","v":1287,"vw":28.18166},{"c":28.17,"h":28.18,"l":28.16,"n":49,"o":28.165,"t":"2026-10-16T18:20:00Z","v":2082,"vw":28.173085},{"c":28.165,"h":28.18,"l":28.15,"n":58,"o":28.18,"t":"2026-10-16T18:25:00Z","v":1676,"vw":28.165},{"c":28.155,"h":28.2,"l":28.15,"n":147,"o":28.165,"t":"2026-10-16T18:30:00Z","v":6728,"vw":28.172076},{"c":28.19,"h":28.2,"l":28.115,"n":118,"o":28.13,"t":"2026-10-16T18:35:00Z","v":4171,"vw":28.160625},{"c":28.14,"h":28.19,"l":28.14,"n":129,"o":28.19,"t":"2026-10-16T18:40:00Z","v":5546,"vw":28.157581},{"c":28.14,"h":28.16,"l":28.14,"n":28,"o":28.16,"t":"2026-10-16T18:45:00Z","v":1329,"vw":28.1518},{"c":28.14,"h":28.14,"l":28.14,"n":6,"o":28.14,"t":"2026-10-16T18:50:00Z","v":124,"vw":28.14},{"c":28.11,"h":28.16,"l":28.11,"n":123,"o":28.16,"t":"2026-10-16T18:55:00Z","v":3505,"vw":28.1275},{"c":28.12,"h":28.12,"l":28.09,"n":57,"o":28.1,"t":"2026-10-16T19:00:00Z","v":2123,"vw":28.099077},{"c":28.195,"h":28.21,"l":28.08,"n":159,"o":28.08,"t":"2026-10-16T19:05:00Z","v":9280,"vw":28.159532},{"c":28.23,"h":28.23,"l":28.18,"n":172,"o":28.18,"t":"2026-10-16T19:10:00Z","v":7385,"vw":28.205218},{"c":28.25,"h":28.25,"l":28.2,"n":155,"o":28.23,"t":"2026-10-16T19:15:00Z","v":6589,"vw":28.226578},{"c":28.3,"h":28.3,"l":28.25,"n":249,"o":28.27,"t":"2026-10-16T19:20:00Z","v":11555,"vw":28.276925},{"c":28.265,"h":28.3,"l":28.265,"n":157,"o":28.3,"t":"2026-10-16T19:25:00Z","v":7681,"vw":28.276649},{"c":28.26,"h":28.27,"l":28.255,"n":124,"o":28.27,"t":"2026-10-16T19:30:00Z","v":5090,"vw":28.264781},{"c":28.225,"h":28.26,"l":28.225,"n":188,"o":28.26,"t":"2026-10-16T19:35:00Z","v":4325,"vw":28.237869},{"c":28.25,"h":28.255,"l":28.225,"n":155,"o":28.225,"t":"2026-10-16T19:40:00Z","v":6161,"vw":28.241313},{"c":28.29,"h":28.31,"l":28.26,"n":151,"o":28.26,"t":"2026-10-16T19:45:00Z","v":5286,"vw":28.287131},{"c":28.26,"h":28.29,"l":28.26,"n":317,"o":28.28,"t":"2026-10-16T19:50:00Z","v":11568,"vw":28.273344},{"c":28.4,"h":28.405,"l":28.22,"n":1006,"o":28.23,"t":"2026-10-16T19:55:00Z","v":52680,"vw":28.344279},{"c":28.38,"h":28.38,"l":28.38,"n":19,"o":28.38,"t":"2026-10-16T20:00:00Z","v":96429,"vw":28.38},{"c":28.375,"h":28.54,"l":28.31,"n":80,"o":28.37,"t":"2026-10-19T13:30:00Z","v":7836,"vw":28.36106},{"c":28.375,"h":28.375,"l":28.365,"n":7,"o":28.365,"t":"2026-10-19T13:35:00Z","v":211,"vw":28.37},{"c":28.47,"h":28.47,"l":28.47,"n":4,"o":28.47,"t":"2026-10-19T13:40:00Z","v":142,"vw":28.47},{"c":28.344,"h":28.344,"l":28.344,"n":4,"o":28.344,"t":"2026-10-19T13:45:00Z","v":1184,"vw":28.344},{"c":28.345,"h":28.345,"l":28.345,"n":5,"o":28.345,"t":"2026-10-19T13:50:00Z","v":146,"vw":28.345},{"c":28.19,"h":28.24,"l":28.19,"n":51,"o":28.1936,"t":"2026-10-19T13:55:00Z","v":2988,"vw":28.198328},{"c":28.28,"h":28.28,"l":28.17,"n":389,"o":28.18,"t":"2026-10-19T14:00:00Z","v":22943,"vw":28.199559},{"c":28.31,"h":28.34,"l":28.31,"n":58,"o":28.31,"t":"2026-10-19T14:05:00Z","v":2875,"vw":28.328629},{"c":28.3777,"h":28.3777,"l":28.31,"n":33,"o":28.37,"t":"2026-10-19T14:10:00Z","v":1316,"vw":28.350416},{"c":28.34,"h":28.34,"l":28.34,"n":7,"o":28.34,"t":"2026-10-19T14:15:00Z","v":130,"vw":28.34},{"c":28.34,"h":28.365,"l":28.34,"n":29,"o":28.36,"t":"2026-10-19T14:20:00Z","v":909,"vw":28.351822},{"c":28.31,"h":28.315,"l":28.31,"n":24,"o":28.315,"t":"2026-10-19T14:25:00Z","v":531,"vw":28.3125},{"c":28.33,"h":28.33,"l":28.33,"n":11,"o":28.33,"t":"2026-10-19T14:30:00Z","v":711,"vw":28.33},{"c":28.33,"h":28.36,"l":28.33,"n":76,"o":28.36,"t":"2026-10-19T14:35:00Z","v":3876,"vw":28.340673},{"c":28.28,"h":28.32,"l":28.28,"n":25,"o":28.32,"t":"2026-10-19T14:40:00Z","v":778,"vw":28.312},{"c":28.36,"h":28.36,"l":28.36,"n":21,"o":28.36,"t":"2026-10-19T14:45:00Z","v":677,"vw":28.36},{"c":28.36,"h":28.365,"l":28.34,"n":63,"o":28.36,"t":"2026-10-19T14:50:00Z","v":1921,"vw":28.356111},{"c":28.39,"h":28.39,"l":28.38,"n":24,"o":28.38,"t":"2026-10-19T14:55:00Z","v":475,"vw":28.385},{"c":28.43,"h":28.43,"l":28.39,"n":46,"o":28.41,"t":"2026-10-19T15:00:00Z","v":1207,"vw":28.418701},{"c":28.39,"h":28.4,"l":28.39,"n":73,"o":28.4,"t":"2026-10-19T15:05:00Z","v":2999,"vw":28.395},{"c":28.45,"h":28.45,"l":28.425,"n":64,"o":28.43,"t":"2026-10-19T15:10:00Z","v":1223,"vw":28.439024},{"c":28.41,"h":28.4699,"l":28.41,"n":109,"o":28.45,"t":"2026-10-19T15:15:00Z","v":4130,"vw":28.441122},{"c":28.46,"h":28.46,"l":28.45,"n":58,"o":28.45,"t":"2026-10-19T15:20:00Z","v":890,"vw":28.456667},{"c":28.45,"h":28.45,"l":28.45,"n":12,"o":28.45,"t":"2026-10-19T15:25:00Z","v":234,"vw":28.45},{"c":28.43,"h":28.43,"l":28.43,"n":15,"o":28.43,"t":"2026-10-19T15:30:00Z","v":712,"vw":28.43},{"c":28.42,"h":28.44,"l":28.42,"n":22,"o":28.44,"t":"2026-10-19T15:35:00Z","v":647,"vw":28.432862},{"c":28.405,"h":28.43,"l":28.39,"n":27,"o":28.425,"t":"2026-10-19T15:40:00Z","v":1154,"vw":28.405833},{"c":28.38,"h":28.405,"l":28.38,"n":37,"o":28.405,"t":"2026-10-19T15:45:00Z","v":747,"vw":28.399331},{"c":28.41,"h":28.44,"l":28.41,"n":121,"o":28.41,"t":"2026-10-19T15:50:00Z","v":6041,"vw":28.424917},{"c":28.28,"h":28.37,"l":28.28,"n":80,"o":28.37,"t":"2026-10-19T16:00:00Z","v":1487,"vw":28.315362},{"c":28.28,"h":28.315,"l":28.28,"n":58,"o":28.28,"t":"2026-10-19T16:05:00Z","v":2207,"vw":28.295893},{"c":28.28,"h":28.29,"l":28.28,"n":25,"o":28.29,"t":"2026-10-19T16:10:00Z","v":765,"vw":28.283263},{"c":28.34,"h":28.34,"l":28.31,"n":24,"o":28.31,"t":"2026-10-19T16:15:00Z","v":816,"vw":28.32375},{"c":28.355,"h":28.365,"l":28.33,"n":53,"o":28.33,"t":"2026-10-19T16:20:00Z","v":1560,"vw":28.342857},{"c":28.38,"h":28.38,"l":28.36,"n":52,"o":28.365,"t":"2026-10-19T16:25:00Z","v":1788,"vw":28.370779},{"c":28.365,"h":28.37,"l":28.359,"n":52,"o":28.37,"t":"2026-10-19T16:30:00Z","v":2276,"vw":28.363563},{"c":28.34,"h":28.35,"l":28.34,"n":47,"o":28.34,"t":"2026-10-19T16:35:00Z","v":1294,"vw":28.342857},{"c":28.37,"h":28.37,"l":28.34,"n":43,"o":28.3694,"t":"2026-10-19T16:45:00Z","v":1853,"vw":28.365324},{"c":28.35,"h":28.355,"l":28.3301,"n":12,"o":28.355,"t":"2026-10-19T16:50:00Z","v":768,"vw":28.337706},{"c":28.315,"h":28.355,"l":28.3,"n":61,"o":28.355,"t":"2026-10-19T17:00:00Z","v":1686,"vw":28.325455},{"c":28.34,"h":28.34,"l":28.34,"n":42,"o":28.34,"t":"2026-10-19T17:05:00Z","v":942,"vw":28.34},{"c":28.325,"h":28.325,"l":28.325,"n":4,"o":28.325,"t":"2026-10-19T17:10:00Z","v":169,"vw":28.325},{"c":28.35,"h":28.35,"l":28.35,"n":25,"o":28.35,"t":"2026-10-19T17:15:00Z","v":709,"vw":28.35},{"c":28.375,"h":28.375,"l":28.335,"n":123,"o":28.335,"t":"2026-10-19T17:20:00Z","v":5180,"vw":28.358124},{"c":28.37,"h":28.37,"l":28.36,"n":15,"o":28.36,"t":"2026-10-19T17:25:00Z","v":429,"vw":28.365},{"c":28.345,"h":28.345,"l":28.32,"n":124,"o":28.34,"t":"2026-10-19T17:30:00Z","v":5641,"vw":28.329071},{"c":28.34,"h":28.37,"l":28.34,"n":29,"o":28.345,"t":"2026-10-19T17:35:00Z","v":1039,"vw":28.351716},{"c":28.4,"h":28.4,"l":28.36,"n":96,"o":28.36,"t":"2026-10-19T17:40:00Z","v":2989,"vw":28.375715},{"c":28.37,"h":28.38,"l":28.37,"n":47,"o":28.38,"t":"2026-10-19T17:45:00Z","v":1456,"vw":28.371364},{"c":28.4,"h":28.4,"l":28.39,"n":28,"o":28.39,"t":"2026-10-19T17:50:00Z","v":957,"vw":28.398},{"c":28.405,"h":28.405,"l":28.405,"n":5,"o":28.405,"t":"2026-10-19T17:55:00Z","v":159,"vw":28.405},{"c":28.455,"h":28.455,"l":28.385,"n":72,"o":28.405,"t":"2026-10-19T18:00:00Z","v":3590,"vw":28.411184},{"c":28.42,"h":28.45,"l":28.42,"n":25,"o":28.45,"t":"2026-10-19T18:05:00Z","v":652,"vw":28.43789},{"c":28.43,"h":28.435,"l":28.42,"n":45,"o":28.42,"t":"2026-10-19T18:10:00Z","v":1322,"vw":28.429372},{"c":28.43,"h":28.43,"l":28.43,"n":8,"o":28.43,"t":"2026-10-19T18:15:00Z","v":135,"vw":28.43},{"c":28.34,"h":28.4,"l":28.34,"n":85,"o":28.4,"t":"2026-10-19T18:25:00Z","v":4068,"vw":28.392244},{"c":28.345,"h":28.345,"l":28.3107,"n":7,"o":28.3107,"t":"2026-10-19T18:30:00Z","v":268,"vw":28.325296},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-19T18:35:00Z","v":101,"vw":28.34},{"c":28.33,"h":28.33,"l":28.33,"n":2,"o":28.33,"t":"2026-10-19T18:40:00Z","v":118,"vw":28.33},{"c":28.335,"h":28.335,"l":28.335,"n":4,"o":28.335,"t":"2026-10-19T18:45:00Z","v":119,"vw":28.335},{"c":28.315,"h":28.315,"l":28.31,"n":29,"o":28.31,"t":"2026-10-19T18:50:00Z","v":914,"vw":28.311659},{"c":28.325,"h":28.33,"l":28.315,"n":43,"o":28.315,"t":"2026-10-19T18:55:00Z","v":1323,"vw":28.322778},{"c":28.335,"h":28.34,"l":28.31,"n":108,"o":28.325,"t":"2026-10-19T19:00:00Z","v":4354,"vw":28.330197},{"c":28.31,"h":28.34,"l":28.31,"n":83,"o":28.34,"t":"2026-10-19T19:05:00Z","v":3815,"vw":28.332301},{"c":28.29,"h":28.31,"l":28.275,"n":100,"o":28.3,"t":"2026-10-19T19:10:00Z","v":3399,"vw":28.287281},{"c":28.38,"h":28.38,"l":28.275,"n":156,"o":28.275,"t":"2026-10-19T19:15:00Z","v":8021,"vw":28.32797},{"c":28.365,"h":28.4,"l":28.35,"n":127,"o":28.39,"t":"2026-10-19T19:20:00Z","v":6428,"vw":28.376631},{"c":28.34,"h":28.38,"l":28.34,"n":159,"o":28.365,"t":"2026-10-19T19:25:00Z","v":13074,"vw":28.350232},{"c":28.34,"h":28.35,"l":28.325,"n":100,"o":28.35,"t":"2026-10-19T19:30:00Z","v":3620,"vw":28.333451},{"c":28.36,"h":28.36,"l":28.3443,"n":121,"o":28.35,"t":"2026-10-19T19:35:00Z","v":3190,"vw":28.353801},{"c":28.41,"h":28.44,"l":28.38,"n":182,"o":28.38,"t":"2026-10-19T19:40:00Z","v":7963,"vw":28.417539},{"c":28.395,"h":28.395,"l":28.3925,"n":77,"o":28.3925,"t":"2026-10-19T19:45:00Z","v":1782,"vw":28.394375},{"c":28.35,"h":28.4,"l":28.31,"n":380,"o":28.395,"t":"2026-10-19T19:50:00Z","v":14535,"vw":28.3616},{"c":28.41,"h":28.42,"l":28.31,"n":1089,"o":28.35,"t":"2026-10-19T19:55:00Z","v":51290,"vw":28.36976},{"c":28.4,"h":28.4,"l":28.4,"n":21,"o":28.4,"t":"2026-10-19T20:00:00Z","v":55191,"vw":28.4},{"c":28.64,"h":28.64,"l":28.4,"n":34,"o":28.4,"t":"2026-10-20T13:30:00Z","v":3072,"vw":28.448194},{"c":28.755,"h":28.755,"l":28.58,"n":24,"o":28.634,"t":"2026-10-20T13:35:00Z","v":1273,"vw":28.608102},{"c":28.63,"h":28.72,"l":28.63,"n":33,"o":28.63,"t":"2026-10-20T13:40:00Z","v":684,"vw":28.662},{"c":28.63,"h":28.63,"l":28.63,"n":25,"o":28.63,"t":"2026-10-20T13:45:00Z","v":537,"vw":28.63},{"c":28.71,"h":28.755,"l":28.62,"n":17,"o":28.63,"t":"2026-10-20T13:50:00Z","v":753,"vw":28.660833},{"c":28.69,"h":28.69,"l":28.62,"n":18,"o":28.62,"t":"2026-10-20T13:55:00Z","v":485,"vw":28.643333},{"c":28.445,"h":28.625,"l":28.445,"n":89,"o":28.625,"t":"2026-10-20T14:00:00Z","v":3289,"vw":28.548306},{"c":28.46,"h":28.46,"l":28.4,"n":66,"o":28.4,"t":"2026-10-20T14:05:00Z","v":2350,"vw":28.432286},{"c":28.39,"h":28.44,"l":28.39,"n":25,"o":28.39,"t":"2026-10-20T14:10:00Z","v":963,"vw":28.404583},{"c":28.35,"h":28.38,"l":28.33,"n":133,"o":28.38,"t":"2026-10-20T14:15:00Z","v":4027,"vw":28.351587},{"c":28.44,"h":28.44,"l":28.35,"n":70,"o":28.35,"t":"2026-10-20T14:20:00Z","v":3211,"vw":28.384006},{"c":28.43,"h":28.485,"l":28.43,"n":43,"o":28.485,"t":"2026-10-20T14:25:00Z","v":893,"vw":28.44625},{"c":28.55,"h":28.56,"l":28.49,"n":82,"o":28.49,"t":"2026-10-20T14:30:00Z","v":2149,"vw":28.535714},{"c":28.545,"h":28.545,"l":28.545,"n":15,"o":28.545,"t":"2026-10-20T14:35:00Z","v":426,"vw":28.545},{"c":28.58,"h":28.58,"l":28.57,"n":36,"o":28.57,"t":"2026-10-20T14:45:00Z","v":722,"vw":28.575},{"c":28.64,"h":28.6499,"l":28.55,"n":87,"o":28.55,"t":"2026-10-20T14:50:00Z","v":2442,"vw":28.609914},{"c":28.63,"h":28.655,"l":28.605,"n":76,"o":28.655,"t":"2026-10-20T14:55:00Z","v":3055,"vw":28.626553},{"c":28.62,"h":28.635,"l":28.61,"n":40,"o":28.635,"t":"2026-10-20T15:00:00Z","v":598,"vw":28.621667},{"c":28.625,"h":28.625,"l":28.61,"n":92,"o":28.61,"t":"2026-10-20T15:05:00Z","v":2037,"vw":28.617},{"c":28.54,"h":28.615,"l":28.53,"n":195,"o":28.615,"t":"2026-10-20T15:10:00Z","v":5878,"vw":28.579016},{"c":28.54,"h":28.59,"l":28.54,"n":83,"o":28.56,"t":"2026-10-20T15:15:00Z","v":1481,"vw":28.571667},{"c":28.53,"h":28.57,"l":28.53,"n":70,"o":28.54,"t":"2026-10-20T15:20:00Z","v":1615,"vw":28.554286},{"c":28.475,"h":28.475,"l":28.475,"n":8,"o":28.475,"t":"2026-10-20T15:25:00Z","v":156,"vw":28.475},{"c":28.48,"h":28.48,"l":28.43,"n":70,"o":28.43,"t":"2026-10-20T15:30:00Z","v":1534,"vw":28.455714},{"c":28.5,"h":28.535,"l":28.45,"n":60,"o":28.45,"t":"2026-10-20T15:35:00Z","v":1632,"vw":28.484444},{"c":28.51,"h":28.51,"l":28.48,"n":25,"o":28.49,"t":"2026-10-20T15:40:00Z","v":624,"vw":28.4925},{"c":28.49,"h":28.49,"l":28.49,"n":34,"o":28.49,"t":"2026-10-20T15:45:00Z","v":604,"vw":28.49},{"c":28.51,"h":28.52,"l":28.51,"n":31,"o":28.52,"t":"2026-10-20T15:50:00Z","v":793,"vw":28.517126},{"c":28.38,"h":28.48,"l":28.38,"n":192,"o":28.48,"t":"2026-10-20T15:55:00Z","v":4058,"vw":28.444706},{"c":28.37,"h":28.39,"l":28.35,"n":105,"o":28.35,"t":"2026-10-20T16:00:00Z","v":2261,"vw":28.367997},{"c":28.35,"h":28.365,"l":28.35,"n":60,"o":28.36,"t":"2026-10-20T16:05:00Z","v":1429,"vw":28.359155},{"c":28.31,"h":28.33,"l":28.31,"n":44,"o":28.33,"t":"2026-10-20T16:10:00Z","v":1274,"vw":28.327817},{"c":28.32,"h":28.325,"l":28.31,"n":43,"o":28.325,"t":"2026-10-20T16:15:00Z","v":811,"vw":28.318466},{"c":28.345,"h":28.35,"l":28.315,"n":76,"o":28.315,"t":"2026-10-20T16:20:00Z","v":1570,"vw":28.32631},{"c":28.375,"h":28.39,"l":28.31,"n":85,"o":28.32,"t":"2026-10-20T16:25:00Z","v":2916,"vw":28.345372},{"c":28.42,"h":28.42,"l":28.38,"n":18,"o":28.38,"t":"2026-10-20T16:30:00Z","v":702,"vw":28.405969},{"c":28.51,"h":28.51,"l":28.4375,"n":37,"o":28.4375,"t":"2026-10-20T16:35:00Z","v":1270,"vw":28.482098},{"c":28.5,"h":28.5,"l":28.475,"n":34,"o":28.475,"t":"2026-10-20T16:40:00Z","v":967,"vw":28.48},{"c":28.57,"h":28.585,"l":28.47,"n":95,"o":28.5,"t":"2026-10-20T16:45:00Z","v":10766,"vw":28.519167},{"c":28.52,"h":28.57,"l":28.51,"n":201,"o":28.57,"t":"2026-10-20T16:50:00Z","v":14789,"vw":28.561925},{"c":28.53,"h":28.54,"l":28.53,"n":65,"o":28.53,"t":"2026-10-20T16:55:00Z","v":1195,"vw":28.532},{"c":28.52,"h":28.55,"l":28.51,"n":139,"o":28.51,"t":"2026-10-20T17:00:00Z","v":7799,"vw":28.53638},{"c":28.545,"h":28.55,"l":28.52,"n":72,"o":28.52,"t":"2026-10-20T17:05:00Z","v":3008,"vw":28.535767},{"c":28.53,"h":28.57,"l":28.52,"n":93,"o":28.57,"t":"2026-10-20T17:10:00Z","v":4412,"vw":28.538371},{"c":28.52,"h":28.53,"l":28.49,"n":39,"o":28.53,"t":"2026-10-20T17:15:00Z","v":1485,"vw":28.5129},{"c":28.535,"h":28.535,"l":28.515,"n":57,"o":28.515,"t":"2026-10-20T17:20:00Z","v":2617,"vw":28.530263},{"c":28.53,"h":28.54,"l":28.53,"n":20,"o":28.54,"t":"2026-10-20T17:25:00Z","v":1154,"vw":28.535},{"c":28.56,"h":28.56,"l":28.52,"n":122,"o":28.52,"t":"2026-10-20T17:30:00Z","v":5678,"vw":28.547027},{"c":28.56,"h":28.58,"l":28.56,"n":58,"o":28.56,"t":"2026-10-20T17:35:00Z","v":1629,"vw":28.562522},{"c":28.605,"h":28.62,"l":28.57,"n":53,"o":28.57,"t":"2026-10-20T17:40:00Z","v":1576,"vw":28.6},{"c":28.61,"h":28.62,"l":28.595,"n":37,"o":28.6,"t":"2026-10-20T17:45:00Z","v":1034,"vw":28.6025},{"c":28.6008,"h":28.6008,"l":28.58,"n":47,"o":28.59,"t":"2026-10-20T17:50:00Z","v":1513,"vw":28.59446},{"c":28.6,"h":28.6,"l":28.595,"n":22,"o":28.595,"t":"2026-10-20T17:55:00Z","v":1090,"vw":28.599167},{"c":28.61,"h":28.63,"l":28.6,"n":118,"o":28.61,"t":"2026-10-20T18:00:00Z","v":6898,"vw":28.619997},{"c":28.615,"h":28.615,"l":28.59,"n":31,"o":28.59,"t":"2026-10-20T18:05:00Z","v":2018,"vw":28.606879},{"c":28.605,"h":28.62,"l":28.6,"n":54,"o":28.6,"t":"2026-10-20T18:10:00Z","v":4520,"vw":28.618215},{"c":28.56,"h":28.63,"l":28.56,"n":107,"o":28.62,"t":"2026-10-20T18:15:00Z","v":3068,"vw":28.608641},{"c":28.535,"h":28.57,"l":28.535,"n":61,"o":28.54,"t":"2026-10-20T18:20:00Z","v":1711,"vw":28.55625},{"c":28.54,"h":28.54,"l":28.53,"n":34,"o":28.53,"t":"2026-10-20T18:25:00Z","v":546,"vw":28.533333},{"c":28.55,"h":28.55,"l":28.54,"n":37,"o":28.55,"t":"2026-10-20T18:30:00Z","v":1290,"vw":28.548125},{"c":28.53,"h":28.55,"l":28.53,"n":41,"o":28.55,"t":"2026-10-20T18:35:00Z","v":850,"vw":28.54},{"c":28.535,"h":28.54,"l":28.52,"n":38,"o":28.52,"t":"2026-10-20T18:40:00Z","v":1065,"vw":28.53363},{"c":28.575,"h":28.58,"l":28.55,"n":82,"o":28.55,"t":"2026-10-20T18:45:00Z","v":2662,"vw":28.561423},{"c":28.58,"h":28.58,"l":28.58,"n":23,"o":28.58,"t":"2026-10-20T18:50:00Z","v":908,"vw":28.58},{"c":28.59,"h":28.6,"l":28.59,"n":92,"o":28.59,"t":"2026-10-20T18:55:00Z","v":3663,"vw":28.596061},{"c":28.599,"h":28.65,"l":28.59,"n":221,"o":28.59,"t":"2026-10-20T19:00:00Z","v":11804,"vw":28.623124},{"c":28.555,"h":28.6,"l":28.54,"n":48,"o":28.6,"t":"2026-10-20T19:10:00Z","v":1406,"vw":28.578541},{"c":28.56,"h":28.57,"l":28.545,"n":125,"o":28.57,"t":"2026-10-20T19:15:00Z","v":5173,"vw":28.556169},{"c":28.5,"h":28.57,"l":28.5,"n":97,"o":28.57,"t":"2026-10-20T19:20:00Z","v":3062,"vw":28.533215},{"c":28.495,"h":28.53,"l":28.495,"n":126,"o":28.495,"t":"2026-10-20T19:25:00Z","v":4972,"vw":28.510147},{"c":28.51,"h":28.52,"l":28.475,"n":168,"o":28.495,"t":"2026-10-20T19:30:00Z","v":8502,"vw":28.499418},{"c":28.48,"h":28.5,"l":28.48,"n":70,"o":28.5,"t":"2026-10-20T19:35:00Z","v":2044,"vw":28.484026},{"c":28.57,"h":28.57,"l":28.48,"n":151,"o":28.48,"t":"2026-10-20T19:40:00Z","v":6651,"vw":28.524629},{"c":28.52,"h":28.555,"l":28.52,"n":112,"o":28.555,"t":"2026-10-20T19:45:00Z","v":2147,"vw":28.535},{"c":28.52,"h":28.59,"l":28.52,"n":249,"o":28.56,"t":"2026-10-20T19:50:00Z","v":10599,"vw":28.572709},{"c":28.53,"h":28.56,"l":28.48,"n":703,"o":28.48,"t":"2026-10-20T19:55:00Z","v":36331,"vw":28.539012},{"c":28.51,"h":28.51,"l":28.51,"n":23,"o":28.51,"t":"2026-10-20T20:00:00Z","v":108267,"vw":28.51},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-20T20:20:00Z","v":11012,"vw":28.51},{"c":28.564,"h":28.665,"l":28.475,"n":35,"o":28.58,"t":"2026-10-21T13:30:00Z","v":5799,"vw":28.550986},{"c":28.525,"h":28.68,"l":28.525,"n":13,"o":28.6325,"t":"2026-10-21T13:35:00Z","v":834,"vw":28.579948},{"c":28.4759,"h":28.52,"l":28.429,"n":32,"o":28.47,"t":"2026-10-21T13:40:00Z","v":2034,"vw":28.47088},{"c":28.55,"h":28.55,"l":28.42,"n":60,"o":28.42,"t":"2026-10-21T13:45:00Z","v":2006,"vw":28.502992},{"c":28.35,"h":28.51,"l":28.35,"n":121,"o":28.46,"t":"2026-10-21T14:00:00Z","v":3721,"vw":28.426445},{"c":28.33,"h":28.34,"l":28.29,"n":147,"o":28.32,"t":"2026-10-21T14:05:00Z","v":3151,"vw":28.323723},{"c":28.4,"h":28.4,"l":28.36,"n":47,"o":28.36,"t":"2026-10-21T14:10:00Z","v":2469,"vw":28.370959},{"c":28.41,"h":28.41,"l":28.38,"n":39,"o":28.4,"t":"2026-10-21T14:15:00Z","v":1216,"vw":28.397576},{"c":28.41,"h":28.41,"l":28.41,"n":13,"o":28.41,"t":"2026-10-21T14:20:00Z","v":175,"vw":28.41},{"c":28.34,"h":28.39,"l":28.34,"n":56,"o":28.37,"t":"2026-10-21T14:25:00Z","v":1908,"vw":28.364118},{"c":28.43,"h":28.44,"l":28.34,"n":78,"o":28.34,"t":"2026-10-21T14:30:00Z","v":5091,"vw":28.398654},{"c":28.4525,"h":28.47,"l":28.44,"n":57,"o":28.44,"t":"2026-10-21T14:35:00Z","v":2013,"vw":28.452444},{"c":28.46,"h":28.46,"l":28.43,"n":120,"o":28.45,"t":"2026-10-21T14:40:00Z","v":3526,"vw":28.439146},{"c":28.5,"h":28.5,"l":28.46,"n":71,"o":28.48,"t":"2026-10-21T14:45:00Z","v":2562,"vw":28.484105},{"c":28.515,"h":28.55,"l":28.505,"n":78,"o":28.51,"t":"2026-10-21T14:50:00Z","v":4293,"vw":28.513635},{"c":28.494,"h":28.515,"l":28.49,"n":76,"o":28.51,"t":"2026-10-21T14:55:00Z","v":4636,"vw":28.505063},{"c":28.49,"h":28.51,"l":28.49,"n":46,"o":28.505,"t":"2026-10-21T15:00:00Z","v":1352,"vw":28.504},{"c":28.49,"h":28.51,"l":28.49,"n":22,"o":28.51,"t":"2026-10-21T15:05:00Z","v":1201,"vw":28.495},{"c":28.52,"h":28.52,"l":28.48,"n":71,"o":28.48,"t":"2026-10-21T15:10:00Z","v":1767,"vw":28.508687},{"c":28.53,"h":28.53,"l":28.52,"n":50,"o":28.52,"t":"2026-10-21T15:15:00Z","v":1110,"vw":28.5275},{"c":28.54,"h":28.55,"l":28.5375,"n":62,"o":28.54,"t":"2026-10-21T15:20:00Z","v":1796,"vw":28.541136},{"c":28.55,"h":28.55,"l":28.55,"n":15,"o":28.55,"t":"2026-10-21T15:25:00Z","v":319,"vw":28.55},{"c":28.64,"h":28.64,"l":28.6,"n":86,"o":28.6,"t":"2026-10-21T15:30:00Z","v":2923,"vw":28.625385},{"c":28.66,"h":28.665,"l":28.63,"n":107,"o":28.66,"t":"2026-10-21T15:35:00Z","v":3924,"vw":28.650622},{"c":28.625,"h":28.655,"l":28.624,"n":36,"o":28.655,"t":"2026-10-21T15:40:00Z","v":1975,"vw":28.636574},{"c":28.64,"h":28.65,"l":28.62,"n":39,"o":28.625,"t":"2026-10-21T15:45:00Z","v":2662,"vw":28.636546},{"c":28.65,"h":28.65,"l":28.645,"n":26,"o":28.645,"t":"2026-10-21T15:50:00Z","v":540,"vw":28.648077},{"c":28.6,"h":28.65,"l":28.6,"n":122,"o":28.645,"t":"2026-10-21T16:00:00Z","v":3794,"vw":28.634496},{"c":28.6,"h":28.61,"l":28.6,"n":15,"o":28.61,"t":"2026-10-21T16:05:00Z","v":1387,"vw":28.609091},{"c":28.665,"h":28.665,"l":28.62,"n":98,"o":28.62,"t":"2026-10-21T16:10:00Z","v":2539,"vw":28.64245},{"c":28.65,"h":28.66,"l":28.64,"n":63,"o":28.66,"t":"2026-10-21T16:15:00Z","v":2768,"vw":28.651347},{"c":28.705,"h":28.72,"l":28.64,"n":89,"o":28.64,"t":"2026-10-21T16:20:00Z","v":7771,"vw":28.681374},{"c":28.72,"h":28.72,"l":28.705,"n":126,"o":28.71,"t":"2026-10-21T16:25:00Z","v":3223,"vw":28.711364},{"c":28.76,"h":28.76,"l":28.7275,"n":57,"o":28.73,"t":"2026-10-21T16:30:00Z","v":1694,"vw":28.7375},{"c":28.8625,"h":28.865,"l":28.74,"n":166,"o":28.755,"t":"2026-10-21T16:35:00Z","v":9635,"vw":28.764812},{"c":28.79,"h":28.835,"l":28.755,"n":63,"o":28.835,"t":"2026-10-21T16:40:00Z","v":4170,"vw":28.807547},{"c":28.735,"h":28.8,"l":28.735,"n":41,"o":28.8,"t":"2026-10-21T16:45:00Z","v":1183,"vw":28.7525},{"c":28.71,"h":28.73,"l":28.705,"n":57,"o":28.73,"t":"2026-10-21T16:50:00Z","v":1994,"vw":28.714546},{"c":28.705,"h":28.73,"l":28.705,"n":48,"o":28.71,"t":"2026-10-21T16:55:00Z","v":1787,"vw":28.712778},{"c":28.69,"h":28.705,"l":28.65,"n":82,"o":28.69,"t":"2026-10-21T17:00:00Z","v":3928,"vw":28.677907},{"c":28.7,"h":28.7,"l":28.675,"n":51,"o":28.68,"t":"2026-10-21T17:05:00Z","v":1797,"vw":28.689375},{"c":28.67,"h":28.69,"l":28.67,"n":70,"o":28.68,"t":"2026-10-21T17:10:00Z","v":2235,"vw":28.678198},{"c":28.665,"h":28.665,"l":28.65,"n":31,"o":28.65,"t":"2026-10-21T17:15:00Z","v":1348,"vw":28.653094},{"c":28.73,"h":28.74,"l":28.65,"n":90,"o":28.65,"t":"2026-10-21T17:20:00Z","v":3570,"vw":28.705012},{"c":28.74,"h":28.74,"l":28.72,"n":48,"o":28.73,"t":"2026-10-21T17:25:00Z","v":1797,"vw":28.729357},{"c":28.74,"h":28.74,"l":28.725,"n":74,"o":28.725,"t":"2026-10-21T17:30:00Z","v":2797,"vw":28.738736},{"c":28.72,"h":28.75,"l":28.72,"n":107,"o":28.75,"t":"2026-10-21T17:35:00Z","v":5303,"vw":28.730582},{"c":28.74,"h":28.74,"l":28.72,"n":48,"o":28.72,"t":"2026-10-21T17:40:00Z","v":1513,"vw":28.727857},{"c":28.775,"h":28.8,"l":28.73,"n":196,"o":28.74,"t":"2026-10-21T17:45:00Z","v":10626,"vw":28.778471},{"c":28.8,"h":28.805,"l":28.785,"n":67,"o":28.785,"t":"2026-10-21T17:50:00Z","v":1807,"vw":28.796},{"c":28.8,"h":28.82,"l":28.8,"n":67,"o":28.8,"t":"2026-10-21T17:55:00Z","v":2217,"vw":28.807616},{"c":28.8,"h":28.81,"l":28.79,"n":94,"o":28.81,"t":"2026-10-21T18:00:00Z","v":2899,"vw":28.805862},{"c":28.78,"h":28.79,"l":28.76,"n":108,"o":28.79,"t":"2026-10-21T18:05:00Z","v":4885,"vw":28.776003},{"c":28.83,"h":28.83,"l":28.79,"n":59,"o":28.79,"t":"2026-10-21T18:10:00Z","v":1284,"vw":28.808571},{"c":28.79,"h":28.82,"l":28.79,"n":128,"o":28.82,"t":"2026-10-21T18:15:00Z","v":4024,"vw":28.814039},{"c":28.81,"h":28.81,"l":28.8,"n":71,"o":28.8,"t":"2026-10-21T18:20:00Z","v":1830,"vw":28.804375},{"c":28.81,"h":28.82,"l":28.8,"n":85,"o":28.805,"t":"2026-10-21T18:25:00Z","v":2362,"vw":28.807002},{"c":28.825,"h":28.83,"l":28.805,"n":116,"o":28.805,"t":"2026-10-21T18:30:00Z","v":3287,"vw":28.822567},{"c":28.79,"h":28.825,"l":28.78,"n":93,"o":28.825,"t":"2026-10-21T18:35:00Z","v":3107,"vw":28.805355},{"c":28.8,"h":28.8,"l":28.7817,"n":59,"o":28.79,"t":"2026-10-21T18:40:00Z","v":1862,"vw":28.791594},{"c":28.73,"h":28.83,"l":28.73,"n":235,"o":28.79,"t":"2026-10-21T18:45:00Z","v":12195,"vw":28.799387},{"c":28.73,"h":28.73,"l":28.6943,"n":59,"o":28.6943,"t":"2026-10-21T18:50:00Z","v":1278,"vw":28.713752},{"c":28.595,"h":28.725,"l":28.595,"n":172,"o":28.725,"t":"2026-10-21T18:55:00Z","v":10720,"vw":28.656552},{"c":28.58,"h":28.58,"l":28.545,"n":203,"o":28.58,"t":"2026-10-21T19:00:00Z","v":6112,"vw":28.568},{"c":28.49,"h":28.58,"l":28.49,"n":342,"o":28.56,"t":"2026-10-21T19:05:00Z","v":13700,"vw":28.533221},{"c":28.44,"h":28.49,"l":28.42,"n":138,"o":28.48,"t":"2026-10-21T19:10:00Z","v":5225,"vw":28.442241},{"c":28.29,"h":28.48,"l":28.28,"n":282,"o":28.44,"t":"2026-10-21T19:15:00Z","v":24929,"vw":28.428701},{"c":28.27,"h":28.39,"l":28.27,"n":198,"o":28.33,"t":"2026-10-21T19:20:00Z","v":9300,"vw":28.331936},{"c":28.385,"h":28.39,"l":28.3,"n":145,"o":28.3,"t":"2026-10-21T19:25:00Z","v":4694,"vw":28.335103},{"c":28.38,"h":28.38,"l":28.38,"n":45,"o":28.38,"t":"2026-10-21T19:30:00Z","v":963,"vw":28.38},{"c":28.42,"h":28.425,"l":28.39,"n":112,"o":28.39,"t":"2026-10-21T19:35:00Z","v":3542,"vw":28.415},{"c":28.44,"h":28.44,"l":28.41,"n":231,"o":28.43,"t":"2026-10-21T19:40:00Z","v":7440,"vw":28.425669},{"c":28.465,"h":28.47,"l":28.46,"n":132,"o":28.47,"t":"2026-10-21T19:45:00Z","v":3822,"vw":28.462996},{"c":28.49,"h":28.52,"l":28.46,"n":364,"o":28.46,"t":"2026-10-21T19:50:00Z","v":13431,"vw":28.48935},{"c":28.46,"h":28.48,"l":28.415,"n":907,"o":28.47,"t":"2026-10-21T19:55:00Z","v":42164,"vw":28.449398},{"c":28.44,"h":28.44,"l":28.44,"n":27,"o":28.44,"t":"2026-10-21T20:00:00Z","v":92412,"vw":28.44},{"c":28.4,"h":28.4,"l":28.4,"n":5,"o":28.4,"t":"2026-10-22T08:00:00Z","v":460,"vw":28.4},{"c":28.48,"h":28.48,"l":28.48,"n":9,"o":28.48,"t":"2026-10-22T13:30:00Z","v":2100,"vw":28.48},{"c":28.725,"h":28.725,"l":28.6,"n":6,"o":28.6,"t":"2026-10-22T13:35:00Z","v":359,"vw":28.6625},{"c":28.6,"h":28.73,"l":28.6,"n":17,"o":28.65,"t":"2026-10-22T13:40:00Z","v":714,"vw":28.66},{"c":28.71,"h":28.71,"l":28.66,"n":36,"o":28.69,"t":"2026-10-22T13:45:00Z","v":1066,"vw":28.693401},{"c":28.68,"h":28.81,"l":28.68,"n":50,"o":28.81,"t":"2026-10-22T13:50:00Z","v":2091,"vw":28.761852},{"c":28.8,"h":28.82,"l":28.69,"n":109,"o":28.69,"t":"2026-10-22T13:55:00Z","v":4148,"vw":28.755975},{"c":28.93,"h":28.93,"l":28.8,"n":141,"o":28.8,"t":"2026-10-22T14:00:00Z","v":3638,"vw":28.88965},{"c":28.925,"h":28.97,"l":28.88,"n":178,"o":28.94,"t":"2026-10-22T14:05:00Z","v":7535,"vw":28.931254},{"c":28.97,"h":28.98,"l":28.95,"n":98,"o":28.955,"t":"2026-10-22T14:10:00Z","v":3319,"vw":28.962708},{"c":28.955,"h":29.005,"l":28.955,"n":82,"o":28.98,"t":"2026-10-22T14:15:00Z","v":2662,"vw":28.981793},{"c":28.91,"h":28.93,"l":28.91,"n":24,"o":28.93,"t":"2026-10-22T14:20:00Z","v":513,"vw":28.916667},{"c":28.89,"h":28.89,"l":28.845,"n":68,"o":28.86,"t":"2026-10-22T14:25:00Z","v":1884,"vw":28.868637},{"c":28.83,"h":28.885,"l":28.83,"n":34,"o":28.88,"t":"2026-10-22T14:30:00Z","v":1309,"vw":28.84149},{"c":28.805,"h":28.805,"l":28.765,"n":62,"o":28.8,"t":"2026-10-22T14:35:00Z","v":1677,"vw":28.796571},{"c":28.81,"h":28.86,"l":28.81,"n":50,"o":28.83,"t":"2026-10-22T14:40:00Z","v":1378,"vw":28.841429},{"c":28.84,"h":28.85,"l":28.84,"n":31,"o":28.85,"t":"2026-10-22T14:45:00Z","v":813,"vw":28.846667},{"c":28.88,"h":28.885,"l":28.835,"n":98,"o":28.835,"t":"2026-10-22T14:50:00Z","v":2168,"vw":28.864737},{"c":28.925,"h":28.94,"l":28.89,"n":46,"o":28.89,"t":"2026-10-22T14:55:00Z","v":853,"vw":28.92375},{"c":28.95,"h":28.95,"l":28.94,"n":40,"o":28.94,"t":"2026-10-22T15:00:00Z","v":1166,"vw":28.945682},{"c":28.9425,"h":28.98,"l":28.94,"n":138,"o":28.94,"t":"2026-10-22T15:05:00Z","v":4144,"vw":28.950461},{"c":29.03,"h":29.03,"l":28.9775,"n":58,"o":28.99,"t":"2026-10-22T15:10:00Z","v":1956,"vw":28.993214},{"c":29.06,"h":29.06,"l":29.04,"n":80,"o":29.05,"t":"2026-10-22T15:15:00Z","v":2084,"vw":29.056411},{"c":29.245,"h":29.26,"l":29.07,"n":129,"o":29.07,"t":"2026-10-22T15:20:00Z","v":5634,"vw":29.151093},{"c":29.17,"h":29.245,"l":29.17,"n":86,"o":29.1954,"t":"2026-10-22T15:25:00Z","v":2598,"vw":29.215686},{"c":29.18,"h":29.22,"l":29.18,"n":44,"o":29.21,"t":"2026-10-22T15:30:00Z","v":1314,"vw":29.199167},{"c":29.135,"h":29.175,"l":29.115,"n":149,"o":29.17,"t":"2026-10-22T15:35:00Z","v":5639,"vw":29.155553},{"c":29.15,"h":29.18,"l":29.15,"n":69,"o":29.17,"t":"2026-10-22T15:40:00Z","v":2787,"vw":29.163092},{"c":29.165,"h":29.17,"l":29.13,"n":129,"o":29.13,"t":"2026-10-22T15:45:00Z","v":7386,"vw":29.159586},{"c":29.205,"h":29.21,"l":29.16,"n":126,"o":29.18,"t":"2026-10-22T15:50:00Z","v":4165,"vw":29.187882},{"c":29.18,"h":29.19,"l":29.18,"n":20,"o":29.19,"t":"2026-10-22T15:55:00Z","v":603,"vw":29.184717},{"c":29.17,"h":29.19,"l":29.14,"n":138,"o":29.16,"t":"2026-10-22T16:00:00Z","v":11143,"vw":29.168947},{"c":29.16,"h":29.16,"l":29.15,"n":43,"o":29.15,"t":"2026-10-22T16:05:00Z","v":1040,"vw":29.156},{"c":29.2,"h":29.2,"l":29.17,"n":100,"o":29.18,"t":"2026-10-22T16:10:00Z","v":2186,"vw":29.186429},{"c":29.18,"h":29.18,"l":29.18,"n":27,"o":29.18,"t":"2026-10-22T16:15:00Z","v":363,"vw":29.18},{"c":29.25,"h":29.25,"l":29.2,"n":136,"o":29.2,"t":"2026-10-22T16:20:00Z","v":3862,"vw":29.215673},{"c":29.255,"h":29.26,"l":29.2336,"n":72,"o":29.26,"t":"2026-10-22T16:25:00Z","v":4129,"vw":29.244124},{"c":29.32,"h":29.32,"l":29.25,"n":86,"o":29.25,"t":"2026-10-22T16:30:00Z","v":2446,"vw":29.289132},{"c":29.22,"h":29.3,"l":29.22,"n":93,"o":29.29,"t":"2026-10-22T16:35:00Z","v":3097,"vw":29.276289},{"c":29.23,"h":29.23,"l":29.22,"n":117,"o":29.2275,"t":"2026-10-22T16:40:00Z","v":2584,"vw":29.2225},{"c":29.24,"h":29.25,"l":29.24,"n":36,"o":29.25,"t":"2026-10-22T16:45:00Z","v":966,"vw":29.243333},{"c":29.26,"h":29.27,"l":29.26,"n":116,"o":29.27,"t":"2026-10-22T16:55:00Z","v":3079,"vw":29.264637},{"c":29.23,"h":29.25,"l":29.23,"n":54,"o":29.25,"t":"2026-10-22T17:00:00Z","v":1138,"vw":29.233333},{"c":29.2,"h":29.2,"l":29.19,"n":102,"o":29.195,"t":"2026-10-22T17:05:00Z","v":3265,"vw":29.195762},{"c":29.2,"h":29.2,"l":29.185,"n":88,"o":29.2,"t":"2026-10-22T17:10:00Z","v":5055,"vw":29.197738},{"c":29.2,"h":29.24,"l":29.2,"n":116,"o":29.21,"t":"2026-10-22T17:15:00Z","v":2877,"vw":29.219423},{"c":29.29,"h":29.295,"l":29.21,"n":107,"o":29.21,"t":"2026-10-22T17:20:00Z","v":9177,"vw":29.260708},{"c":29.29,"h":29.34,"l":29.29,"n":69,"o":29.33,"t":"2026-10-22T17:25:00Z","v":2218,"vw":29.30997},{"c":29.31,"h":29.31,"l":29.28,"n":38,"o":29.28,"t":"2026-10-22T17:30:00Z","v":856,"vw":29.29},{"c":29.26,"h":29.29,"l":29.25,"n":59,"o":29.29,"t":"2026-10-22T17:35:00Z","v":1327,"vw":29.264167},{"c":29.27,"h":29.29,"l":29.26,"n":83,"o":29.26,"t":"2026-10-22T17:40:00Z","v":2439,"vw":29.274546},{"c":29.31,"h":29.32,"l":29.29,"n":76,"o":29.29,"t":"2026-10-22T17:45:00Z","v":2303,"vw":29.30323},{"c":29.28,"h":29.3,"l":29.28,"n":56,"o":29.29,"t":"2026-10-22T17:50:00Z","v":1223,"vw":29.29},{"c":29.305,"h":29.32,"l":29.3,"n":72,"o":29.3,"t":"2026-10-22T17:55:00Z","v":1699,"vw":29.313182},{"c":29.24,"h":29.31,"l":29.24,"n":116,"o":29.3,"t":"2026-10-22T18:00:00Z","v":3130,"vw":29.277578},{"c":29.265,"h":29.265,"l":29.23,"n":136,"o":29.245,"t":"2026-10-22T18:05:00Z","v":4017,"vw":29.24725},{"c":29.2999,"h":29.31,"l":29.27,"n":95,"o":29.27,"t":"2026-10-22T18:10:00Z","v":3542,"vw":29.298373},{"c":29.29,"h":29.315,"l":29.29,"n":150,"o":29.315,"t":"2026-10-22T18:15:00Z","v":4976,"vw":29.303363},{"c":29.28,"h":29.29,"l":29.28,"n":73,"o":29.285,"t":"2026-10-22T18:20:00Z","v":1950,"vw":29.285866},{"c":29.265,"h":29.27,"l":29.24,"n":174,"o":29.26,"t":"2026-10-22T18:25:00Z","v":5106,"vw":29.255652},{"c":29.27,"h":29.27,"l":29.26,"n":64,"o":29.26,"t":"2026-10-22T18:30:00Z","v":1324,"vw":29.2675},{"c":29.37,"h":29.41,"l":29.24,"n":263,"o":29.24,"t":"2026-10-22T18:35:00Z","v":10744,"vw":29.357213},{"c":29.555,"h":29.56,"l":29.39,"n":632,"o":29.39,"t":"2026-10-22T18:40:00Z","v":38080,"vw":29.465613},{"c":29.55,"h":29.57,"l":29.51,"n":155,"o":29.545,"t":"2026-10-22T18:45:00Z","v":7147,"vw":29.544376},{"c":29.505,"h":29.55,"l":29.465,"n":303,"o":29.55,"t":"2026-10-22T18:50:00Z","v":15473,"vw":29.495261},{"c":29.52,"h":29.52,"l":29.505,"n":130,"o":29.505,"t":"2026-10-22T18:55:00Z","v":4665,"vw":29.516642},{"c":29.59,"h":29.59,"l":29.53,"n":297,"o":29.53,"t":"2026-10-22T19:00:00Z","v":19819,"vw":29.558257},{"c":29.57,"h":29.6,"l":29.55,"n":194,"o":29.59,"t":"2026-10-22T19:05:00Z","v":5997,"vw":29.573495},{"c":29.55,"h":29.58,"l":29.54,"n":228,"o":29.57,"t":"2026-10-22T19:10:00Z","v":8012,"vw":29.560019},{"c":29.6,"h":29.6,"l":29.57,"n":175,"o":29.57,"t":"2026-10-22T19:15:00Z","v":5872,"vw":29.580789},{"c":29.61,"h":29.62,"l":29.59,"n":178,"o":29.6,"t":"2026-10-22T19:20:00Z","v":7063,"vw":29.612021},{"c":29.65,"h":29.655,"l":29.57,"n":501,"o":29.57,"t":"2026-10-22T19:25:00Z","v":22939,"vw":29.622676},{"c":29.605,"h":29.67,"l":29.6,"n":400,"o":29.65,"t":"2026-10-22T19:30:00Z","v":19974,"vw":29.645546},{"c":29.68,"h":29.68,"l":29.58,"n":257,"o":29.63,"t":"2026-10-22T19:35:00Z","v":9270,"vw":29.624215},{"c":29.68,"h":29.68,"l":29.65,"n":243,"o":29.68,"t":"2026-10-22T19:40:00Z","v":7561,"vw":29.669863},{"c":29.695,"h":29.71,"l":29.65,"n":262,"o":29.67,"t":"2026-10-22T19:45:00Z","v":10761,"vw":29.67677},{"c":29.81,"h":29.83,"l":29.71,"n":462,"o":29.71,"t":"2026-10-22T19:50:00Z","v":20797,"vw":29.767573},{"c":29.79,"h":29.84,"l":29.77,"n":1212,"o":29.81,"t":"2026-10-22T19:55:00Z","v":61578,"vw":29.800675},{"c":29.78,"h":29.78,"l":29.78,"n":41,"o":29.78,"t":"2026-10-22T20:00:00Z","v":115783,"vw":29.78}],"history":[{"c":31.88,"h":33.39,"l":31.83,"n":7944,"o":33.11,"t":"2024-10-21T04:00:00Z","v":468922,"vw":32.39783},{"c":31.34,"h":31.885,"l":31.32,"n":5725,"o":31.59,"t":"2024-10-22T04:00:00Z","v":221702,"vw":31.502464},{"c":30.85,"h":31.307,"l":30.52,"n":7162,"o":31.26,"t":"2024-10-23T04:00:00Z","v":266357,"vw":30.859055},{"c":30.69,"h":31.095,"l":30.42,"n":7522,"o":30.91,"t":"2024-10-24T04:00:00Z","v":320890,"vw":30.703905},{"c":30.6,"h":31.44,"l":30.43,"n":5036,"o":31.08,"t":"2024-10-25T04:00:00Z","v":217049,"vw":30.64408},{"c":31.3,"h":31.66,"l":30.86,"n":6326,"o":30.93,"t":"2024-10-28T04:00:00Z","v":219008,"vw":31.350151},{"c":31.13,"h":31.37,"l":30.785,"n":5530,"o":30.93,"t":"2024-10-29T04:00:00Z","v":175594,"vw":31.142919},{"c":31.05,"h":31.715,"l":31.04,"n":6526,"o":31.07,"t":"2024-10-30T04:00:00Z","v":302448,"vw":31.292737},{"c":30.28,"h":31.31,"l":30.205,"n":7418,"o":30.91,"t":"2024-10-31T04:00:00Z","v":411460,"vw":30.43905},{"c":30,"h":30.7,"l":29.95,"n":9098,"o":30.62,"t":"2024-11-01T04:00:00Z","v":342150,"vw":30.168531},{"c":29.8,"h":30.59,"l":29.77,"n":8091,"o":29.86,"t":"2024-11-04T05:00:00Z","v":326069,"vw":29.925131},{"c":30.54,"h":30.68,"l":29.62,"n":8047,"o":29.69,"t":"2024-11-05T05:00:00Z","v":290119,"vw":30.43246},{"c":30.89,"h":32.46,"l":30.72,"n":11520,"o":31.85,"t":"2024-11-06T05:00:00Z","v":483522,"vw":31.175523},{"c":31.44,"h":32.27,"l":31.06,"n":8823,"o":31.16,"t":"2024-11-07T05:00:00Z","v":379007,"vw":31.595298},{"c":30.86,"h":31.57,"l":30.79,"n":9303,"o":31.23,"t":"2024-11-08T05:00:00Z","v":375698,"vw":30.995951},{"c":31.13,"h":31.365,"l":30.7703,"n":7861,"o":30.96,"t":"2024-11-11T05:00:00Z","v":315381,"vw":31.105725},{"c":31.27,"h":31.65,"l":30.78,"n":8274,"o":31.16,"t":"2024-11-12T05:00:00Z","v":414040,"vw":31.286022},{"c":30.86,"h":31.73,"l":30.59,"n":8869,"o":31.27,"t":"2024-11-13T05:00:00Z","v":316996,"vw":30.971227},{"c":30.79,"h":31.37,"l":30.4,"n":7756,"o":30.84,"t":"2024-11-14T05:00:00Z","v":291548,"vw":30.848994},{"c":30.33,"h":31.26,"l":30.3,"n":7538,"o":30.9,"t":"2024-11-15T05:00:00Z","v":251847,"vw":30.618578},{"c":29.72,"h":30.49,"l":29.6,"n":7143,"o":30.3,"t":"2024-11-18T05:00:00Z","v":249115,"vw":29.858621},{"c":29.24,"h":29.7,"l":28.99,"n":7660,"o":29.23,"t":"2024-11-19T05:00:00Z","v":301970,"vw":29.296008},{"c":28.56,"h":29.29,"l":28.54,"n":10832,"o":29.09,"t":"2024-11-20T05:00:00Z","v":504917,"vw":28.675461},{"c":29.22,"h":29.43,"l":28.58,"n":10753,"o":28.66,"t":"2024-11-21T05:00:00Z","v":450864,"vw":29.101831},{"c":30.11,"h":30.26,"l":29.515,"n":9188,"o":29.57,"t":"2024-11-22T05:00:00Z","v":373781,"vw":30.059622},{"c":30.95,"h":31.37,"l":30.57,"n":7363,"o":30.63,"t":"2024-11-25T05:00:00Z","v":281393,"vw":30.952629},{"c":30.34,"h":30.83,"l":30.16,"n":9927,"o":30.68,"t":"2024-11-26T05:00:00Z","v":383882,"vw":30.459392},{"c":29.62,"h":30.72,"l":29.57,"n":9305,"o":30.47,"t":"2024-11-27T05:00:00Z","v":351885,"vw":29.816519},{"c":29.63,"h":29.88,"l":29.24,"n":4702,"o":29.61,"t":"2024-11-29T05:00:00Z","v":224782,"vw":29.604609},{"c":31.38,"h":31.71,"l":29.84,"n":15373,"o":29.94,"t":"2024-12-02T05:00:00Z","v":668778,"vw":31.234081},{"c":31.76,"h":31.83,"l":30.89,"n":11673,"o":31.48,"t":"2024-12-03T05:00:00Z","v":536440,"vw":31.565996},{"c":31.71,"h":32.06,"l":31.3,"n":9372,"o":31.63,"t":"2024-12-04T05:00:00Z","v":398311,"vw":31.60501},{"c":31.04,"h":31.67,"l":30.8,"n":9509,"o":31.55,"t":"2024-12-05T05:00:00Z","v":370965,"vw":31.081813},{"c":31.42,"h":31.65,"l":31.08,"n":9590,"o":31.6,"t":"2024-12-06T05:00:00Z","v":344505,"vw":31.340069},{"c":31.58,"h":32.08,"l":31.15,"n":16615,"o":31.67,"t":"2024-12-09T05:00:00Z","v":788506,"vw":31.536434},{"c":34.87,"h":35.3,"l":29.6,"n":19158,"o":31.15,"t":"2024-12-10T05:00:00Z","v":1027355,"vw":34.006858},{"c":35.21,"h":35.49,"l":33.2265,"n":16796,"o":35.12,"t":"2024-12-11T05:00:00Z","v":780405,"vw":34.940208},{"c":34.65,"h":35.07,"l":33.59,"n":11448,"o":34.76,"t":"2024-12-12T05:00:00Z","v":549895,"vw":34.516624},{"c":36.1,"h":36.18,"l":34.45,"n":13621,"o":35.13,"t":"2024-12-13T05:00:00Z","v":624210,"vw":35.701227},{"c":34.94,"h":36.15,"l":34.82,"n":14117,"o":36.08,"t":"2024-12-16T05:00:00Z","v":584475,"vw":35.249809},{"c":35.48,"h":36.14,"l":34.81,"n":13958,"o":34.88,"t":"2024-12-17T05:00:00Z","v":713417,"vw":35.560237},{"c":34.09,"h":35.71,"l":34.01,"n":12890,"o":35.45,"t":"2024-12-18T05:00:00Z","v":535783,"vw":34.539392},{"c":33.67,"h":34.74,"l":33.2,"n":15371,"o":34.36,"t":"2024-12-19T05:00:00Z","v":614839,"vw":33.671783},{"c":32.83,"h":33.77,"l":31.9,"n":23479,"o":32.36,"t":"2024-12-20T05:00:00Z","v":3817113,"vw":32.878491},{"c":33.23,"h":33.415,"l":32.46,"n":11330,"o":32.87,"t":"2024-12-23T05:00:00Z","v":471264,"vw":33.034052},{"c":33.17,"h":33.43,"l":32.77,"n":3634,"o":33.12,"t":"2024-12-24T05:00:00Z","v":122854,"vw":33.177074},{"c":33.14,"h":33.23,"l":32.755,"n":7413,"o":32.94,"t":"2024-12-26T05:00:00Z","v":247806,"vw":33.063976},{"c":32.74,"h":33.265,"l":32.495,"n":6342,"o":32.9,"t":"2024-12-27T05:00:00Z","v":203472,"vw":32.742001},{"c":32.47,"h":32.74,"l":31.73,"n":6850,"o":32.57,"t":"2024-12-30T05:00:00Z","v":236845,"vw":32.464172},{"c":32.62,"h":33.25,"l":32.55,"n":8067,"o":32.68,"t":"2024-12-31T05:00:00Z","v":329634,"vw":32.69117},{"c":32.02,"h":33.45,"l":31.86,"n":7609,"o":32.92,"t":"2025-01-02T05:00:00Z","v":270186,"vw":32.193229},{"c":32.14,"h":32.33,"l":31.445,"n":6470,"o":32.01,"t":"2025-01-03T05:00:00Z","v":232434,"vw":32.090037},{"c":32.76,"h":33.215,"l":32.265,"n":7891,"o":32.32,"t":"2025-01-06T05:00:00Z","v":261679,"vw":32.8142},{"c":32.36,"h":33.015,"l":32.141,"n":8253,"o":32.91,"t":"2025-01-07T05:00:00Z","v":433965,"vw":32.415985},{"c":32.2,"h":32.36,"l":31.28,"n":7632,"o":32.03,"t":"2025-01-08T05:00:00Z","v":268059,"vw":32.100973},{"c":31.4,"h":32.315,"l":31.31,"n":8892,"o":31.59,"t":"2025-01-10T05:00:00Z","v":473248,"vw":31.55528},{"c":30.59,"h":31.41,"l":29.04,"n":9280,"o":31.41,"t":"2025-01-13T05:00:00Z","v":465204,"vw":30.703811},{"c":30.55,"h":31.47,"l":30.32,"n":7410,"o":30.98,"t":"2025-01-14T05:00:00Z","v":367131,"vw":30.649223},{"c":31.44,"h":31.88,"l":30.66,"n":9076,"o":31.54,"t":"2025-01-15T05:00:00Z","v":406474,"vw":31.338416},{"c":30.59,"h":31.295,"l":30.07,"n":9771,"o":31.12,"t":"2025-01-16T05:00:00Z","v":353321,"vw":30.582534},{"c":30.91,"h":31.23,"l":30.525,"n":7041,"o":30.88,"t":"2025-01-17T05:00:00Z","v":316958,"vw":30.925063},{"c":31.36,"h":31.74,"l":30.82,"n":8233,"o":31.35,"t":"2025-01-21T05:00:00Z","v":1598787,"vw":31.180196},{"c":31.46,"h":31.8,"l":31.01,"n":7652,"o":31.3,"t":"2025-01-22T05:00:00Z","v":348326,"vw":31.412416},{"c":31.46,"h":31.62,"l":30.83,"n":8772,"o":31.29,"t":"2025-01-23T05:00:00Z","v":433412,"vw":31.428787},{"c":31.89,"h":32.35,"l":31.13,"n":9970,"o":31.44,"t":"2025-01-24T05:00:00Z","v":508033,"vw":31.949914},{"c":32.18,"h":32.54,"l":31.8,"n":8487,"o":32.02,"t":"2025-01-27T05:00:00Z","v":373470,"vw":32.153215},{"c":32.37,"h":32.78,"l":32,"n":7621,"o":32.28,"t":"2025-01-28T05:00:00Z","v":264178,"vw":32.40083},{"c":32.47,"h":32.74,"l":32.02,"n":6062,"o":32.27,"t":"2025-01-29T05:00:00Z","v":257400,"vw":32.444476},{"c":32.88,"h":33.49,"l":32.55,"n":8213,"o":32.81,"t":"2025-01-30T05:00:00Z","v":311660,"vw":33.002974},{"c":31.22,"h":32.81,"l":30.85,"n":11636,"o":32.67,"t":"2025-01-31T05:00:00Z","v":581095,"vw":31.481787},{"c":29.52,"h":30.52,"l":29.48,"n":9574,"o":30.09,"t":"2025-02-03T05:00:00Z","v":359340,"vw":29.739127},{"c":30.26,"h":30.4,"l":29.52,"n":8558,"o":29.52,"t":"2025-02-04T05:00:00Z","v":374187,"vw":30.158195},{"c":30.3,"h":30.59,"l":30.1,"n":6738,"o":30.26,"t":"2025-02-05T05:00:00Z","v":302687,"vw":30.314489},{"c":29.7,"h":30.77,"l":29.62,"n":9812,"o":30.72,"t":"2025-02-06T05:00:00Z","v":341388,"vw":29.957224},{"c":29.63,"h":30.3299,"l":29.43,"n":10165,"o":29.69,"t":"2025-02-07T05:00:00Z","v":396843,"vw":29.824084},{"c":29.73,"h":29.94,"l":29.06,"n":7625,"o":29.7,"t":"2025-02-10T05:00:00Z","v":352807,"vw":29.636606},{"c":30.01,"h":30.15,"l":29.22,"n":7494,"o":29.38,"t":"2025-02-11T05:00:00Z","v":290231,"vw":29.916762},{"c":29.25,"h":29.91,"l":29.25,"n":7819,"o":29.49,"t":"2025-02-12T05:00:00Z","v":295860,"vw":29.367884},{"c":30.3,"h":30.37,"l":29.2808,"n":7037,"o":29.55,"t":"2025-02-13T05:00:00Z","v":286701,"vw":30.20275},{"c":29.72,"h":30.4105,"l":29.62,"n":7056,"o":30.36,"t":"2025-02-14T05:00:00Z","v":247175,"vw":29.837937},{"c":29.5,"h":30.21,"l":29.266,"n":8482,"o":29.72,"t":"2025-02-18T05:00:00Z","v":368300,"vw":29.569802},{"c":29.02,"h":29.67,"l":29.01,"n":8356,"o":29.15,"t":"2025-02-19T05:00:00Z","v":412212,"vw":29.215845},{"c":28.85,"h":29.3,"l":28.7555,"n":9624,"o":28.82,"t":"2025-02-20T05:00:00Z","v":376059,"vw":28.972307},{"c":28.13,"h":29.6,"l":27.99,"n":10507,"o":29.42,"t":"2025-02-21T05:00:00Z","v":493264,"vw":28.269805},{"c":28.02,"h":28.74,"l":27.99,"n":8777,"o":28.48,"t":"2025-02-24T05:00:00Z","v":419996,"vw":28.150914},{"c":27.04,"h":30.1,"l":26.99,"n":15069,"o":27.84,"t":"2025-02-25T05:00:00Z","v":730857,"vw":27.319998},{"c":26.69,"h":27.99,"l":26.22,"n":15947,"o":27.18,"t":"2025-02-26T05:00:00Z","v":830576,"vw":26.687037},{"c":26.38,"h":27.77,"l":26.29,"n":13901,"o":26.79,"t":"2025-02-27T05:00:00Z","v":591506,"vw":26.426846},{"c":27.07,"h":27.32,"l":26.1,"n":13827,"o":26.44,"t":"2025-02-28T05:00:00Z","v":749937,"vw":26.984946},{"c":26.65,"h":27.46,"l":26.14,"n":13579,"o":27.09,"t":"2025-03-03T05:00:00Z","v":702331,"vw":26.573595},{"c":25.44,"h":26.23,"l":25.41,"n":13374,"o":26.23,"t":"2025-03-04T05:00:00Z","v":501744,"vw":25.670181},{"c":25.66,"h":26.1,"l":24.98,"n":11560,"o":25.71,"t":"2025-03-05T05:00:00Z","v":545536,"vw":25.532837},{"c":26.57,"h":26.83,"l":25.4,"n":13902,"o":25.8,"t":"2025-03-06T05:00:00Z","v":522571,"vw":26.423942},{"c":26.43,"h":26.82,"l":25.78,"n":13694,"o":26.34,"t":"2025-03-07T05:00:00Z","v":611206,"vw":26.353989},{"c":25.93,"h":26.8,"l":25.83,"n":14221,"o":26.26,"t":"2025-03-10T04:00:00Z","v":623139,"vw":26.052669},{"c":25.92,"h":26.5,"l":25.48,"n":13157,"o":25.93,"t":"2025-03-11T04:00:00Z","v":527348,"vw":25.872834},{"c":25.34,"h":26.83,"l":25.05,"n":16435,"o":26.25,"t":"2025-03-12T04:00:00Z","v":676246,"vw":25.434752},{"c":26.1,"h":30.2489,"l":25.99,"n":30504,"o":29.3,"t":"2025-03-13T04:00:00Z","v":1653908,"vw":27.292149},{"c":26.675,"h":26.8,"l":25.44,"n":15478,"o":25.98,"t":"2025-03-14T04:00:00Z","v":639277,"vw":26.453447},{"c":27.06,"h":27.47,"l":26.08,"n":18411,"o":26.68,"t":"2025-03-17T04:00:00Z","v":895925,"vw":27.038699},{"c":26.13,"h":26.66,"l":25.69,"n":14687,"o":26.525,"t":"2025-03-18T04:00:00Z","v":723102,"vw":26.266974},{"c":26.73,"h":27.03,"l":25.94,"n":11228,"o":26.25,"t":"2025-03-19T04:00:00Z","v":479285,"vw":26.6812},{"c":26.65,"h":27.26,"l":26.24,"n":12722,"o":26.41,"t":"2025-03-20T04:00:00Z","v":541747,"vw":26.71508},{"c":26.2,"h":26.86,"l":25.58,"n":17957,"o":26.11,"t":"2025-03-21T04:00:00Z","v":2813359,"vw":26.195415},{"c":27.58,"h":27.66,"l":26.395,"n":11794,"o":26.81,"t":"2025-03-24T04:00:00Z","v":577017,"vw":27.342833},{"c":27.11,"h":27.91,"l":27.03,"n":9250,"o":27.46,"t":"2025-03-25T04:00:00Z","v":462055,"vw":27.312292},{"c":27.26,"h":27.41,"l":26.595,"n":11822,"o":27.05,"t":"2025-03-26T04:00:00Z","v":555598,"vw":27.131609},{"c":27.34,"h":27.96,"l":26.94,"n":8230,"o":27.96,"t":"2025-03-27T04:00:00Z","v":389482,"vw":27.409063},{"c":27.22,"h":27.51,"l":26.8,"n":11549,"o":27.03,"t":"2025-03-28T04:00:00Z","v":586605,"vw":27.206065},{"c":27.35,"h":27.76,"l":26.53,"n":12513,"o":26.77,"t":"2025-03-31T04:00:00Z","v":708158,"vw":27.253412},{"c":27.48,"h":27.85,"l":27.2,"n":11820,"o":27.46,"t":"2025-04-01T04:00:00Z","v":587478,"vw":27.425341},{"c":27.9,"h":28.195,"l":26.55,"n":11790,"o":27.21,"t":"2025-04-02T04:00:00Z","v":464986,"vw":27.869556},{"c":25.38,"h":26.22,"l":25,"n":22556,"o":25.89,"t":"2025-04-03T04:00:00Z","v":1059650,"vw":25.4372},{"c":25.6,"h":25.995,"l":24.28,"n":25288,"o":24.57,"t":"2025-04-04T04:00:00Z","v":1268283,"vw":25.408201},{"c":24.24,"h":25.835,"l":23.77,"n":19321,"o":24.83,"t":"2025-04-07T04:00:00Z","v":1095907,"vw":24.283},{"c":22.51,"h":24.73,"l":22.19,"n":21314,"o":24.68,"t":"2025-04-08T04:00:00Z","v":1248976,"vw":23.208594},{"c":25.14,"h":25.51,"l":21.61,"n":17328,"o":22.13,"t":"2025-04-09T04:00:00Z","v":990910,"vw":24.317729},{"c":24.79,"h":25.06,"l":24.105,"n":17264,"o":24.53,"t":"2025-04-10T04:00:00Z","v":838186,"vw":24.624111},{"c":24.67,"h":24.705,"l":23.98,"n":14614,"o":24.52,"t":"2025-04-11T04:00:00Z","v":673753,"vw":24.477368},{"c":24.21,"h":25,"l":23.58,"n":11027,"o":24.94,"t":"2025-04-14T04:00:00Z","v":600855,"vw":24.239146},{"c":24.22,"h":24.3799,"l":23.72,"n":12171,"o":24.13,"t":"2025-04-15T04:00:00Z","v":576340,"vw":24.194882},{"c":23.54,"h":24.63,"l":23.21,"n":9414,"o":24.1,"t":"2025-04-16T04:00:00Z","v":421496,"vw":23.723696},{"c":24.22,"h":24.375,"l":23.24,"n":7998,"o":23.53,"t":"2025-04-17T04:00:00Z","v":439081,"vw":24.00117},{"c":24.6,"h":24.61,"l":23.5921,"n":9063,"o":24.02,"t":"2025-04-21T04:00:00Z","v":482287,"vw":24.344799},{"c":24.71,"h":24.96,"l":23.89,"n":12977,"o":24.84,"t":"2025-04-22T04:00:00Z","v":612171,"vw":24.550432},{"c":24.69,"h":25.72,"l":24.64,"n":11296,"o":25.24,"t":"2025-04-23T04:00:00Z","v":588265,"vw":24.858086},{"c":25.51,"h":25.64,"l":24.85,"n":8598,"o":24.86,"t":"2025-04-24T04:00:00Z","v":396853,"vw":25.404511},{"c":25.87,"h":25.89,"l":24.92,"n":7690,"o":25.64,"t":"2025-04-25T04:00:00Z","v":345290,"vw":25.692016},{"c":25.04,"h":26.44,"l":24.92,"n":9107,"o":25.31,"t":"2025-04-28T04:00:00Z","v":403274,"vw":25.251595},{"c":24.94,"h":25.37,"l":24.65,"n":10016,"o":24.96,"t":"2025-04-29T04:00:00Z","v":416831,"vw":24.975559},{"c":25.22,"h":25.4,"l":24.415,"n":8777,"o":25.29,"t":"2025-04-30T04:00:00Z","v":448347,"vw":25.056232},{"c":25.2,"h":25.42,"l":24.84,"n":7207,"o":24.99,"t":"2025-05-01T04:00:00Z","v":389074,"vw":25.206596},{"c":25.56,"h":26.1,"l":25.19,"n":7853,"o":26.05,"t":"2025-05-02T04:00:00Z","v":323606,"vw":25.510382},{"c":25.45,"h":25.99,"l":23.87,"n":5992,"o":25.11,"t":"2025-05-05T04:00:00Z","v":296160,"vw":25.531504},{"c":25.5,"h":25.59,"l":25.12,"n":6364,"o":25.32,"t":"2025-05-06T04:00:00Z","v":316514,"vw":25.462117},{"c":26.03,"h":26.41,"l":25.7,"n":7087,"o":25.75,"t":"2025-05-07T04:00:00Z","v":330449,"vw":26.082556},{"c":26.75,"h":27.26,"l":26.29,"n":8111,"o":26.39,"t":"2025-05-08T04:00:00Z","v":360838,"vw":26.822683},{"c":26.42,"h":26.8661,"l":26.25,"n":6843,"o":26.71,"t":"2025-05-09T04:00:00Z","v":269521,"vw":26.490943},{"c":27.99,"h":29.09,"l":27.66,"n":8541,"o":28.22,"t":"2025-05-12T04:00:00Z","v":401402,"vw":28.099461},{"c":28.14,"h":28.72,"l":28.07,"n":10052,"o":28.31,"t":"2025-05-13T04:00:00Z","v":298240,"vw":28.275527},{"c":28.05,"h":28.7922,"l":27.96,"n":9009,"o":28.13,"t":"2025-05-14T04:00:00Z","v":376437,"vw":28.24667},{"c":27.88,"h":28.06,"l":27.39,"n":10571,"o":28.05,"t":"2025-05-15T04:00:00Z","v":515837,"vw":27.77722},{"c":28.13,"h":28.34,"l":27.65,"n":6510,"o":27.88,"t":"2025-05-16T04:00:00Z","v":265670,"vw":28.071001},{"c":28.31,"h":28.36,"l":27.58,"n":6105,"o":27.84,"t":"2025-05-19T04:00:00Z","v":283166,"vw":28.235025},{"c":28.42,"h":28.91,"l":28.24,"n":6131,"o":28.33,"t":"2025-05-20T04:00:00Z","v":259442,"vw":28.447956},{"c":27.42,"h":28.245,"l":27.38,"n":8923,"o":27.9,"t":"2025-05-21T04:00:00Z","v":339080,"vw":27.57092},{"c":27.51,"h":27.64,"l":27.17,"n":5940,"o":27.29,"t":"2025-05-22T04:00:00Z","v":311076,"vw":27.472892},{"c":27.27,"h":27.39,"l":26.72,"n":9270,"o":26.86,"t":"2025-05-23T04:00:00Z","v":490040,"vw":27.205712},{"c":28.51,"h":28.53,"l":27.52,"n":7395,"o":27.7,"t":"2025-05-27T04:00:00Z","v":305073,"vw":28.269569},{"c":28.63,"h":28.98,"l":28.4,"n":8916,"o":28.54,"t":"2025-05-28T04:00:00Z","v":521813,"vw":28.6609},{"c":28.45,"h":28.815,"l":27.71,"n":9225,"o":28.7,"t":"2025-05-29T04:00:00Z","v":506124,"vw":28.287781},{"c":29.05,"h":29.27,"l":28.22,"n":18003,"o":28.47,"t":"2025-05-30T04:00:00Z","v":1095120,"vw":28.938127},{"c":28.7,"h":28.92,"l":28.02,"n":15306,"o":28.73,"t":"2025-06-02T04:00:00Z","v":764479,"vw":28.604616},{"c":29.09,"h":29.31,"l":28.52,"n":11771,"o":28.53,"t":"2025-06-03T04:00:00Z","v":663038,"vw":29.019811},{"c":28.4,"h":29.31,"l":28.3,"n":11664,"o":28.94,"t":"2025-06-04T04:00:00Z","v":444428,"vw":28.542258},{"c":27.67,"h":28.29,"l":27.48,"n":15504,"o":27.9,"t":"2025-06-05T04:00:00Z","v":813794,"vw":27.766092},{"c":22.51,"h":24.99,"l":21.77,"n":35951,"o":24.52,"t":"2025-06-06T04:00:00Z","v":2374870,"vw":22.925988},{"c":22.16,"h":23.08,"l":21.68,"n":30416,"o":22.76,"t":"2025-06-09T04:00:00Z","v":2241168,"vw":22.20249},{"c":22.05,"h":22.54,"l":22.0171,"n":17196,"o":22.28,"t":"2025-06-10T04:00:00Z","v":1083680,"vw":22.224356},{"c":21.77,"h":22.3717,"l":21.74,"n":18323,"o":22.25,"t":"2025-06-11T04:00:00Z","v":1092952,"vw":21.922459},{"c":21.25,"h":21.8,"l":20.83,"n":18616,"o":21.59,"t":"2025-06-12T04:00:00Z","v":1174044,"vw":21.281306},{"c":20.54,"h":21.13,"l":20.37,"n":21221,"o":20.855,"t":"2025-06-13T04:00:00Z","v":1217513,"vw":20.714173},{"c":21.46,"h":21.71,"l":20.33,"n":20013,"o":20.68,"t":"2025-06-16T04:00:00Z","v":1096601,"vw":21.384988},{"c":21.58,"h":21.66,"l":21.05,"n":13906,"o":21.22,"t":"2025-06-17T04:00:00Z","v":857897,"vw":21.460818},{"c":21.45,"h":21.795,"l":21.1,"n":24467,"o":21.6,"t":"2025-06-18T04:00:00Z","v":1481211,"vw":21.43437},{"c":21.96,"h":22.64,"l":21.83,"n":26778,"o":22.09,"t":"2025-06-20T04:00:00Z","v":2110183,"vw":22.210233},{"c":21.79,"h":22.07,"l":21.12,"n":21755,"o":21.64,"t":"2025-06-23T04:00:00Z","v":1377359,"vw":21.788565},{"c":22.01,"h":22.15,"l":21.71,"n":14221,"o":21.94,"t":"2025-06-24T04:00:00Z","v":818217,"vw":21.986666},{"c":21.75,"h":22.2,"l":21.67,"n":13750,"o":22.12,"t":"2025-06-25T04:00:00Z","v":708091,"vw":21.833225},{"c":22.49,"h":22.53,"l":21.8,"n":16598,"o":22.17,"t":"2025-06-26T04:00:00Z","v":717907,"vw":22.365998},{"c":22.34,"h":22.94,"l":22.32,"n":15900,"o":22.72,"t":"2025-06-27T04:00:00Z","v":1618952,"vw":22.477289},{"c":22.4,"h":22.835,"l":22.36,"n":12104,"o":22.5,"t":"2025-06-30T04:00:00Z","v":779617,"vw":22.480149},{"c":23.23,"h":23.86,"l":22.26,"n":14442,"o":22.26,"t":"2025-07-01T04:00:00Z","v":790289,"vw":23.235634},{"c":23.35,"h":23.88,"l":23,"n":15338,"o":23.25,"t":"2025-07-02T04:00:00Z","v":932521,"vw":23.386903},{"c":23.24,"h":23.55,"l":23.08,"n":8334,"o":23.35,"t":"2025-07-03T04:00:00Z","v":423469,"vw":23.246613},{"c":23.54,"h":23.68,"l":22.83,"n":17670,"o":22.95,"t":"2025-07-07T04:00:00Z","v":1128369,"vw":23.363985},{"c":23.66,"h":23.785,"l":23.21,"n":11441,"o":23.67,"t":"2025-07-08T04:00:00Z","v":727440,"vw":23.601936},{"c":23.55,"h":23.81,"l":23.25,"n":11767,"o":23.81,"t":"2025-07-09T04:00:00Z","v":595867,"vw":23.54043},{"c":23.75,"h":24.18,"l":23.45,"n":13894,"o":23.61,"t":"2025-07-10T04:00:00Z","v":697284,"vw":23.829315},{"c":23.97,"h":24.12,"l":23.52,"n":10135,"o":23.78,"t":"2025-07-11T04:00:00Z","v":540466,"vw":23.882839},{"c":23.94,"h":24.025,"l":23.36,"n":17060,"o":23.97,"t":"2025-07-14T04:00:00Z","v":666045,"vw":23.836039},{"c":23.23,"h":24.019,"l":23.22,"n":13928,"o":23.99,"t":"2025-07-15T04:00:00Z","v":661710,"vw":23.389643},{"c":23.16,"h":23.59,"l":22.91,"n":12401,"o":23.43,"t":"2025-07-16T04:00:00Z","v":783424,"vw":23.198961},{"c":23.87,"h":24.035,"l":23.08,"n":13281,"o":23.08,"t":"2025-07-17T04:00:00Z","v":666189,"vw":23.766945},{"c":23.08,"h":24.1,"l":23.025,"n":10099,"o":24.1,"t":"2025-07-18T04:00:00Z","v":564667,"vw":23.320541},{"c":23.21,"h":23.37,"l":22.99,"n":10582,"o":23.12,"t":"2025-07-21T04:00:00Z","v":520152,"vw":23.159171},{"c":23.51,"h":23.78,"l":23.13,"n":11298,"o":23.32,"t":"2025-07-22T04:00:00Z","v":527078,"vw":23.548163},{"c":24.33,"h":24.59,"l":23.76,"n":11738,"o":23.95,"t":"2025-07-23T04:00:00Z","v":501691,"vw":24.294712},{"c":24,"h":24.29,"l":23.8,"n":12098,"o":24.14,"t":"2025-07-24T04:00:00Z","v":487247,"vw":24.026975},{"c":24.095,"h":24.28,"l":23.4,"n":10737,"o":24.28,"t":"2025-07-25T04:00:00Z","v":451163,"vw":23.934159},{"c":24.36,"h":24.585,"l":23.995,"n":12341,"o":24.16,"t":"2025-07-28T04:00:00Z","v":539362,"vw":24.376562},{"c":23.995,"h":24.48,"l":23.86,"n":9002,"o":24.37,"t":"2025-07-29T04:00:00Z","v":401110,"vw":24.056532},{"c":23.65,"h":24.105,"l":23.38,"n":10496,"o":24.06,"t":"2025-07-30T04:00:00Z","v":425759,"vw":23.725692},{"c":23.6,"h":23.885,"l":23.24,"n":10679,"o":23.46,"t":"2025-07-31T04:00:00Z","v":615535,"vw":23.554525},{"c":23.25,"h":23.68,"l":23.01,"n":12761,"o":23.56,"t":"2025-08-01T04:00:00Z","v":610447,"vw":23.287348},{"c":24.25,"h":24.26,"l":23.22,"n":9588,"o":23.27,"t":"2025-08-04T04:00:00Z","v":597793,"vw":24.104021},{"c":24.39,"h":24.73,"l":24.1,"n":13524,"o":24.28,"t":"2025-08-05T04:00:00Z","v":818655,"vw":24.392165},{"c":24.44,"h":24.725,"l":24.2,"n":9800,"o":24.37,"t":"2025-08-06T04:00:00Z","v":519787,"vw":24.467465},{"c":24.3,"h":24.815,"l":24.01,"n":9244,"o":24.6,"t":"2025-08-07T04:00:00Z","v":482643,"vw":24.257074},{"c":24.39,"h":24.45,"l":23.95,"n":8103,"o":24.3,"t":"2025-08-08T04:00:00Z","v":412432,"vw":24.323679},{"c":24.41,"h":24.59,"l":24.02,"n":7340,"o":24.4,"t":"2025-08-11T04:00:00Z","v":348957,"vw":24.367317},{"c":25.18,"h":25.4,"l":24.657,"n":10609,"o":24.67,"t":"2025-08-12T04:00:00Z","v":505330,"vw":25.195244},{"c":26.12,"h":26.23,"l":25.15,"n":11977,"o":25.24,"t":"2025-08-13T04:00:00Z","v":457362,"vw":25.996026},{"c":25.63,"h":25.89,"l":24.92,"n":9925,"o":25.64,"t":"2025-08-14T04:00:00Z","v":444322,"vw":25.700308},{"c":25.88,"h":25.98,"l":25.6,"n":12592,"o":25.87,"t":"2025-08-15T04:00:00Z","v":623730,"vw":25.827958},{"c":26.1,"h":26.29,"l":25.82,"n":9559,"o":25.82,"t":"2025-08-18T04:00:00Z","v":378932,"vw":26.114353},{"c":26.07,"h":26.54,"l":25.9021,"n":9102,"o":26.2,"t":"2025-08-19T04:00:00Z","v":366041,"vw":26.108841},{"c":25.85,"h":26.36,"l":25.81,"n":9808,"o":25.89,"t":"2025-08-20T04:00:00Z","v":474780,"vw":25.92158},{"c":26.05,"h":26.06,"l":25.4442,"n":9177,"o":25.58,"t":"2025-08-21T04:00:00Z","v":433972,"vw":25.901342},{"c":26.99,"h":27.34,"l":26.13,"n":11884,"o":26.23,"t":"2025-08-22T04:00:00Z","v":465075,"vw":26.995068},{"c":26.71,"h":27.24,"l":26.69,"n":9476,"o":27.03,"t":"2025-08-25T04:00:00Z","v":409906,"vw":26.825684},{"c":26.59,"h":26.96,"l":26.48,"n":11440,"o":26.64,"t":"2025-08-26T04:00:00Z","v":563797,"vw":26.636945},{"c":27,"h":27.13,"l":26.64,"n":10653,"o":26.65,"t":"2025-08-27T04:00:00Z","v":516040,"vw":26.921624},{"c":27.07,"h":27.1467,"l":26.7,"n":10597,"o":27.11,"t":"2025-08-28T04:00:00Z","v":530382,"vw":26.997156},{"c":27,"h":27.41,"l":26.77,"n":11624,"o":27.03,"t":"2025-08-29T04:00:00Z","v":579434,"vw":27.0903},{"c":27.03,"h":27.125,"l":26.34,"n":14201,"o":26.34,"t":"2025-09-02T04:00:00Z","v":680795,"vw":27.006591},{"c":27.12,"h":27.63,"l":26.85,"n":18671,"o":27.02,"t":"2025-09-03T04:00:00Z","v":1329764,"vw":27.229929},{"c":27.63,"h":27.76,"l":25.05,"n":23783,"o":26.01,"t":"2025-09-04T04:00:00Z","v":1312594,"vw":26.916505},{"c":25.96,"h":27.84,"l":25.78,"n":20292,"o":27.5,"t":"2025-09-05T04:00:00Z","v":1153781,"vw":26.280673},{"c":27.08,"h":27.12,"l":26.13,"n":17988,"o":26.13,"t":"2025-09-08T04:00:00Z","v":988722,"vw":26.738773},{"c":26.9,"h":27.26,"l":26.48,"n":15770,"o":26.82,"t":"2025-09-09T04:00:00Z","v":888671,"vw":26.910128},{"c":26.69,"h":27.16,"l":26.42,"n":14142,"o":26.78,"t":"2025-09-10T04:00:00Z","v":875023,"vw":26.750264},{"c":27.17,"h":27.36,"l":26.75,"n":12509,"o":26.75,"t":"2025-09-11T04:00:00Z","v":607401,"vw":27.164014},{"c":26.56,"h":27.055,"l":26.19,"n":13945,"o":27.04,"t":"2025-09-12T04:00:00Z","v":753932,"vw":26.525278},{"c":27.38,"h":27.52,"l":26.55,"n":11030,"o":26.71,"t":"2025-09-15T04:00:00Z","v":534354,"vw":27.233442},{"c":27.18,"h":27.44,"l":26.91,"n":10039,"o":27.31,"t":"2025-09-16T04:00:00Z","v":451537,"vw":27.167531},{"c":27.2,"h":27.72,"l":27.065,"n":9116,"o":27.32,"t":"2025-09-17T04:00:00Z","v":493425,"vw":27.255417},{"c":27.33,"h":27.5778,"l":27.07,"n":9993,"o":27.42,"t":"2025-09-18T04:00:00Z","v":490385,"vw":27.346102},{"c":26.34,"h":27.16,"l":26.22,"n":13408,"o":27.16,"t":"2025-09-19T04:00:00Z","v":1623273,"vw":26.482299},{"c":26.6,"h":26.88,"l":26.24,"n":10484,"o":26.29,"t":"2025-09-22T04:00:00Z","v":516457,"vw":26.629104},{"c":26.65,"h":27.29,"l":26.64,"n":10048,"o":26.64,"t":"2025-09-23T04:00:00Z","v":375973,"vw":26.766402},{"c":26.9,"h":27.14,"l":26.5683,"n":9346,"o":26.64,"t":"2025-09-24T04:00:00Z","v":349755,"vw":26.841959},{"c":26.7,"h":26.97,"l":26.32,"n":9151,"o":26.83,"t":"2025-09-25T04:00:00Z","v":504284,"vw":26.582815},{"c":27.35,"h":27.44,"l":26.53,"n":8574,"o":26.58,"t":"2025-09-26T04:00:00Z","v":425048,"vw":27.181344},{"c":26.72,"h":27.36,"l":26.65,"n":10436,"o":27.3,"t":"2025-09-29T04:00:00Z","v":485472,"vw":26.779275},{"c":26.61,"h":26.87,"l":26.29,"n":9539,"o":26.7,"t":"2025-09-30T04:00:00Z","v":401539,"vw":26.562054},{"c":26.86,"h":26.89,"l":26.29,"n":11059,"o":26.58,"t":"2025-10-01T04:00:00Z","v":476080,"vw":26.705943},{"c":26.92,"h":27.115,"l":26.62,"n":7302,"o":26.85,"t":"2025-10-02T04:00:00Z","v":303050,"vw":26.876222},{"c":27.49,"h":27.755,"l":26.8365,"n":7143,"o":26.9,"t":"2025-10-03T04:00:00Z","v":344462,"vw":27.467046},{"c":27.23,"h":27.78,"l":27.2,"n":7171,"o":27.54,"t":"2025-10-06T04:00:00Z","v":346520,"vw":27.28364},{"c":26.81,"h":27.5499,"l":26.32,"n":7944,"o":27.29,"t":"2025-10-07T04:00:00Z","v":386500,"vw":26.796846},{"c":27.07,"h":27.505,"l":26.485,"n":9149,"o":26.9,"t":"2025-10-08T04:00:00Z","v":382254,"vw":27.134402},{"c":26.19,"h":27.11,"l":25.84,"n":7645,"o":27.04,"t":"2025-10-09T04:00:00Z","v":354959,"vw":26.20765},{"c":25.06,"h":26.35,"l":24.84,"n":15910,"o":26.25,"t":"2025-10-10T04:00:00Z","v":957433,"vw":25.273095},{"c":25.6,"h":26.1,"l":25.34,"n":9567,"o":25.34,"t":"2025-10-13T04:00:00Z","v":407434,"vw":25.605915},{"c":26.53,"h":26.57,"l":25.38,"n":8278,"o":25.42,"t":"2025-10-14T04:00:00Z","v":404078,"vw":26.255323},{"c":27.31,"h":27.95,"l":26.5501,"n":8795,"o":26.74,"t":"2025-10-15T04:00:00Z","v":417467,"vw":27.271813},{"c":27.3,"h":27.475,"l":26.82,"n":6990,"o":27.28,"t":"2025-10-16T04:00:00Z","v":329100,"vw":27.270799},{"c":27.52,"h":27.635,"l":26.94,"n":7056,"o":27.13,"t":"2025-10-17T04:00:00Z","v":237293,"vw":27.471174},{"c":27.47,"h":27.9,"l":27.43,"n":6311,"o":27.64,"t":"2025-10-20T04:00:00Z","v":273557,"vw":27.586403},{"c":27.99,"h":28.215,"l":27.01,"n":6184,"o":27.31,"t":"2025-10-21T04:00:00Z","v":225420,"vw":28.004008},{"c":28.04,"h":28.26,"l":27.78,"n":6581,"o":27.93,"t":"2025-10-22T04:00:00Z","v":254138,"vw":28.034396},{"c":28.44,"h":28.59,"l":28.1,"n":6928,"o":28.17,"t":"2025-10-23T04:00:00Z","v":261600,"vw":28.403045},{"c":28.26,"h":28.55,"l":27.97,"n":7618,"o":28.35,"t":"2025-10-24T04:00:00Z","v":259627,"vw":28.320025},{"c":28.34,"h":28.915,"l":28.315,"n":6230,"o":28.46,"t":"2025-10-27T04:00:00Z","v":205990,"vw":28.450024},{"c":28.19,"h":28.84,"l":27.78,"n":9415,"o":28.2,"t":"2025-10-28T04:00:00Z","v":343279,"vw":28.265818},{"c":27.87,"h":28.56,"l":27.84,"n":9565,"o":28.1,"t":"2025-10-29T04:00:00Z","v":309847,"vw":28.011471},{"c":27.34,"h":28.03,"l":27.245,"n":7071,"o":27.8,"t":"2025-10-30T04:00:00Z","v":277702,"vw":27.459511},{"c":26.85,"h":27.15,"l":26.435,"n":9502,"o":27.15,"t":"2025-10-31T04:00:00Z","v":483681,"vw":26.760604},{"c":26.89,"h":27.05,"l":25.835,"n":9519,"o":26.83,"t":"2025-11-03T05:00:00Z","v":373371,"vw":26.78681},{"c":26.92,"h":27.09,"l":26.43,"n":7190,"o":26.66,"t":"2025-11-04T05:00:00Z","v":391008,"vw":26.867577},{"c":28.25,"h":28.485,"l":26.82,"n":9206,"o":27.06,"t":"2025-11-05T05:00:00Z","v":364857,"vw":28.109179},{"c":27.5,"h":28.23,"l":27.2,"n":7375,"o":28.11,"t":"2025-11-06T05:00:00Z","v":320292,"vw":27.503287},{"c":27.62,"h":27.845,"l":27.195,"n":8421,"o":27.52,"t":"2025-11-07T05:00:00Z","v":320606,"vw":27.619163},{"c":27.87,"h":28.02,"l":27.47,"n":6806,"o":27.94,"t":"2025-11-10T05:00:00Z","v":241185,"vw":27.854453},{"c":28.08,"h":28.395,"l":27.84,"n":6217,"o":27.94,"t":"2025-11-11T05:00:00Z","v":234809,"vw":28.081765},{"c":28.58,"h":28.85,"l":28.135,"n":7278,"o":28.31,"t":"2025-11-12T05:00:00Z","v":257361,"vw":28.593345},{"c":28.23,"h":29.01,"l":28.15,"n":7745,"o":28.57,"t":"2025-11-13T05:00:00Z","v":239251,"vw":28.374558},{"c":27.94,"h":28.11,"l":27.51,"n":6049,"o":28.11,"t":"2025-11-14T05:00:00Z","v":258930,"vw":27.859457},{"c":27.21,"h":27.88,"l":26.81,"n":8838,"o":27.82,"t":"2025-11-17T05:00:00Z","v":477159,"vw":27.192509},{"c":27.2,"h":27.5,"l":26.86,"n":8972,"o":26.95,"t":"2025-11-18T05:00:00Z","v":401789,"vw":27.220314},{"c":26.99,"h":27.645,"l":26.815,"n":5616,"o":27.16,"t":"2025-11-19T05:00:00Z","v":321119,"vw":27.065719},{"c":27.1,"h":27.55,"l":26.93,"n":8382,"o":27.18,"t":"2025-11-20T05:00:00Z","v":357905,"vw":27.161292},{"c":28.37,"h":28.6599,"l":27.17,"n":11968,"o":27.17,"t":"2025-11-21T05:00:00Z","v":529131,"vw":28.263361},{"c":28.24,"h":28.67,"l":27.385,"n":8134,"o":28.28,"t":"2025-11-24T05:00:00Z","v":468182,"vw":28.319694},{"c":29.51,"h":29.63,"l":28.47,"n":8833,"o":28.47,"t":"2025-11-25T05:00:00Z","v":386492,"vw":29.381365},{"c":29.47,"h":29.88,"l":29.36,"n":8808,"o":29.39,"t":"2025-11-26T05:00:00Z","v":473362,"vw":29.521383},{"c":29.15,"h":29.83,"l":28.99,"n":5287,"o":29.5,"t":"2025-11-28T05:00:00Z","v":160210,"vw":29.176476},{"c":29.49,"h":29.53,"l":28.7,"n":8455,"o":28.89,"t":"2025-12-01T05:00:00Z","v":331936,"vw":29.332016},{"c":29.42,"h":29.72,"l":29.07,"n":9982,"o":29.5,"t":"2025-12-02T05:00:00Z","v":480172,"vw":29.411912},{"c":29.63,"h":30,"l":29.18,"n":8274,"o":29.36,"t":"2025-12-03T05:00:00Z","v":342703,"vw":29.605681},{"c":29.45,"h":30.1,"l":29.095,"n":7800,"o":29.83,"t":"2025-12-04T05:00:00Z","v":425402,"vw":29.485631},{"c":30.38,"h":30.55,"l":29.46,"n":11368,"o":29.52,"t":"2025-12-05T05:00:00Z","v":468506,"vw":30.226659},{"c":29.67,"h":30.5598,"l":29.505,"n":13656,"o":30.45,"t":"2025-12-08T05:00:00Z","v":761262,"vw":29.727867},{"c":30.82,"h":34.83,"l":30.56,"n":18523,"o":33.83,"t":"2025-12-09T05:00:00Z","v":996977,"vw":31.2944},{"c":31.5,"h":31.75,"l":30.665,"n":14081,"o":30.82,"t":"2025-12-10T05:00:00Z","v":700556,"vw":31.352663},{"c":30.8,"h":31.86,"l":30.575,"n":14153,"o":31.64,"t":"2025-12-11T05:00:00Z","v":600832,"vw":30.843114},{"c":31.41,"h":31.475,"l":30.18,"n":14198,"o":30.85,"t":"2025-12-12T05:00:00Z","v":518407,"vw":31.193288},{"c":31.81,"h":32.32,"l":31.36,"n":16470,"o":31.415,"t":"2025-12-15T05:00:00Z","v":827483,"vw":31.851514},{"c":31.63,"h":32.04,"l":31.25,"n":16258,"o":31.77,"t":"2025-12-16T05:00:00Z","v":703771,"vw":31.571596},{"c":32.07,"h":32.25,"l":31.25,"n":12561,"o":31.63,"t":"2025-12-17T05:00:00Z","v":600223,"vw":31.862559},{"c":31.59,"h":32.47,"l":31.345,"n":11805,"o":32.12,"t":"2025-12-18T05:00:00Z","v":594735,"vw":31.745006},{"c":30.26,"h":31.52,"l":29.97,"n":10489,"o":31.51,"t":"2025-12-19T05:00:00Z","v":1437751,"vw":30.324297},{"c":30.71,"h":30.8,"l":30.335,"n":9705,"o":30.45,"t":"2025-12-22T05:00:00Z","v":444606,"vw":30.597016},{"c":30.25,"h":30.83,"l":29.86,"n":7839,"o":30.71,"t":"2025-12-23T05:00:00Z","v":388293,"vw":30.204926},{"c":30.24,"h":30.51,"l":30.22,"n":4093,"o":30.41,"t":"2025-12-24T05:00:00Z","v":136755,"vw":30.310367},{"c":30.42,"h":30.529,"l":30.135,"n":5962,"o":30.23,"t":"2025-12-26T05:00:00Z","v":258132,"vw":30.356828},{"c":29.87,"h":30.71,"l":29.51,"n":8112,"o":30.23,"t":"2025-12-29T05:00:00Z","v":393379,"vw":29.799269},{"c":29.73,"h":29.96,"l":29.6026,"n":6316,"o":29.9,"t":"2025-12-30T05:00:00Z","v":237478,"vw":29.782624},{"c":28.96,"h":29.76,"l":28.92,"n":6549,"o":29.76,"t":"2025-12-31T05:00:00Z","v":382075,"vw":29.115387},{"c":29.51,"h":29.68,"l":28.68,"n":9375,"o":29.15,"t":"2026-01-02T05:00:00Z","v":420541,"vw":29.275656},{"c":29.19,"h":29.8,"l":29.11,"n":10479,"o":29.43,"t":"2026-01-05T05:00:00Z","v":456139,"vw":29.32328},{"c":29.98,"h":29.98,"l":28.67,"n":8427,"o":29.04,"t":"2026-01-06T05:00:00Z","v":335364,"vw":29.795684},{"c":29.53,"h":30.33,"l":29.234,"n":8720,"o":30.03,"t":"2026-01-07T05:00:00Z","v":332078,"vw":29.549436},{"c":30.31,"h":30.5,"l":29.17,"n":10288,"o":29.45,"t":"2026-01-08T05:00:00Z","v":419642,"vw":30.248969},{"c":29.86,"h":30.765,"l":29.41,"n":7980,"o":30.32,"t":"2026-01-09T05:00:00Z","v":409737,"vw":29.865258},{"c":29.64,"h":29.93,"l":28.91,"n":7626,"o":29.52,"t":"2026-01-12T05:00:00Z","v":336826,"vw":29.577642},{"c":30.02,"h":30.27,"l":29.435,"n":8114,"o":29.71,"t":"2026-01-13T05:00:00Z","v":327584,"vw":30.005678},{"c":29.77,"h":30.03,"l":29.53,"n":8051,"o":29.88,"t":"2026-01-14T05:00:00Z","v":371581,"vw":29.744615},{"c":30.68,"h":30.865,"l":29.58,"n":7875,"o":29.77,"t":"2026-01-15T05:00:00Z","v":301929,"vw":30.525554},{"c":30.05,"h":31.38,"l":29.66,"n":7792,"o":30.59,"t":"2026-01-16T05:00:00Z","v":417659,"vw":30.052667},{"c":28.73,"h":29.825,"l":28.29,"n":8213,"o":29.7,"t":"2026-01-20T05:00:00Z","v":379828,"vw":28.854195},{"c":29.51,"h":29.75,"l":28.6727,"n":8716,"o":28.96,"t":"2026-01-21T05:00:00Z","v":383561,"vw":29.459995},{"c":29.16,"h":29.857,"l":29,"n":7496,"o":29.54,"t":"2026-01-22T05:00:00Z","v":360828,"vw":29.255537},{"c":28.65,"h":29.16,"l":28.35,"n":8249,"o":28.95,"t":"2026-01-23T05:00:00Z","v":290186,"vw":28.629475},{"c":28.64,"h":28.825,"l":28.2,"n":8772,"o":28.52,"t":"2026-01-26T05:00:00Z","v":417975,"vw":28.536331},{"c":28.2,"h":28.86,"l":27.92,"n":6700,"o":28.71,"t":"2026-01-27T05:00:00Z","v":277810,"vw":28.217317},{"c":28.13,"h":28.6,"l":27.885,"n":9717,"o":28.28,"t":"2026-01-28T05:00:00Z","v":436027,"vw":28.178082},{"c":28.78,"h":28.78,"l":27.9,"n":10180,"o":28.2,"t":"2026-01-29T05:00:00Z","v":382688,"vw":28.530951},{"c":29.35,"h":29.39,"l":28.385,"n":11248,"o":28.63,"t":"2026-01-30T05:00:00Z","v":529396,"vw":29.168469},{"c":29.98,"h":30.19,"l":29.335,"n":8941,"o":29.35,"t":"2026-02-02T05:00:00Z","v":370911,"vw":29.928742},{"c":30,"h":30.935,"l":28.86,"n":12760,"o":29.98,"t":"2026-02-03T05:00:00Z","v":519524,"vw":30.091633},{"c":31.08,"h":31.27,"l":29.88,"n":9105,"o":30.45,"t":"2026-02-04T05:00:00Z","v":363718,"vw":30.940959},{"c":30.19,"h":31.065,"l":30.05,"n":12262,"o":30.8,"t":"2026-02-05T05:00:00Z","v":537395,"vw":30.341756},{"c":30.51,"h":30.78,"l":30.03,"n":8755,"o":30.2,"t":"2026-02-06T05:00:00Z","v":359237,"vw":30.469427},{"c":30.02,"h":30.805,"l":29.83,"n":7300,"o":30.54,"t":"2026-02-09T05:00:00Z","v":406961,"vw":30.051888},{"c":30.2,"h":30.66,"l":29.2,"n":6619,"o":30.25,"t":"2026-02-10T05:00:00Z","v":327598,"vw":30.238666},{"c":30.15,"h":30.99,"l":29.94,"n":6023,"o":30.36,"t":"2026-02-11T05:00:00Z","v":291406,"vw":30.202096},{"c":30.07,"h":30.94,"l":29.8101,"n":7769,"o":30.5,"t":"2026-02-12T05:00:00Z","v":350683,"vw":30.100411},{"c":30.15,"h":30.64,"l":29.855,"n":8103,"o":30.01,"t":"2026-02-13T05:00:00Z","v":359140,"vw":30.225223},{"c":30.63,"h":30.97,"l":30.18,"n":9138,"o":30.28,"t":"2026-02-17T05:00:00Z","v":495415,"vw":30.61229},{"c":31.75,"h":31.89,"l":30.6,"n":9582,"o":30.65,"t":"2026-02-18T05:00:00Z","v":489394,"vw":31.551421},{"c":31.62,"h":31.79,"l":31.23,"n":9178,"o":31.75,"t":"2026-02-19T05:00:00Z","v":421619,"vw":31.591332},{"c":31.89,"h":32.795,"l":31.37,"n":12514,"o":31.6,"t":"2026-02-20T05:00:00Z","v":751551,"vw":31.902454},{"c":30.6,"h":31.75,"l":30.03,"n":10071,"o":31.64,"t":"2026-02-23T05:00:00Z","v":531796,"vw":30.576677},{"c":31.05,"h":31.25,"l":30.52,"n":7900,"o":30.83,"t":"2026-02-24T05:00:00Z","v":394431,"vw":30.931383},{"c":31.19,"h":31.335,"l":30.64,"n":8509,"o":31.17,"t":"2026-02-25T05:00:00Z","v":444178,"vw":31.044405},{"c":31.77,"h":31.87,"l":30.8975,"n":9245,"o":31.4,"t":"2026-02-26T05:00:00Z","v":370793,"vw":31.66393},{"c":30.59,"h":31.54,"l":30.465,"n":7722,"o":31.54,"t":"2026-02-27T05:00:00Z","v":516254,"vw":30.635337},{"c":30.56,"h":30.59,"l":29.1,"n":8279,"o":29.1,"t":"2026-03-02T05:00:00Z","v":430047,"vw":30.262474},{"c":30.45,"h":30.545,"l":29.27,"n":8147,"o":29.51,"t":"2026-03-03T05:00:00Z","v":457397,"vw":30.161263},{"c":30.68,"h":30.875,"l":29.65,"n":7663,"o":30.66,"t":"2026-03-04T05:00:00Z","v":379068,"vw":30.608441},{"c":30.16,"h":30.815,"l":29.74,"n":9354,"o":30.38,"t":"2026-03-05T05:00:00Z","v":362692,"vw":30.154981},{"c":29.44,"h":29.76,"l":28.8525,"n":9578,"o":29.43,"t":"2026-03-06T05:00:00Z","v":395288,"vw":29.287577},{"c":29.26,"h":29.3,"l":28.01,"n":13269,"o":28.8,"t":"2026-03-09T04:00:00Z","v":674058,"vw":28.828464},{"c":29.62,"h":30.57,"l":28.885,"n":10222,"o":29.14,"t":"2026-03-10T04:00:00Z","v":595941,"vw":29.797449},{"c":29.57,"h":30.08,"l":29.005,"n":10641,"o":29.64,"t":"2026-03-11T04:00:00Z","v":592726,"vw":29.532176},{"c":26.19,"h":26.935,"l":24.61,"n":37159,"o":26.16,"t":"2026-03-12T04:00:00Z","v":2399598,"vw":26.149375},{"c":26.38,"h":26.65,"l":25.025,"n":22221,"o":25.67,"t":"2026-03-13T04:00:00Z","v":1309547,"vw":26.231479},{"c":25.74,"h":26.59,"l":25.69,"n":19064,"o":26.52,"t":"2026-03-16T04:00:00Z","v":1041681,"vw":25.904323},{"c":25.77,"h":26.2,"l":25.56,"n":13954,"o":25.75,"t":"2026-03-17T04:00:00Z","v":874563,"vw":25.826308},{"c":26.05,"h":26.52,"l":25.735,"n":12448,"o":25.77,"t":"2026-03-18T04:00:00Z","v":653064,"vw":26.133081},{"c":27.05,"h":27.22,"l":25.91,"n":13270,"o":25.98,"t":"2026-03-19T04:00:00Z","v":636534,"vw":26.805861},{"c":26.64,"h":27.17,"l":26.51,"n":14048,"o":26.99,"t":"2026-03-20T04:00:00Z","v":1309874,"vw":26.692604},{"c":27.22,"h":27.69,"l":27,"n":13919,"o":27.58,"t":"2026-03-23T04:00:00Z","v":582133,"vw":27.296887},{"c":26.96,"h":27.88,"l":26.94,"n":11300,"o":27.08,"t":"2026-03-24T04:00:00Z","v":613954,"vw":27.252142},{"c":27.13,"h":27.48,"l":25.91,"n":14447,"o":27.025,"t":"2026-03-25T04:00:00Z","v":793905,"vw":26.976853},{"c":26.89,"h":27.37,"l":26.7,"n":10727,"o":26.7,"t":"2026-03-26T04:00:00Z","v":449616,"vw":26.979548},{"c":26.55,"h":26.79,"l":26.241,"n":12022,"o":26.64,"t":"2026-03-27T04:00:00Z","v":643943,"vw":26.465994},{"c":27.01,"h":27.33,"l":26.725,"n":11958,"o":26.76,"t":"2026-03-30T04:00:00Z","v":638613,"vw":27.0351},{"c":27.7,"h":28,"l":26.9,"n":11004,"o":27.24,"t":"2026-03-31T04:00:00Z","v":585828,"vw":27.548269},{"c":27.66,"h":28.48,"l":27.6,"n":12721,"o":27.67,"t":"2026-04-01T04:00:00Z","v":742551,"vw":27.84957},{"c":28,"h":28.02,"l":26.87,"n":12388,"o":27.3,"t":"2026-04-02T04:00:00Z","v":627967,"vw":27.649547},{"c":28.29,"h":28.4,"l":27.8,"n":8003,"o":27.8,"t":"2026-04-06T04:00:00Z","v":310277,"vw":28.234329},{"c":28.14,"h":28.4,"l":27.73,"n":9300,"o":28.24,"t":"2026-04-07T04:00:00Z","v":353310,"vw":28.126423},{"c":29.09,"h":29.64,"l":28.79,"n":9866,"o":28.79,"t":"2026-04-08T04:00:00Z","v":417312,"vw":29.109459},{"c":29.81,"h":29.94,"l":28.93,"n":9154,"o":28.93,"t":"2026-04-09T04:00:00Z","v":371062,"vw":29.699366},{"c":29.57,"h":30,"l":29.49,"n":8175,"o":29.95,"t":"2026-04-10T04:00:00Z","v":279526,"vw":29.625773},{"c":29.31,"h":29.535,"l":28.93,"n":8187,"o":29.41,"t":"2026-04-13T04:00:00Z","v":384247,"vw":29.293653},{"c":29.46,"h":29.715,"l":29.075,"n":8607,"o":29.27,"t":"2026-04-14T04:00:00Z","v":380724,"vw":29.469692},{"c":29.72,"h":30,"l":29.4,"n":8620,"o":29.48,"t":"2026-04-15T04:00:00Z","v":366081,"vw":29.728192},{"c":29.5,"h":30.1,"l":29.12,"n":11917,"o":29.74,"t":"2026-04-16T04:00:00Z","v":455868,"vw":29.459064},{"c":30.49,"h":30.96,"l":30,"n":11451,"o":30,"t":"2026-04-17T04:00:00Z","v":513937,"vw":30.453439},{"c":31.39,"h":31.515,"l":30.27,"n":8549,"o":30.27,"t":"2026-04-20T04:00:00Z","v":392238,"vw":31.212785},{"c":31.9,"h":32.06,"l":31.44,"n":10728,"o":31.44,"t":"2026-04-21T04:00:00Z","v":524376,"vw":31.824427},{"c":31.32,"h":32.03,"l":31.22,"n":8250,"o":32.01,"t":"2026-04-22T04:00:00Z","v":311522,"vw":31.47},{"c":31.5,"h":32.02,"l":31.005,"n":7190,"o":31.43,"t":"2026-04-23T04:00:00Z","v":287984,"vw":31.443119},{"c":31.36,"h":31.71,"l":31.06,"n":6885,"o":31.4,"t":"2026-04-24T04:00:00Z","v":356497,"vw":31.38356},{"c":31.68,"h":31.84,"l":31.24,"n":7882,"o":31.3,"t":"2026-04-27T04:00:00Z","v":290585,"vw":31.668621},{"c":31.44,"h":32.025,"l":31.115,"n":9613,"o":31.8,"t":"2026-04-28T04:00:00Z","v":398470,"vw":31.476583},{"c":30.9,"h":31.78,"l":30.77,"n":9850,"o":31.25,"t":"2026-04-29T04:00:00Z","v":484883,"vw":31.096675},{"c":31.19,"h":31.48,"l":30.81,"n":5958,"o":30.96,"t":"2026-04-30T04:00:00Z","v":436079,"vw":31.18941},{"c":31.54,"h":31.65,"l":30.93,"n":8234,"o":31.24,"t":"2026-05-01T04:00:00Z","v":313020,"vw":31.476424},{"c":30.65,"h":31.72,"l":30.59,"n":10067,"o":31.34,"t":"2026-05-04T04:00:00Z","v":465942,"vw":30.944436},{"c":30.95,"h":31.4,"l":30.72,"n":7951,"o":30.72,"t":"2026-05-05T04:00:00Z","v":380224,"vw":31.029035},{"c":31.95,"h":32.29,"l":31.3,"n":8274,"o":31.46,"t":"2026-05-06T04:00:00Z","v":365573,"vw":31.920135},{"c":31.3,"h":32.35,"l":31.22,"n":8723,"o":32.1,"t":"2026-05-07T04:00:00Z","v":299145,"vw":31.483786},{"c":31.77,"h":31.87,"l":31.225,"n":7139,"o":31.39,"t":"2026-05-08T04:00:00Z","v":255403,"vw":31.700962},{"c":30.26,"h":32.06,"l":30.25,"n":8750,"o":31.8,"t":"2026-05-11T04:00:00Z","v":481150,"vw":30.545798},{"c":29.67,"h":30.47,"l":29.4,"n":9468,"o":30.13,"t":"2026-05-12T04:00:00Z","v":376459,"vw":29.718554},{"c":29.43,"h":29.73,"l":29.07,"n":10837,"o":29.64,"t":"2026-05-13T04:00:00Z","v":479748,"vw":29.417101},{"c":29.75,"h":30.23,"l":29.54,"n":8061,"o":29.54,"t":"2026-05-14T04:00:00Z","v":360017,"vw":29.780054},{"c":28.73,"h":30.46,"l":28.16,"n":15313,"o":29.75,"t":"2026-05-15T04:00:00Z","v":965557,"vw":28.969894},{"c":29.03,"h":29.67,"l":28.67,"n":10918,"o":28.85,"t":"2026-05-18T04:00:00Z","v":529000,"vw":29.066782},{"c":28.33,"h":29.03,"l":28.27,"n":10211,"o":28.88,"t":"2026-05-19T04:00:00Z","v":439066,"vw":28.49523},{"c":29.64,"h":29.71,"l":27.96,"n":10603,"o":28.4,"t":"2026-05-20T04:00:00Z","v":450574,"vw":29.384729},{"c":30.47,"h":30.52,"l":29.1389,"n":8514,"o":29.36,"t":"2026-05-21T04:00:00Z","v":370242,"vw":30.269519},{"c":30.82,"h":30.885,"l":30.325,"n":7188,"o":30.52,"t":"2026-05-22T04:00:00Z","v":340203,"vw":30.701002},{"c":31.68,"h":31.76,"l":30.92,"n":9112,"o":30.93,"t":"2026-05-26T04:00:00Z","v":353286,"vw":31.542672},{"c":32.29,"h":32.67,"l":31.885,"n":10522,"o":32,"t":"2026-05-27T04:00:00Z","v":486840,"vw":32.277337},{"c":32.93,"h":33.16,"l":31.66,"n":9065,"o":32.26,"t":"2026-05-28T04:00:00Z","v":413520,"vw":32.868537},{"c":32.33,"h":32.74,"l":32.18,"n":10037,"o":32.74,"t":"2026-05-29T04:00:00Z","v":611382,"vw":32.375171},{"c":32.21,"h":32.4,"l":31.4441,"n":10076,"o":32.14,"t":"2026-06-01T04:00:00Z","v":403389,"vw":32.121534},{"c":32.58,"h":32.64,"l":32.02,"n":10656,"o":32.06,"t":"2026-06-02T04:00:00Z","v":437274,"vw":32.375364},{"c":32.29,"h":32.55,"l":32.08,"n":13159,"o":32.55,"t":"2026-06-03T04:00:00Z","v":467453,"vw":32.276953},{"c":32.04,"h":32.63,"l":31.36,"n":14670,"o":32.35,"t":"2026-06-04T04:00:00Z","v":701888,"vw":31.935895},{"c":33.71,"h":35.84,"l":32.79,"n":27182,"o":35.84,"t":"2026-06-05T04:00:00Z","v":1733605,"vw":34.249648},{"c":34.92,"h":36.53,"l":34.07,"n":22026,"o":34.71,"t":"2026-06-08T04:00:00Z","v":1417071,"vw":34.991577},{"c":34,"h":35.88,"l":33.785,"n":18249,"o":34.98,"t":"2026-06-09T04:00:00Z","v":917501,"vw":34.23251},{"c":34.07,"h":34.36,"l":33.54,"n":15999,"o":33.94,"t":"2026-06-10T04:00:00Z","v":835725,"vw":33.987608},{"c":35.67,"h":36.05,"l":34.12,"n":12504,"o":34.36,"t":"2026-06-11T04:00:00Z","v":608081,"vw":35.467926},{"c":35.28,"h":36,"l":35.26,"n":10019,"o":35.67,"t":"2026-06-12T04:00:00Z","v":472481,"vw":35.490066},{"c":34.63,"h":35.7,"l":34.55,"n":11991,"o":35.52,"t":"2026-06-15T04:00:00Z","v":647673,"vw":34.824965},{"c":34.86,"h":35.33,"l":34.335,"n":12555,"o":34.81,"t":"2026-06-16T04:00:00Z","v":656238,"vw":34.868309},{"c":34.05,"h":35.17,"l":33.67,"n":10361,"o":35.03,"t":"2026-06-17T04:00:00Z","v":780231,"vw":34.22252},{"c":34.77,"h":35.31,"l":34.42,"n":10829,"o":34.52,"t":"2026-06-18T04:00:00Z","v":896101,"vw":34.81115},{"c":34.15,"h":35,"l":34.045,"n":10697,"o":34.64,"t":"2026-06-22T04:00:00Z","v":751737,"vw":34.296019},{"c":33.62,"h":34.11,"l":33.32,"n":10352,"o":34.11,"t":"2026-06-23T04:00:00Z","v":664554,"vw":33.673527},{"c":34.4,"h":34.56,"l":33.53,"n":12634,"o":33.79,"t":"2026-06-24T04:00:00Z","v":618422,"vw":34.284859},{"c":33.38,"h":34.77,"l":32.82,"n":12089,"o":34.3,"t":"2026-06-25T04:00:00Z","v":752393,"vw":33.451407},{"c":34.06,"h":34.33,"l":33.2,"n":14082,"o":33.34,"t":"2026-06-26T04:00:00Z","v":1453524,"vw":33.9731},{"c":32.92,"h":33.68,"l":32.65,"n":12475,"o":33.68,"t":"2026-06-29T04:00:00Z","v":711953,"vw":32.985173},{"c":33.71,"h":33.73,"l":32.3,"n":13044,"o":32.78,"t":"2026-06-30T04:00:00Z","v":671882,"vw":33.447965},{"c":33.57,"h":33.96,"l":33.18,"n":10109,"o":33.73,"t":"2026-07-01T04:00:00Z","v":455252,"vw":33.610758},{"c":33.5,"h":34.1,"l":33.08,"n":8890,"o":33.8,"t":"2026-07-02T04:00:00Z","v":461706,"vw":33.480524},{"c":33.6,"h":34.04,"l":33.35,"n":11744,"o":33.46,"t":"2026-07-06T04:00:00Z","v":632157,"vw":33.679368},{"c":33.92,"h":34.1,"l":33.5,"n":10128,"o":33.75,"t":"2026-07-07T04:00:00Z","v":490381,"vw":33.895524},{"c":33.8,"h":34.175,"l":33.31,"n":11923,"o":33.77,"t":"2026-07-08T04:00:00Z","v":698608,"vw":33.754551},{"c":34.17,"h":34.17,"l":33.32,"n":8789,"o":33.8,"t":"2026-07-09T04:00:00Z","v":702907,"vw":34.050405},{"c":34.75,"h":35.155,"l":34.06,"n":8680,"o":34.17,"t":"2026-07-10T04:00:00Z","v":406093,"vw":34.845521},{"c":34.5,"h":35.25,"l":34.26,"n":8400,"o":34.75,"t":"2026-07-13T04:00:00Z","v":373351,"vw":34.554159},{"c":34.18,"h":34.655,"l":33.94,"n":6663,"o":34.48,"t":"2026-07-14T04:00:00Z","v":278870,"vw":34.207188},{"c":35.21,"h":35.55,"l":34.14,"n":9203,"o":34.14,"t":"2026-07-15T04:00:00Z","v":531029,"vw":35.17851},{"c":35.9,"h":36.17,"l":35.4,"n":9603,"o":35.4,"t":"2026-07-16T04:00:00Z","v":912845,"vw":35.920736},{"c":35.42,"h":36.33,"l":35.01,"n":11624,"o":35.69,"t":"2026-07-17T04:00:00Z","v":457079,"vw":35.580934},{"c":35.45,"h":35.7,"l":35.04,"n":7363,"o":35.6,"t":"2026-07-20T04:00:00Z","v":417769,"vw":35.416935},{"c":35.76,"h":36.015,"l":35.38,"n":8225,"o":35.77,"t":"2026-07-21T04:00:00Z","v":429933,"vw":35.751744},{"c":35.75,"h":36.1,"l":35.555,"n":9008,"o":35.85,"t":"2026-07-22T04:00:00Z","v":283596,"vw":35.775281},{"c":34.48,"h":35.27,"l":34.26,"n":10758,"o":35.13,"t":"2026-07-23T04:00:00Z","v":516235,"vw":34.567017},{"c":34.95,"h":35.26,"l":34.07,"n":6945,"o":34.41,"t":"2026-07-24T04:00:00Z","v":287646,"vw":34.953827},{"c":35.93,"h":35.965,"l":35.43,"n":9473,"o":35.43,"t":"2026-07-27T04:00:00Z","v":388715,"vw":35.810034},{"c":36.81,"h":37,"l":36.17,"n":7286,"o":36.2,"t":"2026-07-28T04:00:00Z","v":314288,"vw":36.800625},{"c":36.54,"h":36.83,"l":35.88,"n":7820,"o":36.44,"t":"2026-07-29T04:00:00Z","v":323299,"vw":36.407859},{"c":36.69,"h":36.78,"l":35.84,"n":9186,"o":36.42,"t":"2026-07-30T04:00:00Z","v":326696,"vw":36.557332},{"c":36.41,"h":36.8,"l":36.27,"n":8698,"o":36.73,"t":"2026-07-31T04:00:00Z","v":422142,"vw":36.462675},{"c":36.4,"h":37.5387,"l":36.19,"n":9829,"o":37.13,"t":"2026-08-03T04:00:00Z","v":498979,"vw":36.557501},{"c":36.48,"h":36.8,"l":36.01,"n":9151,"o":36.01,"t":"2026-08-04T04:00:00Z","v":401711,"vw":36.44499},{"c":36.47,"h":36.88,"l":36.245,"n":7285,"o":36.48,"t":"2026-08-05T04:00:00Z","v":317635,"vw":36.518316},{"c":35.77,"h":36.62,"l":35.73,"n":6975,"o":36.62,"t":"2026-08-06T04:00:00Z","v":354273,"vw":35.954782},{"c":35.46,"h":36.06,"l":35.33,"n":8424,"o":35.71,"t":"2026-08-07T04:00:00Z","v":447001,"vw":35.584308},{"c":35.14,"h":35.855,"l":34.7,"n":9329,"o":35.27,"t":"2026-08-10T04:00:00Z","v":357073,"vw":35.128378},{"c":34.11,"h":35.05,"l":34.075,"n":8481,"o":35.01,"t":"2026-08-11T04:00:00Z","v":444467,"vw":34.389375},{"c":33.46,"h":34.26,"l":33.185,"n":10271,"o":33.99,"t":"2026-08-12T04:00:00Z","v":484172,"vw":33.522043},{"c":33.8,"h":34.34,"l":33.32,"n":8229,"o":33.79,"t":"2026-08-13T04:00:00Z","v":496055,"vw":33.908593},{"c":33.9,"h":34.05,"l":33.52,"n":7650,"o":33.81,"t":"2026-08-14T04:00:00Z","v":329246,"vw":33.826586},{"c":33.77,"h":33.98,"l":33.27,"n":10304,"o":33.63,"t":"2026-08-17T04:00:00Z","v":696220,"vw":33.62312},{"c":33.72,"h":34.13,"l":33.62,"n":7882,"o":33.97,"t":"2026-08-18T04:00:00Z","v":324858,"vw":33.78079},{"c":34.1,"h":34.34,"l":33.73,"n":6846,"o":33.73,"t":"2026-08-19T04:00:00Z","v":317156,"vw":34.095772},{"c":33.18,"h":33.675,"l":32.7364,"n":7952,"o":33.56,"t":"2026-08-20T04:00:00Z","v":392535,"vw":33.164519},{"c":33.78,"h":33.92,"l":33.3885,"n":7647,"o":33.66,"t":"2026-08-21T04:00:00Z","v":342561,"vw":33.764212},{"c":33.8,"h":34.08,"l":33.59,"n":7448,"o":33.74,"t":"2026-08-24T04:00:00Z","v":350751,"vw":33.777281},{"c":33.29,"h":33.62,"l":32.85,"n":7347,"o":33.62,"t":"2026-08-25T04:00:00Z","v":446116,"vw":33.299421},{"c":33.53,"h":33.755,"l":33.05,"n":8119,"o":33.37,"t":"2026-08-26T04:00:00Z","v":402384,"vw":33.487493},{"c":33.35,"h":33.7,"l":32.93,"n":9249,"o":33.29,"t":"2026-08-27T04:00:00Z","v":471551,"vw":33.282853},{"c":33.46,"h":33.995,"l":33.32,"n":8033,"o":33.65,"t":"2026-08-28T04:00:00Z","v":418191,"vw":33.482022},{"c":32.59,"h":33.42,"l":32.25,"n":12010,"o":33.14,"t":"2026-08-31T04:00:00Z","v":800095,"vw":32.579569},{"c":32.17,"h":32.87,"l":31.78,"n":13465,"o":32.28,"t":"2026-09-01T04:00:00Z","v":697660,"vw":32.261478},{"c":28.47,"h":32.44,"l":28.28,"n":32120,"o":32,"t":"2026-09-02T04:00:00Z","v":2122325,"vw":29.237023},{"c":27.23,"h":29.22,"l":27.175,"n":22349,"o":28.54,"t":"2026-09-03T04:00:00Z","v":1374959,"vw":27.528702},{"c":27.74,"h":27.78,"l":26.9,"n":17255,"o":26.97,"t":"2026-09-04T04:00:00Z","v":922865,"vw":27.520412},{"c":27.62,"h":28.11,"l":27.24,"n":17244,"o":27.42,"t":"2026-09-08T04:00:00Z","v":1157838,"vw":27.56936},{"c":27.54,"h":28.12,"l":27.37,"n":17420,"o":27.65,"t":"2026-09-09T04:00:00Z","v":1177048,"vw":27.609109},{"c":27.67,"h":27.74,"l":27.045,"n":16224,"o":27.54,"t":"2026-09-10T04:00:00Z","v":1064850,"vw":27.608409},{"c":27.89,"h":28.22,"l":27.57,"n":14382,"o":28.08,"t":"2026-09-11T04:00:00Z","v":891908,"vw":27.957353},{"c":27.83,"h":28.125,"l":27.39,"n":14662,"o":27.93,"t":"2026-09-14T04:00:00Z","v":819629,"vw":27.855748},{"c":27.76,"h":27.88,"l":27.39,"n":13919,"o":27.74,"t":"2026-09-15T04:00:00Z","v":836057,"vw":27.681307},{"c":28.17,"h":28.97,"l":27.98,"n":17288,"o":28.91,"t":"2026-09-16T04:00:00Z","v":1238440,"vw":28.367868},{"c":27.67,"h":28.54,"l":27.65,"n":15272,"o":28.52,"t":"2026-09-17T04:00:00Z","v":787030,"vw":27.879832},{"c":27.57,"h":27.67,"l":27.27,"n":10861,"o":27.29,"t":"2026-09-18T04:00:00Z","v":1333215,"vw":27.540876},{"c":27.66,"h":27.91,"l":27.33,"n":9526,"o":27.52,"t":"2026-09-21T04:00:00Z","v":712536,"vw":27.68171},{"c":28.22,"h":28.59,"l":27.9,"n":11907,"o":28.15,"t":"2026-09-22T04:00:00Z","v":731007,"vw":28.162642},{"c":26.94,"h":28.15,"l":26.86,"n":9888,"o":27.87,"t":"2026-09-23T04:00:00Z","v":612423,"vw":27.235116},{"c":27.05,"h":27.325,"l":26.63,"n":13098,"o":26.94,"t":"2026-09-24T04:00:00Z","v":654753,"vw":27.035598},{"c":27.12,"h":27.24,"l":26.75,"n":8713,"o":27.12,"t":"2026-09-25T04:00:00Z","v":445715,"vw":27.091578},{"c":27.13,"h":27.46,"l":26.755,"n":10339,"o":27.05,"t":"2026-09-28T04:00:00Z","v":656551,"vw":27.135264},{"c":27.25,"h":27.28,"l":26.735,"n":10683,"o":27.04,"t":"2026-09-29T04:00:00Z","v":614432,"vw":27.15978},{"c":27.12,"h":27.435,"l":26.855,"n":11056,"o":27.32,"t":"2026-09-30T04:00:00Z","v":808101,"vw":27.119956},{"c":27.57,"h":27.65,"l":26.83,"n":12034,"o":27.07,"t":"2026-10-01T04:00:00Z","v":673148,"vw":27.450238},{"c":27.37,"h":27.81,"l":27.08,"n":10748,"o":27.66,"t":"2026-10-02T04:00:00Z","v":517407,"vw":27.32138},{"c":26.99,"h":27.42,"l":26.96,"n":8547,"o":27.37,"t":"2026-10-05T04:00:00Z","v":584680,"vw":27.09316},{"c":26.78,"h":27.5,"l":26.755,"n":12207,"o":27.21,"t":"2026-10-06T04:00:00Z","v":714449,"vw":26.932538},{"c":26.95,"h":27.17,"l":26.61,"n":15322,"o":26.66,"t":"2026-10-07T04:00:00Z","v":909985,"vw":26.993204},{"c":26.77,"h":27.09,"l":26.54,"n":12911,"o":26.72,"t":"2026-10-08T04:00:00Z","v":807455,"vw":26.802809},{"c":27.07,"h":27.4,"l":26.81,"n":10946,"o":26.81,"t":"2026-10-09T04:00:00Z","v":478415,"vw":27.086067},{"c":27.21,"h":27.335,"l":26.83,"n":9029,"o":27.32,"t":"2026-10-12T04:00:00Z","v":511353,"vw":27.167521},{"c":27.45,"h":27.9346,"l":27.15,"n":9027,"o":27.51,"t":"2026-10-13T04:00:00Z","v":415974,"vw":27.406363},{"c":27.5,"h":27.51,"l":27.11,"n":10854,"o":27.15,"t":"2026-10-14T04:00:00Z","v":419581,"vw":27.385042},{"c":28.4,"h":28.62,"l":27.83,"n":8638,"o":27.83,"t":"2026-10-15T04:00:00Z","v":585032,"vw":28.377891},{"c":28.38,"h":28.83,"l":28.075,"n":9434,"o":28.57,"t":"2026-10-16T04:00:00Z","v":417949,"vw":28.361085},{"c":28.4,"h":28.54,"l":28.17,"n":7134,"o":28.37,"t":"2026-10-19T04:00:00Z","v":314116,"vw":28.357098},{"c":28.51,"h":28.755,"l":28.31,"n":7777,"o":28.4,"t":"2026-10-20T04:00:00Z","v":380491,"vw":28.527602},{"c":28.44,"h":28.865,"l":28.27,"n":9205,"o":28.58,"t":"2026-10-21T04:00:00Z","v":439809,"vw":28.540869},{"c":29.78,"h":29.84,"l":28.48,"n":12256,"o":28.48,"t":"2026-10-22T04:00:00Z","v":579565,"vw":29.532545}],"volatilityBars":[{"c":28.405,"h":28.59,"l":28.02,"n":301,"o":28.15,"t":"2026-09-22T13:30:00Z","v":23419,"vw":28.187441},{"c":28.32,"h":28.38,"l":28.21,"n":269,"o":28.31,"t":"2026-09-22T13:45:00Z","v":12866,"vw":28.305894},{"c":28.43,"h":28.48,"l":28.34,"n":329,"o":28.34,"t":"2026-09-22T14:00:00Z","v":11722,"vw":28.371217},{"c":28.355,"h":28.43,"l":28.31,"n":355,"o":28.43,"t":"2026-09-22T14:15:00Z","v":14398,"vw":28.372213},{"c":28.37,"h":28.46,"l":28.37,"n":323,"o":28.37,"t":"2026-09-22T14:30:00Z","v":10602,"vw":28.404421},{"c":28.19,"h":28.33,"l":28.14,"n":349,"o":28.33,"t":"2026-09-22T14:45:00Z","v":13446,"vw":28.217059},{"c":28.13,"h":28.19,"l":28.11,"n":263,"o":28.18,"t":"2026-09-22T15:00:00Z","v":9582,"vw":28.150961},{"c":28.16,"h":28.18,"l":28.08,"n":242,"o":28.12,"t":"2026-09-22T15:15:00Z","v":13809,"vw":28.141738},{"c":28.03,"h":28.165,"l":28.02,"n":305,"o":28.165,"t":"2026-09-22T15:30:00Z","v":11106,"vw":28.070778},{"c":28.05,"h":28.06,"l":28.01,"n":224,"o":28.01,"t":"2026-09-22T15:45:00Z","v":6999,"vw":28.035428},{"c":28.07,"h":28.085,"l":28.04,"n":268,"o":28.06,"t":"2026-09-22T16:00:00Z","v":11993,"vw":28.053558},{"c":28.07,"h":28.09,"l":28.045,"n":172,"o":28.07,"t":"2026-09-22T16:15:00Z","v":5510,"vw":28.074592},{"c":28.08,"h":28.13,"l":28.075,"n":233,"o":28.09,"t":"2026-09-22T16:30:00Z","v":9080,"vw":28.10688},{"c":28.07,"h":28.13,"l":28.02,"n":373,"o":28.08,"t":"2026-09-22T16:45:00Z","v":25106,"vw":28.075198},{"c":27.96,"h":28.06,"l":27.92,"n":482,"o":28.06,"t":"2026-09-22T17:00:00Z","v":22318,"vw":27.959024},{"c":28,"h":28,"l":27.9,"n":296,"o":27.95,"t":"2026-09-22T17:15:00Z","v":13386,"vw":27.935352},{"c":28.08,"h":28.08,"l":28.01,"n":243,"o":28.01,"t":"2026-09-22T17:30:00Z","v":5797,"vw":28.038616},{"c":28.19,"h":28.2,"l":28.07,"n":453,"o":28.08,"t":"2026-09-22T17:45:00Z","v":22744,"vw":28.118716},{"c":28.13,"h":28.23,"l":28.115,"n":393,"o":28.21,"t":"2026-09-22T18:00:00Z","v":11017,"vw":28.164829},{"c":28.1,"h":28.15,"l":28.085,"n":353,"o":28.12,"t":"2026-09-22T18:15:00Z","v":16335,"vw":28.121406},{"c":28.14,"h":28.14,"l":28.08,"n":375,"o":28.1,"t":"2026-09-22T18:30:00Z","v":15677,"vw":28.102431},{"c":28.13,"h":28.17,"l":28.13,"n":345,"o":28.14,"t":"2026-09-22T18:45:00Z","v":15268,"vw":28.14502},{"c":28.13,"h":28.14,"l":28.1,"n":395,"o":28.12,"t":"2026-09-22T19:00:00Z","v":23454,"vw":28.117063},{"c":28.1,"h":28.13,"l":28.07,"n":591,"o":28.11,"t":"2026-09-22T19:15:00Z","v":40937,"vw":28.094731},{"c":28.12,"h":28.16,"l":28.07,"n":787,"o":28.1,"t":"2026-09-22T19:30:00Z","v":30892,"vw":28.111046},{"c":28.23,"h":28.25,"l":28.12,"n":2113,"o":28.12,"t":"2026-09-22T19:45:00Z","v":165683,"vw":28.17858},{"c":27.5997,"h":28.222,"l":27.5997,"n":28,"o":28.222,"t":"2026-09-22T20:00:00Z","v":151346,"vw":28.218559},{"c":27.84,"h":28.15,"l":27.84,"n":110,"o":27.87,"t":"2026-09-23T13:30:00Z","v":9454,"vw":28.065008},{"c":27.76,"h":27.76,"l":27.74,"n":27,"o":27.76,"t":"2026-09-23T13:45:00Z","v":1152,"vw":27.752453},{"c":27.875,"h":27.92,"l":27.71,"n":272,"o":27.8,"t":"2026-09-23T14:00:00Z","v":16838,"vw":27.835868},{"c":27.775,"h":27.865,"l":27.745,"n":186,"o":27.85,"t":"2026-09-23T14:15:00Z","v":9069,"vw":27.827936},{"c":27.77,"h":27.84,"l":27.73,"n":290,"o":27.79,"t":"2026-09-23T14:30:00Z","v":18222,"vw":27.75944},{"c":27.8,"h":27.8,"l":27.7,"n":328,"o":27.735,"t":"2026-09-23T14:45:00Z","v":15769,"vw":27.729154},{"c":27.84,"h":27.87,"l":27.77,"n":217,"o":27.78,"t":"2026-09-23T15:00:00Z","v":8097,"vw":27.822497},{"c":27.74,"h":27.87,"l":27.74,"n":319,"o":27.83,"t":"2026-09-23T15:15:00Z","v":14908,"vw":27.814615},{"c":27.77,"h":27.77,"l":27.71,"n":161,"o":27.73,"t":"2026-09-23T15:30:00Z","v":5261,"vw":27.74721},{"c":27.755,"h":27.79,"l":27.74,"n":209,"o":27.765,"t":"2026-09-23T15:45:00Z","v":5182,"vw":27.770378},{"c":27.72,"h":27.74,"l":27.7,"n":152,"o":27.74,"t":"2026-09-23T16:00:00Z","v":5529,"vw":27.72448},{"c":27.75,"h":27.77,"l":27.73,"n":213,"o":27.73,"t":"2026-09-23T16:15:00Z","v":7385,"vw":27.747769},{"c":27.67,"h":27.76,"l":27.67,"n":192,"o":27.76,"t":"2026-09-23T16:30:00Z","v":6873,"vw":27.699467},{"c":27.69,"h":27.7,"l":27.67,"n":150,"o":27.68,"t":"2026-09-23T16:45:00Z","v":5685,"vw":27.682306},{"c":27.67,"h":27.7,"l":27.63,"n":136,"o":27.7,"t":"2026-09-23T17:00:00Z","v":4751,"vw":27.667429},{"c":27.64,"h":27.67,"l":27.64,"n":191,"o":27.67,"t":"2026-09-23T17:15:00Z","v":7849,"vw":27.651278},{"c":27.56,"h":27.6,"l":27.51,"n":427,"o":27.6,"t":"2026-09-23T17:30:00Z","v":16780,"vw":27.537239},{"c":27.52,"h":27.55,"l":27.51,"n":243,"o":27.55,"t":"2026-09-23T17:45:00Z","v":15697,"vw":27.523814},{"c":27.575,"h":27.575,"l":27.51,"n":229,"o":27.53,"t":"2026-09-23T18:00:00Z","v":8980,"vw":27.54463},{"c":27.54,"h":27.58,"l":27.54,"n":181,"o":27.57,"t":"2026-09-23T18:15:00Z","v":7273,"vw":27.557295},{"c":27.51,"h":27.54,"l":27.485,"n":301,"o":27.53,"t":"2026-09-23T18:30:00Z","v":11089,"vw":27.505901},{"c":27.4,"h":27.515,"l":27.4,"n":319,"o":27.5,"t":"2026-09-23T18:45:00Z","v":13336,"vw":27.449689},{"c":27.35,"h":27.43,"l":27.34,"n":297,"o":27.43,"t":"2026-09-23T19:00:00Z","v":15853,"vw":27.375675},{"c":27.31,"h":27.37,"l":27.3,"n":266,"o":27.35,"t":"2026-09-23T19:15:00Z","v":10669,"vw":27.328096},{"c":27.075,"h":27.32,"l":27.075,"n":903,"o":27.32,"t":"2026-09-23T19:30:00Z","v":66836,"vw":27.182223},{"c":26.93,"h":27.1175,"l":26.86,"n":2480,"o":27.075,"t":"2026-09-23T19:45:00Z","v":188603,"vw":26.968399},{"c":26.94,"h":26.94,"l":26.94,"n":27,"o":26.94,"t":"2026-09-23T20:00:00Z","v":100020,"vw":26.94},{"c":27,"h":27,"l":26.95,"n":2,"o":26.95,"t":"2026-09-23T21:45:00Z","v":250,"vw":26.97},{"c":26.9075,"h":26.9075,"l":26.9075,"n":1,"o":26.9075,"t":"2026-09-23T22:45:00Z","v":200,"vw":26.9075},{"c":26.86,"h":27.085,"l":26.85,"n":143,"o":26.99,"t":"2026-09-24T13:30:00Z","v":10482,"vw":26.933128},{"c":26.785,"h":26.89,"l":26.785,"n":161,"o":26.86,"t":"2026-09-24T13:45:00Z","v":5448,"vw":26.848041},{"c":26.83,"h":26.97,"l":26.745,"n":464,"o":26.745,"t":"2026-09-24T14:00:00Z","v":16367,"vw":26.874951},{"c":26.71,"h":26.83,"l":26.67,"n":533,"o":26.83,"t":"2026-09-24T14:15:00Z","v":21186,"vw":26.731375},{"c":26.715,"h":26.75,"l":26.63,"n":395,"o":26.69,"t":"2026-09-24T14:30:00Z","v":13727,"vw":26.680403},{"c":26.73,"h":26.8,"l":26.71,"n":488,"o":26.715,"t":"2026-09-24T14:45:00Z","v":32337,"vw":26.751628},{"c":27,"h":27.04,"l":26.67,"n":722,"o":26.75,"t":"2026-09-24T15:00:00Z","v":53988,"vw":26.919035},{"c":27.07,"h":27.095,"l":27.02,"n":366,"o":27.02,"t":"2026-09-24T15:15:00Z","v":12808,"vw":27.044766},{"c":27.055,"h":27.08,"l":27.04,"n":306,"o":27.04,"t":"2026-09-24T15:30:00Z","v":9688,"vw":27.058122},{"c":27.04,"h":27.07,"l":27.03,"n":458,"o":27.07,"t":"2026-09-24T15:45:00Z","v":14020,"vw":27.04168},{"c":27.06,"h":27.08,"l":27.03,"n":214,"o":27.03,"t":"2026-09-24T16:00:00Z","v":6431,"vw":27.058621},{"c":27.23,"h":27.325,"l":27.09,"n":731,"o":27.11,"t":"2026-09-24T16:15:00Z","v":26924,"vw":27.220224},{"c":27.16,"h":27.25,"l":27.16,"n":493,"o":27.23,"t":"2026-09-24T16:30:00Z","v":16435,"vw":27.201267},{"c":27.13,"h":27.17,"l":27.12,"n":274,"o":27.12,"t":"2026-09-24T16:45:00Z","v":8131,"vw":27.142987},{"c":27.18,"h":27.18,"l":27.1,"n":247,"o":27.13,"t":"2026-09-24T17:00:00Z","v":9269,"vw":27.143662},{"c":27.105,"h":27.175,"l":27.1,"n":202,"o":27.175,"t":"2026-09-24T17:15:00Z","v":6326,"vw":27.129686},{"c":27.07,"h":27.13,"l":27.03,"n":248,"o":27.13,"t":"2026-09-24T17:30:00Z","v":8051,"vw":27.06926},{"c":27.08,"h":27.1,"l":27.04,"n":313,"o":27.05,"t":"2026-09-24T17:45:00Z","v":17141,"vw":27.066146},{"c":27.11,"h":27.11,"l":27.07,"n":186,"o":27.09,"t":"2026-09-24T18:00:00Z","v":6063,"vw":27.086042},{"c":27.23,"h":27.23,"l":27.12,"n":301,"o":27.12,"t":"2026-09-24T18:15:00Z","v":11486,"vw":27.178394},{"c":27.19,"h":27.25,"l":27.17,"n":409,"o":27.225,"t":"2026-09-24T18:30:00Z","v":15202,"vw":27.197853},{"c":27.16,"h":27.195,"l":27.16,"n":414,"o":27.185,"t":"2026-09-24T18:45:00Z","v":16786,"vw":27.180035},{"c":27.18,"h":27.19,"l":27.14,"n":386,"o":27.16,"t":"2026-09-24T19:00:00Z","v":13350,"vw":27.167652},{"c":27.11,"h":27.18,"l":27.09,"n":614,"o":27.18,"t":"2026-09-24T19:15:00Z","v":29933,"vw":27.134062},{"c":27.07,"h":27.175,"l":27.06,"n":706,"o":27.12,"t":"2026-09-24T19:30:00Z","v":39638,"vw":27.107962},{"c":27.06,"h":27.15,"l":27.03,"n":2072,"o":27.07,"t":"2026-09-24T19:45:00Z","v":111138,"vw":27.094121},{"c":27.05,"h":27.05,"l":27.05,"n":28,"o":27.05,"t":"2026-09-24T20:00:00Z","v":106983,"vw":27.05},{"c":27.1,"h":27.16,"l":26.75,"n":92,"o":27.12,"t":"2026-09-25T13:30:00Z","v":10368,"vw":27.088516},{"c":27.24,"h":27.24,"l":27.1,"n":34,"o":27.1,"t":"2026-09-25T13:45:00Z","v":1417,"vw":27.171818},{"c":26.98,"h":27.13,"l":26.94,"n":269,"o":27.13,"t":"2026-09-25T14:00:00Z","v":15001,"vw":27.008849},{"c":26.97,"h":27.06,"l":26.97,"n":135,"o":27.01,"t":"2026-09-25T14:15:00Z","v":5347,"vw":26.997636},{"c":26.94,"h":26.97,"l":26.92,"n":191,"o":26.95,"t":"2026-09-25T14:30:00Z","v":8820,"vw":26.943631},{"c":26.99,"h":26.99,"l":26.925,"n":230,"o":26.95,"t":"2026-09-25T14:45:00Z","v":8583,"vw":26.948305},{"c":27.015,"h":27.055,"l":26.98,"n":187,"o":27.045,"t":"2026-09-25T15:00:00Z","v":7898,"vw":27.030752},{"c":27.02,"h":27.045,"l":27,"n":178,"o":27.025,"t":"2026-09-25T15:15:00Z","v":7300,"vw":27.026457},{"c":26.9906,"h":27.11,"l":26.9906,"n":236,"o":27.09,"t":"2026-09-25T15:30:00Z","v":7206,"vw":27.062155},{"c":27.1137,"h":27.1137,"l":26.98,"n":193,"o":26.99,"t":"2026-09-25T15:45:00Z","v":6162,"vw":27.055901},{"c":27.17,"h":27.24,"l":27.13,"n":348,"o":27.13,"t":"2026-09-25T16:00:00Z","v":10963,"vw":27.195956},{"c":27.18,"h":27.21,"l":27.13,"n":232,"o":27.18,"t":"2026-09-25T16:15:00Z","v":5682,"vw":27.15866},{"c":27.13,"h":27.19,"l":27.13,"n":247,"o":27.175,"t":"2026-09-25T16:30:00Z","v":6816,"vw":27.160981},{"c":27.12,"h":27.13,"l":27.07,"n":164,"o":27.12,"t":"2026-09-25T16:45:00Z","v":5120,"vw":27.102205},{"c":27.15,"h":27.16,"l":27.12,"n":131,"o":27.12,"t":"2026-09-25T17:00:00Z","v":4751,"vw":27.145481},{"c":27.08,"h":27.16,"l":27.08,"n":194,"o":27.15,"t":"2026-09-25T17:15:00Z","v":6942,"vw":27.135713},{"c":27.06,"h":27.06,"l":26.99,"n":222,"o":27.06,"t":"2026-09-25T17:30:00Z","v":9231,"vw":27.032423},{"c":27.02,"h":27.06,"l":27,"n":164,"o":27.06,"t":"2026-09-25T17:45:00Z","v":5420,"vw":27.02686},{"c":27.08,"h":27.085,"l":27.05,"n":164,"o":27.05,"t":"2026-09-25T18:00:00Z","v":7521,"vw":27.064319},{"c":27.075,"h":27.095,"l":27.065,"n":174,"o":27.08,"t":"2026-09-25T18:15:00Z","v":5569,"vw":27.083605},{"c":27.1,"h":27.1,"l":27.045,"n":202,"o":27.07,"t":"2026-09-25T18:30:00Z","v":7882,"vw":27.074464},{"c":27.06,"h":27.115,"l":27.06,"n":293,"o":27.095,"t":"2026-09-25T18:45:00Z","v":9254,"vw":27.094334},{"c":27.045,"h":27.065,"l":27.025,"n":325,"o":27.065,"t":"2026-09-25T19:00:00Z","v":13599,"vw":27.042275},{"c":27.04,"h":27.07,"l":27.035,"n":373,"o":27.045,"t":"2026-09-25T19:15:00Z","v":17523,"vw":27.051321},{"c":27.045,"h":27.09,"l":27.035,"n":539,"o":27.035,"t":"2026-09-25T19:30:00Z","v":23490,"vw":27.059543},{"c":27.13,"h":27.16,"l":27.045,"n":1570,"o":27.045,"t":"2026-09-25T19:45:00Z","v":98198,"vw":27.115827},{"c":27.12,"h":27.12,"l":27.12,"n":19,"o":27.12,"t":"2026-09-25T20:00:00Z","v":110480,"vw":27.12},{"c":27.025,"h":27.46,"l":26.885,"n":98,"o":27.05,"t":"2026-09-28T13:30:00Z","v":7562,"vw":27.053702},{"c":27.025,"h":27.03,"l":26.92,"n":61,"o":27.025,"t":"2026-09-28T13:45:00Z","v":6913,"vw":27.021062},{"c":27.03,"h":27.06,"l":26.85,"n":266,"o":27.025,"t":"2026-09-28T14:00:00Z","v":15532,"vw":26.991466},{"c":26.95,"h":27.0599,"l":26.88,"n":178,"o":26.97,"t":"2026-09-28T14:15:00Z","v":7153,"vw":26.945821},{"c":26.93,"h":26.96,"l":26.88,"n":192,"o":26.94,"t":"2026-09-28T14:30:00Z","v":6506,"vw":26.918229},{"c":26.86,"h":26.94,"l":26.86,"n":157,"o":26.925,"t":"2026-09-28T14:45:00Z","v":5430,"vw":26.912097},{"c":26.78,"h":26.9,"l":26.78,"n":281,"o":26.86,"t":"2026-09-28T15:00:00Z","v":9379,"vw":26.852419},{"c":27.185,"h":27.215,"l":26.755,"n":803,"o":26.77,"t":"2026-09-28T15:15:00Z","v":63505,"vw":27.00073},{"c":27.2,"h":27.34,"l":27.165,"n":567,"o":27.19,"t":"2026-09-28T15:30:00Z","v":32113,"vw":27.236633},{"c":27.04,"h":27.18,"l":27.04,"n":206,"o":27.18,"t":"2026-09-28T15:45:00Z","v":4849,"vw":27.103868},{"c":27.03,"h":27.07,"l":26.94,"n":300,"o":27.03,"t":"2026-09-28T16:00:00Z","v":9754,"vw":27.024528},{"c":27.22,"h":27.3,"l":27.03,"n":277,"o":27.03,"t":"2026-09-28T16:15:00Z","v":12025,"vw":27.155293},{"c":27.06,"h":27.2,"l":27.03,"n":172,"o":27.2,"t":"2026-09-28T16:30:00Z","v":4369,"vw":27.130625},{"c":27.06,"h":27.095,"l":26.98,"n":248,"o":27.065,"t":"2026-09-28T16:45:00Z","v":9247,"vw":27.035905},{"c":27.18,"h":27.24,"l":27.07,"n":252,"o":27.08,"t":"2026-09-28T17:00:00Z","v":10542,"vw":27.178972},{"c":27.14,"h":27.17,"l":27.105,"n":128,"o":27.15,"t":"2026-09-28T17:15:00Z","v":3378,"vw":27.136472},{"c":27.1468,"h":27.22,"l":27.125,"n":231,"o":27.145,"t":"2026-09-28T17:30:00Z","v":10924,"vw":27.158203},{"c":27.18,"h":27.2,"l":27.13,"n":176,"o":27.155,"t":"2026-09-28T17:45:00Z","v":6331,"vw":27.174596},{"c":27.175,"h":27.2,"l":27.15,"n":316,"o":27.18,"t":"2026-09-28T18:00:00Z","v":21372,"vw":27.168487},{"c":27.2,"h":27.21,"l":27.18,"n":224,"o":27.19,"t":"2026-09-28T18:15:00Z","v":9238,"vw":27.197299},{"c":27.23,"h":27.23,"l":27.19,"n":164,"o":27.2,"t":"2026-09-28T18:30:00Z","v":6865,"vw":27.213852},{"c":27.251,"h":27.2657,"l":27.205,"n":334,"o":27.22,"t":"2026-09-28T18:45:00Z","v":17480,"vw":27.228264},{"c":27.15,"h":27.25,"l":27.14,"n":391,"o":27.25,"t":"2026-09-28T19:00:00Z","v":22223,"vw":27.178327},{"c":27.225,"h":27.225,"l":27.12,"n":450,"o":27.16,"t":"2026-09-28T19:15:00Z","v":26114,"vw":27.153957},{"c":27.23,"h":27.3,"l":27.2,"n":931,"o":27.23,"t":"2026-09-28T19:30:00Z","v":59627,"vw":27.242581},{"c":27.16,"h":27.245,"l":27.115,"n":1754,"o":27.22,"t":"2026-09-28T19:45:00Z","v":126219,"vw":27.185067},{"c":27.13,"h":27.15,"l":27.13,"n":37,"o":27.15,"t":"2026-09-28T20:00:00Z","v":123601,"vw":27.130106},{"c":26.96,"h":27.26,"l":26.735,"n":173,"o":27.04,"t":"2026-09-29T13:30:00Z","v":18808,"vw":26.951285},{"c":26.8,"h":26.98,"l":26.8,"n":153,"o":26.975,"t":"2026-09-29T13:45:00Z","v":5566,"vw":26.877882},{"c":27.09,"h":27.19,"l":26.8,"n":380,"o":26.82,"t":"2026-09-29T14:00:00Z","v":13533,"vw":27.028197},{"c":26.975,"h":27.15,"l":26.95,"n":296,"o":27.09,"t":"2026-09-29T14:15:00Z","v":11130,"vw":26.991168},{"c":27.05,"h":27.05,"l":26.97,"n":307,"o":26.99,"t":"2026-09-29T14:30:00Z","v":23482,"vw":27.001235},{"c":27.13,"h":27.14,"l":27.02,"n":196,"o":27.07,"t":"2026-09-29T14:45:00Z","v":6368,"vw":27.078256},{"c":27.06,"h":27.125,"l":27.06,"n":261,"o":27.125,"t":"2026-09-29T15:00:00Z","v":13343,"vw":27.08712},{"c":27.06,"h":27.06,"l":27.02,"n":189,"o":27.05,"t":"2026-09-29T15:15:00Z","v":5335,"vw":27.038135},{"c":27.025,"h":27.09,"l":27.01,"n":156,"o":27.07,"t":"2026-09-29T15:30:00Z","v":6019,"vw":27.056108},{"c":27.08,"h":27.15,"l":27.03,"n":440,"o":27.04,"t":"2026-09-29T15:45:00Z","v":22686,"vw":27.099571},{"c":27.13,"h":27.13,"l":27.06,"n":243,"o":27.08,"t":"2026-09-29T16:00:00Z","v":9824,"vw":27.099026},{"c":27.05,"h":27.17,"l":27.05,"n":418,"o":27.14,"t":"2026-09-29T16:15:00Z","v":35593,"vw":27.134902},{"c":27.03,"h":27.055,"l":27.01,"n":217,"o":27.03,"t":"2026-09-29T16:30:00Z","v":7573,"vw":27.036737},{"c":27.085,"h":27.085,"l":27.02,"n":376,"o":27.05,"t":"2026-09-29T16:45:00Z","v":24019,"vw":27.035987},{"c":27.08,"h":27.13,"l":27.045,"n":551,"o":27.07,"t":"2026-09-29T17:00:00Z","v":32795,"vw":27.096111},{"c":27.02,"h":27.075,"l":27.02,"n":178,"o":27.075,"t":"2026-09-29T17:15:00Z","v":5957,"vw":27.046444},{"c":27.135,"h":27.135,"l":27.025,"n":216,"o":27.04,"t":"2026-09-29T17:30:00Z","v":10239,"vw":27.078944},{"c":27.16,"h":27.2,"l":27.13,"n":280,"o":27.15,"t":"2026-09-29T17:45:00Z","v":17768,"vw":27.147928},{"c":27.175,"h":27.245,"l":27.12,"n":338,"o":27.18,"t":"2026-09-29T18:00:00Z","v":12935,"vw":27.186349},{"c":27.225,"h":27.238,"l":27.19,"n":184,"o":27.19,"t":"2026-09-29T18:15:00Z","v":5804,"vw":27.215878},{"c":27.23,"h":27.28,"l":27.2,"n":364,"o":27.24,"t":"2026-09-29T18:30:00Z","v":12617,"vw":27.243494},{"c":27.27,"h":27.27,"l":27.22,"n":326,"o":27.26,"t":"2026-09-29T18:45:00Z","v":12081,"vw":27.246369},{"c":27.24,"h":27.2701,"l":27.22,"n":233,"o":27.27,"t":"2026-09-29T19:00:00Z","v":7111,"vw":27.249488},{"c":27.23,"h":27.26,"l":27.22,"n":438,"o":27.23,"t":"2026-09-29T19:15:00Z","v":18495,"vw":27.240898},{"c":27.23,"h":27.24,"l":27.19,"n":725,"o":27.235,"t":"2026-09-29T19:30:00Z","v":29133,"vw":27.213025},{"c":27.27,"h":27.27,"l":27.19,"n":1770,"o":27.23,"t":"2026-09-29T19:45:00Z","v":110853,"vw":27.22949},{"c":27.25,"h":27.25,"l":27.25,"n":26,"o":27.25,"t":"2026-09-29T20:00:00Z","v":123422,"vw":27.25},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-09-30T11:15:00Z","v":300,"vw":27.19},{"c":27.33,"h":27.435,"l":27.05,"n":137,"o":27.32,"t":"2026-09-30T13:30:00Z","v":10276,"vw":27.297493},{"c":27.25,"h":27.4,"l":27.25,"n":257,"o":27.3,"t":"2026-09-30T13:45:00Z","v":10931,"vw":27.341402},{"c":27.39,"h":27.39,"l":27.23,"n":131,"o":27.23,"t":"2026-09-30T14:00:00Z","v":3000,"vw":27.312601},{"c":27.195,"h":27.34,"l":27.195,"n":193,"o":27.315,"t":"2026-09-30T14:15:00Z","v":6069,"vw":27.280562},{"c":27.09,"h":27.14,"l":27.07,"n":165,"o":27.14,"t":"2026-09-30T14:30:00Z","v":2781,"vw":27.096073},{"c":27.12,"h":27.19,"l":27.07,"n":406,"o":27.11,"t":"2026-09-30T14:45:00Z","v":18893,"vw":27.121147},{"c":27.075,"h":27.185,"l":27.065,"n":320,"o":27.1,"t":"2026-09-30T15:00:00Z","v":8785,"vw":27.129902},{"c":27.0899,"h":27.1,"l":27.035,"n":240,"o":27.1,"t":"2026-09-30T15:15:00Z","v":9747,"vw":27.062943},{"c":27.07,"h":27.12,"l":27.05,"n":408,"o":27.09,"t":"2026-09-30T15:30:00Z","v":16936,"vw":27.091501},{"c":27.1,"h":27.15,"l":27.06,"n":265,"o":27.06,"t":"2026-09-30T15:45:00Z","v":9924,"vw":27.104553},{"c":27.115,"h":27.14,"l":27.09,"n":298,"o":27.1,"t":"2026-09-30T16:00:00Z","v":10436,"vw":27.115716},{"c":27.1,"h":27.12,"l":27.08,"n":199,"o":27.1,"t":"2026-09-30T16:15:00Z","v":5413,"vw":27.103713},{"c":27.05,"h":27.1,"l":27.04,"n":291,"o":27.09,"t":"2026-09-30T16:30:00Z","v":8891,"vw":27.070436},{"c":27.075,"h":27.075,"l":27.025,"n":260,"o":27.045,"t":"2026-09-30T16:45:00Z","v":9550,"vw":27.046673},{"c":27.04,"h":27.075,"l":27.04,"n":182,"o":27.075,"t":"2026-09-30T17:00:00Z","v":8607,"vw":27.052874},{"c":26.905,"h":27.05,"l":26.89,"n":464,"o":27.04,"t":"2026-09-30T17:15:00Z","v":27986,"vw":26.974699},{"c":26.895,"h":26.91,"l":26.855,"n":281,"o":26.905,"t":"2026-09-30T17:30:00Z","v":13484,"vw":26.876037},{"c":26.86,"h":26.93,"l":26.86,"n":248,"o":26.9,"t":"2026-09-30T17:45:00Z","v":8456,"vw":26.912578},{"c":26.94,"h":26.96,"l":26.91,"n":248,"o":26.91,"t":"2026-09-30T18:00:00Z","v":8007,"vw":26.944171},{"c":26.92,"h":26.95,"l":26.89,"n":200,"o":26.93,"t":"2026-09-30T18:15:00Z","v":8414,"vw":26.913663},{"c":26.96,"h":26.96,"l":26.93,"n":341,"o":26.96,"t":"2026-09-30T18:30:00Z","v":18244,"vw":26.945731},{"c":27.005,"h":27.025,"l":26.925,"n":511,"o":26.94,"t":"2026-09-30T18:45:00Z","v":27897,"vw":26.96237},{"c":27.02,"h":27.03,"l":26.97,"n":382,"o":27.005,"t":"2026-09-30T19:00:00Z","v":17360,"vw":27.002053},{"c":27.12,"h":27.13,"l":27.02,"n":525,"o":27.02,"t":"2026-09-30T19:15:00Z","v":28001,"vw":27.055164},{"c":27.25,"h":27.26,"l":27.09,"n":711,"o":27.13,"t":"2026-09-30T19:30:00Z","v":50211,"vw":27.165376},{"c":27.125,"h":27.325,"l":27.11,"n":2065,"o":27.26,"t":"2026-09-30T19:45:00Z","v":174864,"vw":27.211047},{"c":27.12,"h":27.13,"l":27.12,"n":32,"o":27.13,"t":"2026-09-30T20:00:00Z","v":252920,"vw":27.120004},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-09-30T20:15:00Z","v":14856,"vw":27.12},{"c":26.955,"h":27.125,"l":26.83,"n":446,"o":27.07,"t":"2026-10-01T13:30:00Z","v":34814,"vw":27.02406},{"c":27.15,"h":27.225,"l":26.955,"n":361,"o":26.955,"t":"2026-10-01T13:45:00Z","v":20743,"vw":27.110033},{"c":27.13,"h":27.22,"l":27.065,"n":264,"o":27.135,"t":"2026-10-01T14:00:00Z","v":11712,"vw":27.158998},{"c":27.16,"h":27.24,"l":27.155,"n":273,"o":27.17,"t":"2026-10-01T14:15:00Z","v":10478,"vw":27.184974},{"c":27.15,"h":27.235,"l":27.15,"n":211,"o":27.21,"t":"2026-10-01T14:30:00Z","v":8774,"vw":27.197134},{"c":27.14,"h":27.16,"l":27.1,"n":244,"o":27.16,"t":"2026-10-01T14:45:00Z","v":8044,"vw":27.135372},{"c":27.13,"h":27.15,"l":27.06,"n":219,"o":27.15,"t":"2026-10-01T15:00:00Z","v":8463,"vw":27.114404},{"c":27.09,"h":27.165,"l":27.03,"n":439,"o":27.125,"t":"2026-10-01T15:15:00Z","v":16939,"vw":27.104952},{"c":27.17,"h":27.185,"l":27.07,"n":193,"o":27.07,"t":"2026-10-01T15:30:00Z","v":6301,"vw":27.15},{"c":27.22,"h":27.22,"l":27.12,"n":264,"o":27.155,"t":"2026-10-01T15:45:00Z","v":10089,"vw":27.165511},{"c":27.335,"h":27.35,"l":27.23,"n":238,"o":27.23,"t":"2026-10-01T16:00:00Z","v":9650,"vw":27.302894},{"c":27.37,"h":27.43,"l":27.33,"n":277,"o":27.33,"t":"2026-10-01T16:15:00Z","v":9929,"vw":27.387646},{"c":27.37,"h":27.41,"l":27.355,"n":281,"o":27.41,"t":"2026-10-01T16:30:00Z","v":10905,"vw":27.380052},{"c":27.36,"h":27.39,"l":27.35,"n":294,"o":27.37,"t":"2026-10-01T16:45:00Z","v":11663,"vw":27.364093},{"c":27.415,"h":27.46,"l":27.35,"n":459,"o":27.35,"t":"2026-10-01T17:00:00Z","v":25661,"vw":27.418559},{"c":27.495,"h":27.53,"l":27.43,"n":227,"o":27.43,"t":"2026-10-01T17:15:00Z","v":7374,"vw":27.490153},{"c":27.495,"h":27.56,"l":27.44,"n":335,"o":27.51,"t":"2026-10-01T17:30:00Z","v":12057,"vw":27.502671},{"c":27.52,"h":27.57,"l":27.49,"n":320,"o":27.49,"t":"2026-10-01T17:45:00Z","v":15709,"vw":27.525892},{"c":27.6,"h":27.61,"l":27.525,"n":293,"o":27.525,"t":"2026-10-01T18:00:00Z","v":7969,"vw":27.554548},{"c":27.605,"h":27.64,"l":27.58,"n":361,"o":27.6,"t":"2026-10-01T18:15:00Z","v":16527,"vw":27.616752},{"c":27.565,"h":27.65,"l":27.54,"n":464,"o":27.605,"t":"2026-10-01T18:30:00Z","v":16630,"vw":27.578046},{"c":27.57,"h":27.57,"l":27.46,"n":442,"o":27.55,"t":"2026-10-01T18:45:00Z","v":18253,"vw":27.500457},{"c":27.51,"h":27.58,"l":27.485,"n":370,"o":27.58,"t":"2026-10-01T19:00:00Z","v":15285,"vw":27.527018},{"c":27.58,"h":27.61,"l":27.485,"n":472,"o":27.52,"t":"2026-10-01T19:15:00Z","v":25882,"vw":27.572108},{"c":27.5,"h":27.58,"l":27.48,"n":988,"o":27.58,"t":"2026-10-01T19:30:00Z","v":49264,"vw":27.517191},{"c":27.57,"h":27.62,"l":27.5,"n":2022,"o":27.5,"t":"2026-10-01T19:45:00Z","v":109291,"vw":27.559833},{"c":27.57,"h":27.57,"l":27.57,"n":29,"o":27.57,"t":"2026-10-01T20:00:00Z","v":155874,"vw":27.57},{"c":27.59,"h":27.81,"l":27.525,"n":142,"o":27.64,"t":"2026-10-02T13:30:00Z","v":12805,"vw":27.65613},{"c":27.37,"h":27.55,"l":27.37,"n":177,"o":27.55,"t":"2026-10-02T13:45:00Z","v":4919,"vw":27.491875},{"c":27.27,"h":27.4042,"l":27.27,"n":275,"o":27.32,"t":"2026-10-02T14:00:00Z","v":4928,"vw":27.346989},{"c":27.315,"h":27.4,"l":27.21,"n":453,"o":27.27,"t":"2026-10-02T14:15:00Z","v":16272,"vw":27.291611},{"c":27.29,"h":27.34,"l":27.27,"n":248,"o":27.3,"t":"2026-10-02T14:30:00Z","v":7314,"vw":27.31227},{"c":27.28,"h":27.33,"l":27.22,"n":297,"o":27.29,"t":"2026-10-02T14:45:00Z","v":9164,"vw":27.263919},{"c":27.19,"h":27.28,"l":27.17,"n":334,"o":27.28,"t":"2026-10-02T15:00:00Z","v":8590,"vw":27.238146},{"c":27.32,"h":27.32,"l":27.185,"n":226,"o":27.22,"t":"2026-10-02T15:15:00Z","v":5683,"vw":27.221539},{"c":27.37,"h":27.38,"l":27.32,"n":179,"o":27.33,"t":"2026-10-02T15:30:00Z","v":4216,"vw":27.348179},{"c":27.26,"h":27.33,"l":27.25,"n":270,"o":27.33,"t":"2026-10-02T15:45:00Z","v":7629,"vw":27.289516},{"c":27.13,"h":27.3,"l":27.12,"n":238,"o":27.28,"t":"2026-10-02T16:00:00Z","v":8891,"vw":27.238234},{"c":27.08,"h":27.15,"l":27.08,"n":268,"o":27.135,"t":"2026-10-02T16:15:00Z","v":5800,"vw":27.116273},{"c":27.195,"h":27.2,"l":27.1,"n":318,"o":27.1,"t":"2026-10-02T16:30:00Z","v":9970,"vw":27.150027},{"c":27.19,"h":27.28,"l":27.17,"n":252,"o":27.215,"t":"2026-10-02T16:45:00Z","v":6571,"vw":27.215},{"c":27.2,"h":27.23,"l":27.17,"n":335,"o":27.17,"t":"2026-10-02T17:00:00Z","v":16750,"vw":27.194705},{"c":27.195,"h":27.23,"l":27.195,"n":280,"o":27.21,"t":"2026-10-02T17:15:00Z","v":10118,"vw":27.207973},{"c":27.17,"h":27.23,"l":27.17,"n":240,"o":27.195,"t":"2026-10-02T17:30:00Z","v":6440,"vw":27.193477},{"c":27.23,"h":27.24,"l":27.17,"n":373,"o":27.17,"t":"2026-10-02T17:45:00Z","v":13044,"vw":27.196466},{"c":27.24,"h":27.25,"l":27.2,"n":242,"o":27.215,"t":"2026-10-02T18:00:00Z","v":8984,"vw":27.225002},{"c":27.15,"h":27.2299,"l":27.145,"n":279,"o":27.21,"t":"2026-10-02T18:15:00Z","v":8850,"vw":27.191752},{"c":27.18,"h":27.19,"l":27.13,"n":223,"o":27.15,"t":"2026-10-02T18:30:00Z","v":5833,"vw":27.154414},{"c":27.15,"h":27.2,"l":27.14,"n":288,"o":27.2,"t":"2026-10-02T18:45:00Z","v":6556,"vw":27.162662},{"c":27.18,"h":27.21,"l":27.15,"n":319,"o":27.15,"t":"2026-10-02T19:00:00Z","v":9321,"vw":27.182392},{"c":27.25,"h":27.25,"l":27.17,"n":428,"o":27.17,"t":"2026-10-02T19:15:00Z","v":12058,"vw":27.203783},{"c":27.31,"h":27.33,"l":27.24,"n":684,"o":27.25,"t":"2026-10-02T19:30:00Z","v":27326,"vw":27.270146},{"c":27.37,"h":27.42,"l":27.31,"n":1292,"o":27.32,"t":"2026-10-02T19:45:00Z","v":62914,"vw":27.371359},{"c":27.37,"h":27.37,"l":27.37,"n":28,"o":27.37,"t":"2026-10-02T20:00:00Z","v":147542,"vw":27.37},{"c":27.37,"h":27.37,"l":27.37,"n":1,"o":27.37,"t":"2026-10-02T20:15:00Z","v":29712,"vw":27.37},{"c":27.38,"h":27.38,"l":27.38,"n":1,"o":27.38,"t":"2026-10-02T20:45:00Z","v":500,"vw":27.38},{"c":27.4,"h":27.4,"l":27.4,"n":1,"o":27.4,"t":"2026-10-05T13:15:00Z","v":190,"vw":27.4},{"c":27.285,"h":27.42,"l":27.28,"n":75,"o":27.37,"t":"2026-10-05T13:30:00Z","v":6380,"vw":27.359755},{"c":27.27,"h":27.31,"l":27.17,"n":132,"o":27.285,"t":"2026-10-05T13:45:00Z","v":14554,"vw":27.179404},{"c":27.34,"h":27.38,"l":27.19,"n":129,"o":27.19,"t":"2026-10-05T14:00:00Z","v":4081,"vw":27.309791},{"c":27.26,"h":27.34,"l":27.25,"n":174,"o":27.28,"t":"2026-10-05T14:15:00Z","v":6991,"vw":27.297113},{"c":27.24,"h":27.285,"l":27.1,"n":305,"o":27.27,"t":"2026-10-05T14:30:00Z","v":13743,"vw":27.181251},{"c":27.14,"h":27.235,"l":27.14,"n":164,"o":27.235,"t":"2026-10-05T14:45:00Z","v":4826,"vw":27.179524},{"c":27.09,"h":27.16,"l":27.09,"n":251,"o":27.15,"t":"2026-10-05T15:00:00Z","v":10333,"vw":27.123926},{"c":27.175,"h":27.19,"l":27.06,"n":168,"o":27.08,"t":"2026-10-05T15:15:00Z","v":4210,"vw":27.117592},{"c":27.18,"h":27.195,"l":27.135,"n":150,"o":27.19,"t":"2026-10-05T15:30:00Z","v":5257,"vw":27.168975},{"c":27.21,"h":27.21,"l":27.15,"n":197,"o":27.15,"t":"2026-10-05T15:45:00Z","v":4544,"vw":27.19237},{"c":27.3,"h":27.3,"l":27.2,"n":201,"o":27.21,"t":"2026-10-05T16:00:00Z","v":5170,"vw":27.226218},{"c":27.32,"h":27.34,"l":27.26,"n":234,"o":27.28,"t":"2026-10-05T16:15:00Z","v":8337,"vw":27.297941},{"c":27.35,"h":27.35,"l":27.3101,"n":211,"o":27.33,"t":"2026-10-05T16:30:00Z","v":7878,"vw":27.325347},{"c":27.3,"h":27.345,"l":27.3,"n":185,"o":27.345,"t":"2026-10-05T16:45:00Z","v":5631,"vw":27.321975},{"c":27.275,"h":27.3,"l":27.275,"n":160,"o":27.28,"t":"2026-10-05T17:00:00Z","v":6632,"vw":27.28083},{"c":27.27,"h":27.3199,"l":27.26,"n":199,"o":27.28,"t":"2026-10-05T17:15:00Z","v":8857,"vw":27.286288},{"c":27.245,"h":27.2832,"l":27.22,"n":146,"o":27.28,"t":"2026-10-05T17:30:00Z","v":6544,"vw":27.263101},{"c":27.32,"h":27.32,"l":27.28,"n":101,"o":27.28,"t":"2026-10-05T17:45:00Z","v":2437,"vw":27.299093},{"c":27.35,"h":27.35,"l":27.33,"n":137,"o":27.34,"t":"2026-10-05T18:00:00Z","v":5887,"vw":27.334769},{"c":27.33,"h":27.335,"l":27.31,"n":157,"o":27.33,"t":"2026-10-05T18:15:00Z","v":5263,"vw":27.325222},{"c":27.3,"h":27.365,"l":27.3,"n":219,"o":27.33,"t":"2026-10-05T18:30:00Z","v":9851,"vw":27.336502},{"c":27.27,"h":27.29,"l":27.23,"n":371,"o":27.29,"t":"2026-10-05T18:45:00Z","v":17702,"vw":27.25127},{"c":27.28,"h":27.28,"l":27.22,"n":346,"o":27.28,"t":"2026-10-05T19:00:00Z","v":11918,"vw":27.246666},{"c":27.23,"h":27.29,"l":27.22,"n":323,"o":27.29,"t":"2026-10-05T19:15:00Z","v":12902,"vw":27.245137},{"c":27.19,"h":27.26,"l":27.165,"n":594,"o":27.23,"t":"2026-10-05T19:30:00Z","v":20774,"vw":27.21276},{"c":27.01,"h":27.18,"l":26.96,"n":2131,"o":27.18,"t":"2026-10-05T19:45:00Z","v":105807,"vw":27.012985},{"c":26.99,"h":27.01,"l":26.99,"n":40,"o":27.01,"t":"2026-10-05T20:00:00Z","v":193273,"vw":26.990026},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-05T20:15:00Z","v":59424,"vw":26.99},{"c":27.07,"h":27.5,"l":26.97,"n":262,"o":27.19,"t":"2026-10-06T13:30:00Z","v":22412,"vw":27.093947},{"c":27.12,"h":27.16,"l":27.09,"n":139,"o":27.09,"t":"2026-10-06T13:45:00Z","v":3210,"vw":27.13},{"c":27.26,"h":27.3623,"l":27.17,"n":157,"o":27.17,"t":"2026-10-06T14:00:00Z","v":4450,"vw":27.273797},{"c":27.225,"h":27.31,"l":27.22,"n":174,"o":27.31,"t":"2026-10-06T14:15:00Z","v":2940,"vw":27.253135},{"c":27.365,"h":27.44,"l":27.28,"n":114,"o":27.28,"t":"2026-10-06T14:30:00Z","v":3367,"vw":27.346579},{"c":27.365,"h":27.43,"l":27.365,"n":184,"o":27.4,"t":"2026-10-06T14:45:00Z","v":3737,"vw":27.405059},{"c":27.31,"h":27.37,"l":27.31,"n":206,"o":27.365,"t":"2026-10-06T15:00:00Z","v":4569,"vw":27.332589},{"c":27.35,"h":27.37,"l":27.31,"n":173,"o":27.33,"t":"2026-10-06T15:15:00Z","v":5225,"vw":27.336643},{"c":27.37,"h":27.37,"l":27.33,"n":123,"o":27.35,"t":"2026-10-06T15:30:00Z","v":3569,"vw":27.354},{"c":27.325,"h":27.355,"l":27.32,"n":146,"o":27.35,"t":"2026-10-06T15:45:00Z","v":3449,"vw":27.333095},{"c":27.35,"h":27.37,"l":27.26,"n":224,"o":27.325,"t":"2026-10-06T16:00:00Z","v":8033,"vw":27.310746},{"c":27.365,"h":27.365,"l":27.34,"n":92,"o":27.35,"t":"2026-10-06T16:15:00Z","v":2225,"vw":27.355675},{"c":27.365,"h":27.39,"l":27.33,"n":242,"o":27.38,"t":"2026-10-06T16:30:00Z","v":11943,"vw":27.364462},{"c":27.18,"h":27.38,"l":27.16,"n":410,"o":27.38,"t":"2026-10-06T16:45:00Z","v":15585,"vw":27.242924},{"c":27.15,"h":27.185,"l":27.115,"n":470,"o":27.185,"t":"2026-10-06T17:00:00Z","v":31258,"vw":27.15365},{"c":27.0999,"h":27.155,"l":27.03,"n":362,"o":27.155,"t":"2026-10-06T17:15:00Z","v":14439,"vw":27.084196},{"c":27,"h":27.07,"l":26.98,"n":416,"o":27.06,"t":"2026-10-06T17:30:00Z","v":13912,"vw":27.044382},{"c":27.02,"h":27.02,"l":26.95,"n":236,"o":26.97,"t":"2026-10-06T17:45:00Z","v":7623,"vw":26.990043},{"c":27,"h":27.05,"l":27,"n":530,"o":27.02,"t":"2026-10-06T18:00:00Z","v":32193,"vw":27.026728},{"c":27.01,"h":27.01,"l":26.965,"n":389,"o":26.99,"t":"2026-10-06T18:15:00Z","v":17131,"vw":26.985016},{"c":27.09,"h":27.1,"l":27.01,"n":287,"o":27.01,"t":"2026-10-06T18:30:00Z","v":8824,"vw":27.056247},{"c":27.18,"h":27.19,"l":27.095,"n":286,"o":27.1,"t":"2026-10-06T18:45:00Z","v":7274,"vw":27.138217},{"c":27.14,"h":27.2,"l":27.14,"n":386,"o":27.18,"t":"2026-10-06T19:00:00Z","v":12849,"vw":27.162744},{"c":27.01,"h":27.17,"l":27,"n":614,"o":27.14,"t":"2026-10-06T19:15:00Z","v":28542,"vw":27.086078},{"c":26.91,"h":27.01,"l":26.895,"n":1093,"o":27.01,"t":"2026-10-06T19:30:00Z","v":50745,"vw":26.932436},{"c":26.775,"h":26.95,"l":26.755,"n":2587,"o":26.915,"t":"2026-10-06T19:45:00Z","v":184531,"vw":26.829352},{"c":26.78,"h":26.78,"l":26.78,"n":46,"o":26.78,"t":"2026-10-06T20:00:00Z","v":181334,"vw":26.78},{"c":26.785,"h":26.785,"l":26.61,"n":106,"o":26.66,"t":"2026-10-07T13:30:00Z","v":5438,"vw":26.700994},{"c":27.04,"h":27.05,"l":26.71,"n":465,"o":26.785,"t":"2026-10-07T13:45:00Z","v":25957,"vw":26.928112},{"c":27.06,"h":27.12,"l":26.94,"n":650,"o":27.04,"t":"2026-10-07T14:00:00Z","v":43096,"vw":26.988786},{"c":27.1,"h":27.1,"l":27.02,"n":323,"o":27.065,"t":"2026-10-07T14:15:00Z","v":11778,"vw":27.045351},{"c":27.065,"h":27.15,"l":27.05,"n":232,"o":27.095,"t":"2026-10-07T14:30:00Z","v":7819,"vw":27.094009},{"c":27.02,"h":27.05,"l":26.98,"n":494,"o":27.05,"t":"2026-10-07T14:45:00Z","v":33752,"vw":27.001125},{"c":27.04,"h":27.055,"l":27.01,"n":158,"o":27.05,"t":"2026-10-07T15:00:00Z","v":8755,"vw":27.027206},{"c":27.12,"h":27.12,"l":26.975,"n":360,"o":27.02,"t":"2026-10-07T15:15:00Z","v":16717,"vw":27.00873},{"c":27.06,"h":27.13,"l":27.05,"n":280,"o":27.12,"t":"2026-10-07T15:30:00Z","v":7042,"vw":27.091722},{"c":27.12,"h":27.12,"l":27.05,"n":288,"o":27.05,"t":"2026-10-07T15:45:00Z","v":9416,"vw":27.087179},{"c":27.115,"h":27.115,"l":27.08,"n":256,"o":27.11,"t":"2026-10-07T16:00:00Z","v":7232,"vw":27.097285},{"c":27.115,"h":27.1299,"l":27.1,"n":197,"o":27.1,"t":"2026-10-07T16:15:00Z","v":7034,"vw":27.117602},{"c":27.14,"h":27.155,"l":27.105,"n":247,"o":27.11,"t":"2026-10-07T16:30:00Z","v":6649,"vw":27.131654},{"c":27.08,"h":27.17,"l":27.08,"n":305,"o":27.15,"t":"2026-10-07T16:45:00Z","v":9915,"vw":27.132035},{"c":27.09,"h":27.09,"l":27.05,"n":621,"o":27.08,"t":"2026-10-07T17:00:00Z","v":37690,"vw":27.065033},{"c":27.1,"h":27.135,"l":27.1,"n":174,"o":27.11,"t":"2026-10-07T17:15:00Z","v":4760,"vw":27.109968},{"c":27.06,"h":27.12,"l":27.03,"n":512,"o":27.09,"t":"2026-10-07T17:30:00Z","v":26860,"vw":27.064962},{"c":27.07,"h":27.09,"l":27.04,"n":335,"o":27.07,"t":"2026-10-07T17:45:00Z","v":13551,"vw":27.065754},{"c":27.03,"h":27.09,"l":27.01,"n":282,"o":27.07,"t":"2026-10-07T18:00:00Z","v":7610,"vw":27.034144},{"c":27.03,"h":27.05,"l":27,"n":421,"o":27.025,"t":"2026-10-07T18:15:00Z","v":17175,"vw":27.014552},{"c":27.07,"h":27.07,"l":27.02,"n":302,"o":27.03,"t":"2026-10-07T18:30:00Z","v":8927,"vw":27.037966},{"c":27.06,"h":27.12,"l":27.05,"n":398,"o":27.09,"t":"2026-10-07T18:45:00Z","v":9409,"vw":27.082931},{"c":27.01,"h":27.07,"l":26.98,"n":819,"o":27.07,"t":"2026-10-07T19:00:00Z","v":77891,"vw":27.003007},{"c":27.01,"h":27.02,"l":26.98,"n":1183,"o":27.01,"t":"2026-10-07T19:15:00Z","v":98845,"vw":26.990795},{"c":27.02,"h":27.025,"l":26.97,"n":1447,"o":27.01,"t":"2026-10-07T19:30:00Z","v":93128,"vw":26.998293},{"c":26.97,"h":27.02,"l":26.91,"n":2279,"o":27.02,"t":"2026-10-07T19:45:00Z","v":126616,"vw":26.953938},{"c":26.95,"h":26.95,"l":26.95,"n":38,"o":26.95,"t":"2026-10-07T20:00:00Z","v":160713,"vw":26.95},{"c":26.67,"h":26.87,"l":26.61,"n":98,"o":26.72,"t":"2026-10-08T13:30:00Z","v":8635,"vw":26.683884},{"c":26.715,"h":26.79,"l":26.655,"n":210,"o":26.665,"t":"2026-10-08T13:45:00Z","v":7438,"vw":26.702768},{"c":26.74,"h":26.79,"l":26.7,"n":256,"o":26.76,"t":"2026-10-08T14:00:00Z","v":10508,"vw":26.760089},{"c":26.75,"h":26.76,"l":26.71,"n":246,"o":26.725,"t":"2026-10-08T14:15:00Z","v":5745,"vw":26.733911},{"c":26.805,"h":26.92,"l":26.76,"n":492,"o":26.76,"t":"2026-10-08T14:30:00Z","v":18498,"vw":26.854171},{"c":26.6905,"h":26.765,"l":26.68,"n":253,"o":26.765,"t":"2026-10-08T14:45:00Z","v":6901,"vw":26.736345},{"c":26.63,"h":26.745,"l":26.63,"n":610,"o":26.7,"t":"2026-10-08T15:00:00Z","v":28384,"vw":26.711333},{"c":26.615,"h":26.615,"l":26.54,"n":262,"o":26.58,"t":"2026-10-08T15:15:00Z","v":9926,"vw":26.580597},{"c":26.62,"h":26.63,"l":26.55,"n":604,"o":26.615,"t":"2026-10-08T15:30:00Z","v":31127,"vw":26.577635},{"c":26.7,"h":26.7,"l":26.62,"n":344,"o":26.62,"t":"2026-10-08T15:45:00Z","v":16568,"vw":26.672434},{"c":26.71,"h":26.74,"l":26.7,"n":292,"o":26.7,"t":"2026-10-08T16:00:00Z","v":12366,"vw":26.719652},{"c":26.775,"h":26.87,"l":26.72,"n":340,"o":26.72,"t":"2026-10-08T16:15:00Z","v":11779,"vw":26.825537},{"c":26.83,"h":26.83,"l":26.78,"n":207,"o":26.81,"t":"2026-10-08T16:30:00Z","v":10738,"vw":26.79713},{"c":27.02,"h":27.03,"l":26.82,"n":250,"o":26.83,"t":"2026-10-08T16:45:00Z","v":7467,"vw":26.93},{"c":26.92,"h":26.995,"l":26.855,"n":376,"o":26.995,"t":"2026-10-08T17:00:00Z","v":26945,"vw":26.902633},{"c":26.9,"h":26.935,"l":26.8541,"n":341,"o":26.89,"t":"2026-10-08T17:15:00Z","v":10635,"vw":26.899315},{"c":27.08,"h":27.08,"l":26.9,"n":301,"o":26.9,"t":"2026-10-08T17:30:00Z","v":8083,"vw":26.942143},{"c":26.945,"h":27.09,"l":26.93,"n":436,"o":27.09,"t":"2026-10-08T17:45:00Z","v":22792,"vw":26.984602},{"c":27.05,"h":27.05,"l":26.96,"n":207,"o":26.96,"t":"2026-10-08T18:00:00Z","v":6472,"vw":27.009306},{"c":27,"h":27.08,"l":26.98,"n":419,"o":27.05,"t":"2026-10-08T18:15:00Z","v":17278,"vw":27.012013},{"c":26.93,"h":26.99,"l":26.905,"n":344,"o":26.99,"t":"2026-10-08T18:30:00Z","v":12443,"vw":26.932938},{"c":26.995,"h":27.01,"l":26.94,"n":334,"o":26.94,"t":"2026-10-08T18:45:00Z","v":12957,"vw":26.96548},{"c":27.035,"h":27.06,"l":27.005,"n":413,"o":27.01,"t":"2026-10-08T19:00:00Z","v":17105,"vw":27.032034},{"c":26.9,"h":27.04,"l":26.9,"n":787,"o":27.04,"t":"2026-10-08T19:15:00Z","v":40611,"vw":26.964199},{"c":26.74,"h":26.92,"l":26.735,"n":789,"o":26.9075,"t":"2026-10-08T19:30:00Z","v":33027,"vw":26.842816},{"c":26.76,"h":26.91,"l":26.735,"n":1847,"o":26.74,"t":"2026-10-08T19:45:00Z","v":112495,"vw":26.799489},{"c":26.77,"h":26.77,"l":26.77,"n":30,"o":26.77,"t":"2026-10-08T20:00:00Z","v":280679,"vw":26.77},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-09T13:00:00Z","v":100,"vw":26.9},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-09T13:15:00Z","v":200,"vw":26.77},{"c":27.05,"h":27.055,"l":26.81,"n":315,"o":26.81,"t":"2026-10-09T13:30:00Z","v":26971,"vw":26.967671},{"c":27.08,"h":27.1,"l":26.995,"n":205,"o":27.0375,"t":"2026-10-09T13:45:00Z","v":14483,"vw":27.011611},{"c":26.99,"h":27.09,"l":26.925,"n":207,"o":27.09,"t":"2026-10-09T14:00:00Z","v":8589,"vw":27.001302},{"c":26.885,"h":27.04,"l":26.885,"n":264,"o":26.985,"t":"2026-10-09T14:15:00Z","v":12611,"vw":26.99183},{"c":26.9,"h":26.91,"l":26.8108,"n":161,"o":26.885,"t":"2026-10-09T14:30:00Z","v":7704,"vw":26.857709},{"c":26.92,"h":26.92,"l":26.86,"n":170,"o":26.894,"t":"2026-10-09T14:45:00Z","v":4618,"vw":26.890065},{"c":26.94,"h":26.97,"l":26.9,"n":327,"o":26.92,"t":"2026-10-09T15:00:00Z","v":10682,"vw":26.930935},{"c":27.03,"h":27.04,"l":26.935,"n":229,"o":26.935,"t":"2026-10-09T15:15:00Z","v":8019,"vw":26.969019},{"c":26.975,"h":27.01,"l":26.91,"n":313,"o":26.97,"t":"2026-10-09T15:30:00Z","v":15333,"vw":26.95499},{"c":27.05,"h":27.05,"l":26.98,"n":143,"o":27,"t":"2026-10-09T15:45:00Z","v":3789,"vw":27.020414},{"c":27.09,"h":27.095,"l":27.055,"n":98,"o":27.055,"t":"2026-10-09T16:00:00Z","v":2165,"vw":27.082692},{"c":27.17,"h":27.21,"l":27.09,"n":337,"o":27.09,"t":"2026-10-09T16:15:00Z","v":11885,"vw":27.141825},{"c":27.295,"h":27.295,"l":27.19,"n":157,"o":27.19,"t":"2026-10-09T16:30:00Z","v":4105,"vw":27.24375},{"c":27.36,"h":27.4,"l":27.305,"n":320,"o":27.305,"t":"2026-10-09T16:45:00Z","v":14816,"vw":27.35306},{"c":27.29,"h":27.365,"l":27.29,"n":343,"o":27.34,"t":"2026-10-09T17:00:00Z","v":14611,"vw":27.328995},{"c":27.27,"h":27.33,"l":27.26,"n":302,"o":27.3,"t":"2026-10-09T17:15:00Z","v":14918,"vw":27.298177},{"c":27.245,"h":27.27,"l":27.195,"n":310,"o":27.27,"t":"2026-10-09T17:30:00Z","v":8258,"vw":27.230515},{"c":27.26,"h":27.275,"l":27.26,"n":172,"o":27.26,"t":"2026-10-09T17:45:00Z","v":4390,"vw":27.265142},{"c":27.23,"h":27.28,"l":27.22,"n":189,"o":27.28,"t":"2026-10-09T18:00:00Z","v":7283,"vw":27.243772},{"c":27.23,"h":27.23,"l":27.16,"n":311,"o":27.21,"t":"2026-10-09T18:15:00Z","v":8305,"vw":27.203207},{"c":27.28,"h":27.29,"l":27.23,"n":189,"o":27.23,"t":"2026-10-09T18:30:00Z","v":6975,"vw":27.259243},{"c":27.2,"h":27.27,"l":27.165,"n":349,"o":27.27,"t":"2026-10-09T18:45:00Z","v":18175,"vw":27.198038},{"c":27.19,"h":27.25,"l":27.19,"n":163,"o":27.23,"t":"2026-10-09T19:00:00Z","v":7122,"vw":27.223906},{"c":27.13,"h":27.19,"l":27.115,"n":557,"o":27.1601,"t":"2026-10-09T19:15:00Z","v":22249,"vw":27.151295},{"c":27.02,"h":27.13,"l":27.02,"n":701,"o":27.12,"t":"2026-10-09T19:30:00Z","v":25046,"vw":27.092001},{"c":27.08,"h":27.09,"l":27,"n":1880,"o":27.03,"t":"2026-10-09T19:45:00Z","v":99545,"vw":27.047177},{"c":27.07,"h":27.07,"l":27.07,"n":31,"o":27.07,"t":"2026-10-09T20:00:00Z","v":67686,"vw":27.07},{"c":26.9,"h":27.32,"l":26.9,"n":421,"o":27.32,"t":"2026-10-12T13:30:00Z","v":38884,"vw":27.006095},{"c":26.86,"h":26.97,"l":26.83,"n":480,"o":26.87,"t":"2026-10-12T13:45:00Z","v":30553,"vw":26.89172},{"c":27.07,"h":27.1,"l":26.86,"n":301,"o":26.86,"t":"2026-10-12T14:00:00Z","v":12217,"vw":26.943567},{"c":27.07,"h":27.11,"l":27.05,"n":201,"o":27.08,"t":"2026-10-12T14:15:00Z","v":7935,"vw":27.081477},{"c":27.151,"h":27.165,"l":27.0696,"n":272,"o":27.08,"t":"2026-10-12T14:30:00Z","v":9669,"vw":27.121868},{"c":27.15,"h":27.21,"l":27.115,"n":234,"o":27.14,"t":"2026-10-12T14:45:00Z","v":6604,"vw":27.158},{"c":27.13,"h":27.23,"l":27.13,"n":295,"o":27.17,"t":"2026-10-12T15:00:00Z","v":10510,"vw":27.193571},{"c":27.165,"h":27.17,"l":27.15,"n":43,"o":27.15,"t":"2026-10-12T15:15:00Z","v":1460,"vw":27.165},{"c":27.18,"h":27.18,"l":27.1475,"n":166,"o":27.18,"t":"2026-10-12T15:30:00Z","v":6743,"vw":27.164015},{"c":27.185,"h":27.19,"l":27.145,"n":203,"o":27.17,"t":"2026-10-12T15:45:00Z","v":6876,"vw":27.164511},{"c":27.275,"h":27.275,"l":27.195,"n":123,"o":27.2,"t":"2026-10-12T16:00:00Z","v":4442,"vw":27.2316},{"c":27.32,"h":27.32,"l":27.27,"n":159,"o":27.27,"t":"2026-10-12T16:15:00Z","v":5164,"vw":27.296539},{"c":27.3,"h":27.335,"l":27.3,"n":141,"o":27.33,"t":"2026-10-12T16:30:00Z","v":5187,"vw":27.314994},{"c":27.31,"h":27.315,"l":27.27,"n":173,"o":27.315,"t":"2026-10-12T16:45:00Z","v":5179,"vw":27.298171},{"c":27.26,"h":27.29,"l":27.26,"n":87,"o":27.29,"t":"2026-10-12T17:00:00Z","v":2817,"vw":27.271341},{"c":27.23,"h":27.27,"l":27.23,"n":134,"o":27.26,"t":"2026-10-12T17:15:00Z","v":4696,"vw":27.254216},{"c":27.22,"h":27.24,"l":27.2,"n":212,"o":27.23,"t":"2026-10-12T17:30:00Z","v":10927,"vw":27.228481},{"c":27.26,"h":27.26,"l":27.2,"n":234,"o":27.2,"t":"2026-10-12T17:45:00Z","v":8874,"vw":27.233533},{"c":27.21,"h":27.28,"l":27.2,"n":196,"o":27.25,"t":"2026-10-12T18:00:00Z","v":6097,"vw":27.235818},{"c":27.23,"h":27.23,"l":27.185,"n":144,"o":27.185,"t":"2026-10-12T18:15:00Z","v":4711,"vw":27.220686},{"c":27.21,"h":27.23,"l":27.2,"n":182,"o":27.23,"t":"2026-10-12T18:30:00Z","v":6696,"vw":27.215906},{"c":27.2,"h":27.22,"l":27.18,"n":200,"o":27.22,"t":"2026-10-12T18:45:00Z","v":7198,"vw":27.1978},{"c":27.2,"h":27.23,"l":27.2,"n":284,"o":27.205,"t":"2026-10-12T19:00:00Z","v":8917,"vw":27.217447},{"c":27.2,"h":27.21,"l":27.18,"n":283,"o":27.18,"t":"2026-10-12T19:15:00Z","v":9803,"vw":27.197406},{"c":27.285,"h":27.3,"l":27.2,"n":511,"o":27.2,"t":"2026-10-12T19:30:00Z","v":22202,"vw":27.241561},{"c":27.22,"h":27.31,"l":27.2,"n":1753,"o":27.3,"t":"2026-10-12T19:45:00Z","v":95162,"vw":27.233711},{"c":27.21,"h":27.21,"l":27.21,"n":33,"o":27.21,"t":"2026-10-12T20:00:00Z","v":133499,"vw":27.21},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-13T13:15:00Z","v":100,"vw":27.49},{"c":27.53,"h":27.9346,"l":27.48,"n":118,"o":27.51,"t":"2026-10-13T13:30:00Z","v":8138,"vw":27.640464},{"c":27.27,"h":27.52,"l":27.27,"n":92,"o":27.3,"t":"2026-10-13T13:45:00Z","v":4348,"vw":27.374339},{"c":27.33,"h":27.35,"l":27.15,"n":330,"o":27.215,"t":"2026-10-13T14:00:00Z","v":14521,"vw":27.262362},{"c":27.36,"h":27.36,"l":27.32,"n":121,"o":27.32,"t":"2026-10-13T14:15:00Z","v":2116,"vw":27.335229},{"c":27.29,"h":27.335,"l":27.23,"n":192,"o":27.335,"t":"2026-10-13T14:30:00Z","v":5762,"vw":27.267058},{"c":27.32,"h":27.33,"l":27.25,"n":167,"o":27.26,"t":"2026-10-13T14:45:00Z","v":7126,"vw":27.28292},{"c":27.27,"h":27.305,"l":27.27,"n":155,"o":27.28,"t":"2026-10-13T15:00:00Z","v":3943,"vw":27.28361},{"c":27.3,"h":27.3,"l":27.26,"n":230,"o":27.275,"t":"2026-10-13T15:15:00Z","v":6343,"vw":27.278725},{"c":27.23,"h":27.26,"l":27.23,"n":77,"o":27.26,"t":"2026-10-13T15:30:00Z","v":1406,"vw":27.251667},{"c":27.22,"h":27.23,"l":27.1844,"n":191,"o":27.1844,"t":"2026-10-13T15:45:00Z","v":5644,"vw":27.211208},{"c":27.24,"h":27.28,"l":27.22,"n":262,"o":27.24,"t":"2026-10-13T16:00:00Z","v":9415,"vw":27.241441},{"c":27.265,"h":27.27,"l":27.25,"n":113,"o":27.25,"t":"2026-10-13T16:15:00Z","v":2415,"vw":27.259167},{"c":27.25,"h":27.27,"l":27.23,"n":171,"o":27.23,"t":"2026-10-13T16:30:00Z","v":6909,"vw":27.248256},{"c":27.25,"h":27.25,"l":27.195,"n":248,"o":27.25,"t":"2026-10-13T16:45:00Z","v":9202,"vw":27.221231},{"c":27.2683,"h":27.27,"l":27.24,"n":183,"o":27.24,"t":"2026-10-13T17:00:00Z","v":7404,"vw":27.252994},{"c":27.3,"h":27.32,"l":27.26,"n":170,"o":27.26,"t":"2026-10-13T17:15:00Z","v":4391,"vw":27.28849},{"c":27.285,"h":27.33,"l":27.285,"n":202,"o":27.31,"t":"2026-10-13T17:30:00Z","v":6473,"vw":27.314661},{"c":27.3,"h":27.3,"l":27.27,"n":201,"o":27.29,"t":"2026-10-13T17:45:00Z","v":5895,"vw":27.284377},{"c":27.34,"h":27.39,"l":27.3,"n":278,"o":27.3,"t":"2026-10-13T18:00:00Z","v":7673,"vw":27.342641},{"c":27.37,"h":27.38,"l":27.33,"n":208,"o":27.34,"t":"2026-10-13T18:15:00Z","v":8870,"vw":27.345229},{"c":27.4,"h":27.4,"l":27.35,"n":122,"o":27.35,"t":"2026-10-13T18:30:00Z","v":4279,"vw":27.377018},{"c":27.41,"h":27.41,"l":27.385,"n":199,"o":27.385,"t":"2026-10-13T18:45:00Z","v":5952,"vw":27.402647},{"c":27.455,"h":27.47,"l":27.39,"n":393,"o":27.41,"t":"2026-10-13T19:00:00Z","v":20443,"vw":27.444683},{"c":27.44,"h":27.505,"l":27.43,"n":447,"o":27.44,"t":"2026-10-13T19:15:00Z","v":16110,"vw":27.459428},{"c":27.41,"h":27.435,"l":27.37,"n":477,"o":27.435,"t":"2026-10-13T19:30:00Z","v":12017,"vw":27.401613},{"c":27.455,"h":27.47,"l":27.41,"n":1339,"o":27.41,"t":"2026-10-13T19:45:00Z","v":62131,"vw":27.442124},{"c":27.45,"h":27.45,"l":27.45,"n":26,"o":27.45,"t":"2026-10-13T20:00:00Z","v":144588,"vw":27.45},{"c":27.28,"h":27.37,"l":27.11,"n":123,"o":27.16,"t":"2026-10-14T13:30:00Z","v":7709,"vw":27.188667},{"c":27.235,"h":27.34,"l":27.2,"n":251,"o":27.33,"t":"2026-10-14T13:45:00Z","v":16472,"vw":27.254809},{"c":27.21,"h":27.29,"l":27.11,"n":439,"o":27.25,"t":"2026-10-14T14:00:00Z","v":23185,"vw":27.243622},{"c":27.23,"h":27.23,"l":27.155,"n":191,"o":27.19,"t":"2026-10-14T14:15:00Z","v":6207,"vw":27.19344},{"c":27.33,"h":27.34,"l":27.23,"n":299,"o":27.25,"t":"2026-10-14T14:30:00Z","v":9885,"vw":27.274776},{"c":27.195,"h":27.32,"l":27.195,"n":82,"o":27.32,"t":"2026-10-14T14:45:00Z","v":1969,"vw":27.256164},{"c":27.26,"h":27.26,"l":27.18,"n":210,"o":27.18,"t":"2026-10-14T15:00:00Z","v":7279,"vw":27.22351},{"c":27.32,"h":27.32,"l":27.25,"n":154,"o":27.27,"t":"2026-10-14T15:15:00Z","v":3633,"vw":27.289377},{"c":27.29,"h":27.29,"l":27.27,"n":73,"o":27.27,"t":"2026-10-14T15:30:00Z","v":2423,"vw":27.280434},{"c":27.255,"h":27.29,"l":27.255,"n":99,"o":27.29,"t":"2026-10-14T15:45:00Z","v":1983,"vw":27.269745},{"c":27.295,"h":27.36,"l":27.27,"n":255,"o":27.27,"t":"2026-10-14T16:00:00Z","v":9450,"vw":27.300616},{"c":27.32,"h":27.32,"l":27.29,"n":271,"o":27.295,"t":"2026-10-14T16:15:00Z","v":5721,"vw":27.300613},{"c":27.33,"h":27.36,"l":27.33,"n":136,"o":27.345,"t":"2026-10-14T16:30:00Z","v":2958,"vw":27.346786},{"c":27.395,"h":27.395,"l":27.34,"n":112,"o":27.35,"t":"2026-10-14T16:45:00Z","v":3565,"vw":27.370873},{"c":27.32,"h":27.37,"l":27.28,"n":222,"o":27.37,"t":"2026-10-14T17:00:00Z","v":5472,"vw":27.32001},{"c":27.28,"h":27.31,"l":27.27,"n":177,"o":27.3,"t":"2026-10-14T17:15:00Z","v":4604,"vw":27.295375},{"c":27.26,"h":27.28,"l":27.25,"n":232,"o":27.28,"t":"2026-10-14T17:30:00Z","v":6807,"vw":27.262401},{"c":27.27,"h":27.27,"l":27.24,"n":202,"o":27.25,"t":"2026-10-14T17:45:00Z","v":5778,"vw":27.251452},{"c":27.235,"h":27.3,"l":27.235,"n":256,"o":27.28,"t":"2026-10-14T18:00:00Z","v":9717,"vw":27.270962},{"c":27.29,"h":27.3,"l":27.235,"n":278,"o":27.235,"t":"2026-10-14T18:15:00Z","v":5733,"vw":27.277848},{"c":27.255,"h":27.28,"l":27.24,"n":168,"o":27.26,"t":"2026-10-14T18:30:00Z","v":2744,"vw":27.259808},{"c":27.31,"h":27.31,"l":27.24,"n":402,"o":27.24,"t":"2026-10-14T18:45:00Z","v":10913,"vw":27.261949},{"c":27.29,"h":27.3,"l":27.27,"n":226,"o":27.28,"t":"2026-10-14T19:00:00Z","v":4934,"vw":27.286503},{"c":27.33,"h":27.335,"l":27.29,"n":343,"o":27.3,"t":"2026-10-14T19:15:00Z","v":15134,"vw":27.303434},{"c":27.33,"h":27.37,"l":27.325,"n":708,"o":27.335,"t":"2026-10-14T19:30:00Z","v":28311,"vw":27.34514},{"c":27.49,"h":27.51,"l":27.32,"n":1552,"o":27.32,"t":"2026-10-14T19:45:00Z","v":66288,"vw":27.424523},{"c":27.5,"h":27.5,"l":27.5,"n":36,"o":27.5,"t":"2026-10-14T20:00:00Z","v":115922,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-15T11:00:00Z","v":125,"vw":27.5},{"c":28.04,"h":28.125,"l":27.83,"n":285,"o":27.83,"t":"2026-10-15T13:30:00Z","v":17328,"vw":27.94233},{"c":28.325,"h":28.39,"l":28.02,"n":277,"o":28.02,"t":"2026-10-15T13:45:00Z","v":16394,"vw":28.306059},{"c":28.44,"h":28.455,"l":28.335,"n":354,"o":28.335,"t":"2026-10-15T14:00:00Z","v":13756,"vw":28.411906},{"c":28.5,"h":28.5,"l":28.434589,"n":143,"o":28.45,"t":"2026-10-15T14:15:00Z","v":8087,"vw":28.491758},{"c":28.465,"h":28.55,"l":28.44,"n":162,"o":28.53,"t":"2026-10-15T14:30:00Z","v":6181,"vw":28.515587},{"c":28.45,"h":28.49,"l":28.4,"n":176,"o":28.445,"t":"2026-10-15T14:45:00Z","v":4868,"vw":28.449772},{"c":28.56,"h":28.575,"l":28.46,"n":119,"o":28.46,"t":"2026-10-15T15:00:00Z","v":3206,"vw":28.515556},{"c":28.62,"h":28.62,"l":28.52,"n":248,"o":28.57,"t":"2026-10-15T15:15:00Z","v":13180,"vw":28.573119},{"c":28.53,"h":28.61,"l":28.52,"n":140,"o":28.61,"t":"2026-10-15T15:30:00Z","v":5006,"vw":28.560387},{"c":28.52,"h":28.55,"l":28.51,"n":117,"o":28.54,"t":"2026-10-15T15:45:00Z","v":3277,"vw":28.532262},{"c":28.215,"h":28.44,"l":28.215,"n":458,"o":28.44,"t":"2026-10-15T16:00:00Z","v":28466,"vw":28.278676},{"c":28.274,"h":28.35,"l":28.24,"n":398,"o":28.24,"t":"2026-10-15T16:15:00Z","v":19961,"vw":28.294364},{"c":28.235,"h":28.28,"l":28.22,"n":83,"o":28.28,"t":"2026-10-15T16:30:00Z","v":2280,"vw":28.259447},{"c":28.19,"h":28.235,"l":28.17,"n":109,"o":28.235,"t":"2026-10-15T16:45:00Z","v":2791,"vw":28.195},{"c":28.245,"h":28.2699,"l":28.2,"n":150,"o":28.2,"t":"2026-10-15T17:00:00Z","v":11115,"vw":28.24011},{"c":28.31,"h":28.32,"l":28.28,"n":103,"o":28.28,"t":"2026-10-15T17:15:00Z","v":3884,"vw":28.30378},{"c":28.32,"h":28.355,"l":28.27,"n":344,"o":28.31,"t":"2026-10-15T17:30:00Z","v":19766,"vw":28.338062},{"c":28.41,"h":28.42,"l":28.3001,"n":196,"o":28.32,"t":"2026-10-15T17:45:00Z","v":12076,"vw":28.352506},{"c":28.425,"h":28.44,"l":28.38,"n":343,"o":28.43,"t":"2026-10-15T18:00:00Z","v":19196,"vw":28.423339},{"c":28.42,"h":28.44,"l":28.4,"n":191,"o":28.42,"t":"2026-10-15T18:15:00Z","v":9022,"vw":28.422836},{"c":28.38,"h":28.42,"l":28.34,"n":229,"o":28.42,"t":"2026-10-15T18:30:00Z","v":15101,"vw":28.389969},{"c":28.425,"h":28.46,"l":28.41,"n":183,"o":28.4109,"t":"2026-10-15T18:45:00Z","v":9094,"vw":28.428813},{"c":28.41,"h":28.44,"l":28.41,"n":246,"o":28.425,"t":"2026-10-15T19:00:00Z","v":8400,"vw":28.424192},{"c":28.34,"h":28.42,"l":28.34,"n":256,"o":28.42,"t":"2026-10-15T19:15:00Z","v":7833,"vw":28.376712},{"c":28.375,"h":28.38,"l":28.285,"n":431,"o":28.335,"t":"2026-10-15T19:30:00Z","v":14522,"vw":28.338767},{"c":28.39,"h":28.48,"l":28.34,"n":1568,"o":28.38,"t":"2026-10-15T19:45:00Z","v":78518,"vw":28.420328},{"c":28.34,"h":28.4,"l":28.34,"n":27,"o":28.4,"t":"2026-10-15T20:00:00Z","v":211292,"vw":28.399523},{"c":28.74,"h":28.78,"l":28.57,"n":151,"o":28.57,"t":"2026-10-16T13:30:00Z","v":14506,"vw":28.613497},{"c":28.725,"h":28.83,"l":28.71,"n":183,"o":28.72,"t":"2026-10-16T13:45:00Z","v":7127,"vw":28.736971},{"c":28.53,"h":28.755,"l":28.53,"n":184,"o":28.75,"t":"2026-10-16T14:00:00Z","v":7324,"vw":28.641595},{"c":28.51,"h":28.52,"l":28.475,"n":141,"o":28.475,"t":"2026-10-16T14:15:00Z","v":4307,"vw":28.502925},{"c":28.47,"h":28.55,"l":28.44,"n":89,"o":28.55,"t":"2026-10-16T14:30:00Z","v":2673,"vw":28.504975},{"c":28.46,"h":28.46,"l":28.415,"n":129,"o":28.42,"t":"2026-10-16T14:45:00Z","v":3108,"vw":28.436976},{"c":28.63,"h":28.64,"l":28.51,"n":185,"o":28.52,"t":"2026-10-16T15:00:00Z","v":2809,"vw":28.563077},{"c":28.52,"h":28.66,"l":28.51,"n":452,"o":28.63,"t":"2026-10-16T15:15:00Z","v":22568,"vw":28.586608},{"c":28.41,"h":28.52,"l":28.41,"n":297,"o":28.52,"t":"2026-10-16T15:30:00Z","v":11593,"vw":28.48125},{"c":28.3,"h":28.43,"l":28.28,"n":279,"o":28.415,"t":"2026-10-16T15:45:00Z","v":10899,"vw":28.349711},{"c":28.28,"h":28.33,"l":28.28,"n":177,"o":28.33,"t":"2026-10-16T16:00:00Z","v":3589,"vw":28.310353},{"c":28.28,"h":28.32,"l":28.26,"n":151,"o":28.3,"t":"2026-10-16T16:15:00Z","v":5491,"vw":28.281924},{"c":28.32,"h":28.355,"l":28.24,"n":158,"o":28.28,"t":"2026-10-16T16:30:00Z","v":5064,"vw":28.305893},{"c":28.27,"h":28.335,"l":28.25,"n":178,"o":28.33,"t":"2026-10-16T16:45:00Z","v":7412,"vw":28.287366},{"c":28.28,"h":28.28,"l":28.24,"n":224,"o":28.24,"t":"2026-10-16T17:00:00Z","v":5994,"vw":28.257919},{"c":28.21,"h":28.3,"l":28.19,"n":145,"o":28.3,"t":"2026-10-16T17:15:00Z","v":4251,"vw":28.231486},{"c":28.235,"h":28.28,"l":28.165,"n":189,"o":28.21,"t":"2026-10-16T17:30:00Z","v":8982,"vw":28.19516},{"c":28.23,"h":28.23,"l":28.19,"n":151,"o":28.21,"t":"2026-10-16T17:45:00Z","v":3831,"vw":28.210592},{"c":28.17,"h":28.23,"l":28.075,"n":373,"o":28.21,"t":"2026-10-16T18:00:00Z","v":12175,"vw":28.169876},{"c":28.165,"h":28.19,"l":28.15,"n":140,"o":28.19,"t":"2026-10-16T18:15:00Z","v":5045,"vw":28.172717},{"c":28.14,"h":28.2,"l":28.115,"n":394,"o":28.165,"t":"2026-10-16T18:30:00Z","v":16445,"vw":28.164468},{"c":28.11,"h":28.16,"l":28.11,"n":157,"o":28.16,"t":"2026-10-16T18:45:00Z","v":4958,"vw":28.138705},{"c":28.23,"h":28.23,"l":28.08,"n":388,"o":28.1,"t":"2026-10-16T19:00:00Z","v":18788,"vw":28.17253},{"c":28.265,"h":28.3,"l":28.2,"n":561,"o":28.23,"t":"2026-10-16T19:15:00Z","v":25825,"vw":28.26377},{"c":28.25,"h":28.27,"l":28.225,"n":467,"o":28.27,"t":"2026-10-16T19:30:00Z","v":15576,"vw":28.250289},{"c":28.4,"h":28.405,"l":28.22,"n":1474,"o":28.26,"t":"2026-10-16T19:45:00Z","v":69534,"vw":28.332307},{"c":28.38,"h":28.38,"l":28.38,"n":19,"o":28.38,"t":"2026-10-16T20:00:00Z","v":96429,"vw":28.38},{"c":28.47,"h":28.54,"l":28.31,"n":91,"o":28.37,"t":"2026-10-19T13:30:00Z","v":8189,"vw":28.362736},{"c":28.19,"h":28.345,"l":28.19,"n":60,"o":28.344,"t":"2026-10-19T13:45:00Z","v":4318,"vw":28.24587},{"c":28.3777,"h":28.3777,"l":28.17,"n":480,"o":28.18,"t":"2026-10-19T14:00:00Z","v":27134,"vw":28.221289},{"c":28.31,"h":28.365,"l":28.31,"n":60,"o":28.34,"t":"2026-10-19T14:15:00Z","v":1570,"vw":28.339396},{"c":28.28,"h":28.36,"l":28.28,"n":112,"o":28.33,"t":"2026-10-19T14:30:00Z","v":5365,"vw":28.334934},{"c":28.39,"h":28.39,"l":28.34,"n":108,"o":28.36,"t":"2026-10-19T14:45:00Z","v":3073,"vw":28.36125},{"c":28.45,"h":28.45,"l":28.39,"n":183,"o":28.41,"t":"2026-10-19T15:00:00Z","v":5429,"vw":28.406936},{"c":28.45,"h":28.4699,"l":28.41,"n":179,"o":28.45,"t":"2026-10-19T15:15:00Z","v":5254,"vw":28.442753},{"c":28.405,"h":28.44,"l":28.39,"n":64,"o":28.43,"t":"2026-10-19T15:30:00Z","v":2513,"vw":28.417449},{"c":28.41,"h":28.44,"l":28.38,"n":158,"o":28.405,"t":"2026-10-19T15:45:00Z","v":6788,"vw":28.422139},{"c":28.28,"h":28.37,"l":28.28,"n":163,"o":28.37,"t":"2026-10-19T16:00:00Z","v":4459,"vw":28.297999},{"c":28.38,"h":28.38,"l":28.31,"n":129,"o":28.31,"t":"2026-10-19T16:15:00Z","v":4164,"vw":28.349842},{"c":28.34,"h":28.37,"l":28.34,"n":99,"o":28.37,"t":"2026-10-19T16:30:00Z","v":3570,"vw":28.357261},{"c":28.35,"h":28.37,"l":28.3301,"n":55,"o":28.3694,"t":"2026-10-19T16:45:00Z","v":2621,"vw":28.357198},{"c":28.325,"h":28.355,"l":28.3,"n":107,"o":28.355,"t":"2026-10-19T17:00:00Z","v":2797,"vw":28.329063},{"c":28.37,"h":28.375,"l":28.335,"n":163,"o":28.35,"t":"2026-10-19T17:15:00Z","v":6318,"vw":28.357607},{"c":28.4,"h":28.4,"l":28.32,"n":249,"o":28.34,"t":"2026-10-19T17:30:00Z","v":9669,"vw":28.340944},{"c":28.405,"h":28.405,"l":28.37,"n":80,"o":28.38,"t":"2026-10-19T17:45:00Z","v":2572,"vw":28.383878},{"c":28.43,"h":28.455,"l":28.385,"n":142,"o":28.405,"t":"2026-10-19T18:00:00Z","v":5564,"vw":28.419008},{"c":28.34,"h":28.43,"l":28.34,"n":93,"o":28.43,"t":"2026-10-19T18:15:00Z","v":4203,"vw":28.39362},{"c":28.33,"h":28.345,"l":28.3107,"n":11,"o":28.3107,"t":"2026-10-19T18:30:00Z","v":487,"vw":28.329765},{"c":28.325,"h":28.335,"l":28.31,"n":76,"o":28.335,"t":"2026-10-19T18:45:00Z","v":2356,"vw":28.319004},{"c":28.29,"h":28.34,"l":28.275,"n":291,"o":28.325,"t":"2026-10-19T19:00:00Z","v":11568,"vw":28.318696},{"c":28.34,"h":28.4,"l":28.275,"n":442,"o":28.275,"t":"2026-10-19T19:15:00Z","v":27523,"vw":28.350556},{"c":28.41,"h":28.44,"l":28.325,"n":403,"o":28.35,"t":"2026-10-19T19:30:00Z","v":14773,"vw":28.386935},{"c":28.41,"h":28.42,"l":28.31,"n":1546,"o":28.3925,"t":"2026-10-19T19:45:00Z","v":67607,"vw":28.368256},{"c":28.4,"h":28.4,"l":28.4,"n":21,"o":28.4,"t":"2026-10-19T20:00:00Z","v":55191,"vw":28.4},{"c":28.63,"h":28.755,"l":28.4,"n":91,"o":28.4,"t":"2026-10-20T13:30:00Z","v":5029,"vw":28.515913},{"c":28.69,"h":28.755,"l":28.62,"n":60,"o":28.63,"t":"2026-10-20T13:45:00Z","v":1775,"vw":28.647162},{"c":28.39,"h":28.625,"l":28.39,"n":180,"o":28.625,"t":"2026-10-20T14:00:00Z","v":6602,"vw":28.48387},{"c":28.43,"h":28.485,"l":28.33,"n":246,"o":28.38,"t":"2026-10-20T14:15:00Z","v":8131,"vw":28.373232},{"c":28.545,"h":28.56,"l":28.49,"n":97,"o":28.49,"t":"2026-10-20T14:30:00Z","v":2575,"vw":28.53875},{"c":28.63,"h":28.655,"l":28.55,"n":199,"o":28.57,"t":"2026-10-20T14:45:00Z","v":6219,"vw":28.618021},{"c":28.54,"h":28.635,"l":28.53,"n":327,"o":28.635,"t":"2026-10-20T15:00:00Z","v":8513,"vw":28.59069},{"c":28.475,"h":28.59,"l":28.475,"n":161,"o":28.56,"t":"2026-10-20T15:15:00Z","v":3252,"vw":28.556071},{"c":28.51,"h":28.535,"l":28.43,"n":155,"o":28.43,"t":"2026-10-20T15:30:00Z","v":3790,"vw":28.476},{"c":28.38,"h":28.52,"l":28.38,"n":257,"o":28.49,"t":"2026-10-20T15:45:00Z","v":5455,"vw":28.459947},{"c":28.31,"h":28.39,"l":28.31,"n":209,"o":28.35,"t":"2026-10-20T16:00:00Z","v":4964,"vw":28.35214},{"c":28.375,"h":28.39,"l":28.31,"n":204,"o":28.325,"t":"2026-10-20T16:15:00Z","v":5297,"vw":28.334207},{"c":28.5,"h":28.51,"l":28.38,"n":89,"o":28.38,"t":"2026-10-20T16:30:00Z","v":2939,"vw":28.462709},{"c":28.53,"h":28.585,"l":28.47,"n":361,"o":28.5,"t":"2026-10-20T16:45:00Z","v":26750,"vw":28.542061},{"c":28.53,"h":28.57,"l":28.51,"n":304,"o":28.51,"t":"2026-10-20T17:00:00Z","v":15219,"vw":28.53687},{"c":28.53,"h":28.54,"l":28.49,"n":116,"o":28.53,"t":"2026-10-20T17:15:00Z","v":5256,"vw":28.526547},{"c":28.605,"h":28.62,"l":28.52,"n":233,"o":28.52,"t":"2026-10-20T17:30:00Z","v":8883,"vw":28.559643},{"c":28.6,"h":28.62,"l":28.58,"n":106,"o":28.6,"t":"2026-10-20T17:45:00Z","v":3637,"vw":28.598343},{"c":28.605,"h":28.63,"l":28.59,"n":203,"o":28.61,"t":"2026-10-20T18:00:00Z","v":13436,"vw":28.617359},{"c":28.54,"h":28.63,"l":28.53,"n":202,"o":28.62,"t":"2026-10-20T18:15:00Z","v":5325,"vw":28.584987},{"c":28.535,"h":28.55,"l":28.52,"n":116,"o":28.55,"t":"2026-10-20T18:30:00Z","v":3205,"vw":28.541011},{"c":28.59,"h":28.6,"l":28.55,"n":197,"o":28.55,"t":"2026-10-20T18:45:00Z","v":7233,"vw":28.5795},{"c":28.555,"h":28.65,"l":28.54,"n":269,"o":28.59,"t":"2026-10-20T19:00:00Z","v":13210,"vw":28.619501},{"c":28.495,"h":28.57,"l":28.495,"n":348,"o":28.57,"t":"2026-10-20T19:15:00Z","v":13207,"vw":28.534684},{"c":28.57,"h":28.57,"l":28.475,"n":389,"o":28.495,"t":"2026-10-20T19:30:00Z","v":17197,"vw":28.507217},{"c":28.53,"h":28.59,"l":28.48,"n":1064,"o":28.555,"t":"2026-10-20T19:45:00Z","v":49077,"vw":28.545705},{"c":28.51,"h":28.51,"l":28.51,"n":23,"o":28.51,"t":"2026-10-20T20:00:00Z","v":108267,"vw":28.51},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-20T20:15:00Z","v":11012,"vw":28.51},{"c":28.4759,"h":28.68,"l":28.429,"n":80,"o":28.58,"t":"2026-10-21T13:30:00Z","v":8667,"vw":28.538216},{"c":28.55,"h":28.55,"l":28.42,"n":60,"o":28.42,"t":"2026-10-21T13:45:00Z","v":2006,"vw":28.502992},{"c":28.4,"h":28.51,"l":28.29,"n":315,"o":28.46,"t":"2026-10-21T14:00:00Z","v":9341,"vw":28.379003},{"c":28.34,"h":28.41,"l":28.34,"n":108,"o":28.4,"t":"2026-10-21T14:15:00Z","v":3299,"vw":28.376213},{"c":28.46,"h":28.47,"l":28.34,"n":255,"o":28.34,"t":"2026-10-21T14:30:00Z","v":10630,"vw":28.420669},{"c":28.494,"h":28.55,"l":28.46,"n":225,"o":28.48,"t":"2026-10-21T14:45:00Z","v":11491,"vw":28.503888},{"c":28.52,"h":28.52,"l":28.48,"n":139,"o":28.505,"t":"2026-10-21T15:00:00Z","v":4320,"vw":28.50275},{"c":28.55,"h":28.55,"l":28.52,"n":127,"o":28.52,"t":"2026-10-21T15:15:00Z","v":3225,"vw":28.538281},{"c":28.625,"h":28.665,"l":28.6,"n":229,"o":28.6,"t":"2026-10-21T15:30:00Z","v":8822,"vw":28.638579},{"c":28.65,"h":28.65,"l":28.62,"n":65,"o":28.625,"t":"2026-10-21T15:45:00Z","v":3202,"vw":28.638023},{"c":28.665,"h":28.665,"l":28.6,"n":235,"o":28.645,"t":"2026-10-21T16:00:00Z","v":7720,"vw":28.631172},{"c":28.72,"h":28.72,"l":28.64,"n":278,"o":28.66,"t":"2026-10-21T16:15:00Z","v":13762,"vw":28.681534},{"c":28.79,"h":28.865,"l":28.7275,"n":286,"o":28.73,"t":"2026-10-21T16:30:00Z","v":15499,"vw":28.774831},{"c":28.705,"h":28.8,"l":28.705,"n":146,"o":28.8,"t":"2026-10-21T16:45:00Z","v":4964,"vw":28.722692},{"c":28.67,"h":28.705,"l":28.65,"n":203,"o":28.69,"t":"2026-10-21T17:00:00Z","v":7960,"vw":28.67978},{"c":28.74,"h":28.74,"l":28.65,"n":169,"o":28.65,"t":"2026-10-21T17:15:00Z","v":6715,"vw":28.702062},{"c":28.74,"h":28.75,"l":28.72,"n":229,"o":28.725,"t":"2026-10-21T17:30:00Z","v":9613,"vw":28.732629},{"c":28.8,"h":28.82,"l":28.73,"n":330,"o":28.74,"t":"2026-10-21T17:45:00Z","v":14650,"vw":28.785374},{"c":28.83,"h":28.83,"l":28.76,"n":261,"o":28.81,"t":"2026-10-21T18:00:00Z","v":9068,"vw":28.787623},{"c":28.81,"h":28.82,"l":28.79,"n":284,"o":28.82,"t":"2026-10-21T18:15:00Z","v":8216,"vw":28.810306},{"c":28.8,"h":28.83,"l":28.78,"n":268,"o":28.805,"t":"2026-10-21T18:30:00Z","v":8256,"vw":28.807422},{"c":28.595,"h":28.83,"l":28.595,"n":466,"o":28.79,"t":"2026-10-21T18:45:00Z","v":24193,"vw":28.727935},{"c":28.44,"h":28.58,"l":28.42,"n":683,"o":28.58,"t":"2026-10-21T19:00:00Z","v":25037,"vw":28.522734},{"c":28.385,"h":28.48,"l":28.27,"n":625,"o":28.44,"t":"2026-10-21T19:15:00Z","v":38923,"vw":28.400219},{"c":28.44,"h":28.44,"l":28.38,"n":388,"o":28.38,"t":"2026-10-21T19:30:00Z","v":11945,"vw":28.421003},{"c":28.46,"h":28.52,"l":28.415,"n":1403,"o":28.47,"t":"2026-10-21T19:45:00Z","v":59417,"vw":28.457537},{"c":28.44,"h":28.44,"l":28.44,"n":27,"o":28.44,"t":"2026-10-21T20:00:00Z","v":92412,"vw":28.44},{"c":28.4,"h":28.4,"l":28.4,"n":5,"o":28.4,"t":"2026-10-22T08:00:00Z","v":460,"vw":28.4},{"c":28.6,"h":28.73,"l":28.48,"n":32,"o":28.48,"t":"2026-10-22T13:30:00Z","v":3173,"vw":28.51636},{"c":28.8,"h":28.82,"l":28.66,"n":195,"o":28.69,"t":"2026-10-22T13:45:00Z","v":7305,"vw":28.749016},{"c":28.97,"h":28.98,"l":28.8,"n":417,"o":28.8,"t":"2026-10-22T14:00:00Z","v":14492,"vw":28.93257},{"c":28.89,"h":29.005,"l":28.845,"n":174,"o":28.98,"t":"2026-10-22T14:15:00Z","v":5059,"vw":28.935263},{"c":28.81,"h":28.885,"l":28.765,"n":146,"o":28.88,"t":"2026-10-22T14:30:00Z","v":4364,"vw":28.825987},{"c":28.925,"h":28.94,"l":28.835,"n":175,"o":28.85,"t":"2026-10-22T14:45:00Z","v":3834,"vw":28.871282},{"c":29.03,"h":29.03,"l":28.94,"n":236,"o":28.94,"t":"2026-10-22T15:00:00Z","v":7266,"vw":28.956786},{"c":29.17,"h":29.26,"l":29.04,"n":295,"o":29.05,"t":"2026-10-22T15:15:00Z","v":10316,"vw":29.14988},{"c":29.15,"h":29.22,"l":29.115,"n":262,"o":29.21,"t":"2026-10-22T15:30:00Z","v":9740,"vw":29.161535},{"c":29.18,"h":29.21,"l":29.13,"n":275,"o":29.13,"t":"2026-10-22T15:45:00Z","v":12154,"vw":29.1685},{"c":29.2,"h":29.2,"l":29.14,"n":281,"o":29.16,"t":"2026-10-22T16:00:00Z","v":14369,"vw":29.169514},{"c":29.255,"h":29.26,"l":29.18,"n":235,"o":29.18,"t":"2026-10-22T16:15:00Z","v":8354,"vw":29.231791},{"c":29.23,"h":29.32,"l":29.22,"n":296,"o":29.25,"t":"2026-10-22T16:30:00Z","v":8127,"vw":29.265605},{"c":29.26,"h":29.27,"l":29.24,"n":152,"o":29.25,"t":"2026-10-22T16:45:00Z","v":4045,"vw":29.26041},{"c":29.2,"h":29.25,"l":29.185,"n":244,"o":29.25,"t":"2026-10-22T17:00:00Z","v":9458,"vw":29.200676},{"c":29.29,"h":29.34,"l":29.2,"n":292,"o":29.21,"t":"2026-10-22T17:15:00Z","v":14272,"vw":29.260269},{"c":29.27,"h":29.31,"l":29.25,"n":180,"o":29.28,"t":"2026-10-22T17:30:00Z","v":4622,"vw":29.27375},{"c":29.305,"h":29.32,"l":29.28,"n":204,"o":29.29,"t":"2026-10-22T17:45:00Z","v":5225,"vw":29.305378},{"c":29.2999,"h":29.31,"l":29.23,"n":347,"o":29.3,"t":"2026-10-22T18:00:00Z","v":10689,"vw":29.276346},{"c":29.265,"h":29.315,"l":29.24,"n":397,"o":29.315,"t":"2026-10-22T18:15:00Z","v":12032,"vw":29.280461},{"c":29.555,"h":29.56,"l":29.24,"n":959,"o":29.26,"t":"2026-10-22T18:30:00Z","v":50148,"vw":29.442163},{"c":29.52,"h":29.57,"l":29.465,"n":588,"o":29.545,"t":"2026-10-22T18:45:00Z","v":27285,"vw":29.513818},{"c":29.55,"h":29.6,"l":29.53,"n":719,"o":29.53,"t":"2026-10-22T19:00:00Z","v":33828,"vw":29.560549},{"c":29.65,"h":29.655,"l":29.57,"n":854,"o":29.57,"t":"2026-10-22T19:15:00Z","v":35874,"vw":29.613377},{"c":29.68,"h":29.68,"l":29.58,"n":900,"o":29.65,"t":"2026-10-22T19:30:00Z","v":36805,"vw":29.644096},{"c":29.79,"h":29.84,"l":29.65,"n":1936,"o":29.67,"t":"2026-10-22T19:45:00Z","v":93136,"vw":29.780078},{"c":29.78,"h":29.78,"l":29.78,"n":41,"o":29.78,"t":"2026-10-22T20:00:00Z","v":115783,"vw":29.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":39.27890627744602,"iv":0.6953843947140651,"gamma":0.03127766559149847,"theta":-0.01779411385449187,"vega":0.014647543815049666,"rho":0.0020818208332280966,"breakevenPct":32.736421348039},{"delta":0.15,"premium":0.2884736129932184,"strike":34.759539918792385,"iv":0.46845112937514244,"gamma":0.05812907133234967,"theta":-0.015488631446080352,"vega":0.018668116890452644,"rho":0.0031665089049722085,"breakevenPct":17.68977008658698},{"delta":0.2,"premium":0.3971079050055981,"strike":34.08057559371501,"iv":0.4489145916611421,"gamma":0.07029325516511006,"theta":-0.016217785305412687,"vega":0.020783934737748987,"rho":0.004234714100996916,"breakevenPct":15.774625583346571},{"delta":0.25,"premium":0.5057421970179778,"strike":33.40161126863764,"iv":0.42937805394714174,"gamma":0.08245743899787046,"theta":-0.016946939164745017,"vega":0.02289975258504533,"rho":0.005302919297021623,"breakevenPct":13.859481080106164},{"delta":0.3,"premium":0.6143764890303576,"strike":32.722646943560264,"iv":0.4098415162331414,"gamma":0.09462162283063084,"theta":-0.017676093024077348,"vega":0.02501557043234167,"rho":0.00637112449304633,"breakevenPct":11.944336576865757},{"delta":0.35,"premium":0.7230107810427372,"strike":32.04368261848289,"iv":0.39030497851914103,"gamma":0.10678580666339124,"theta":-0.018405246883409682,"vega":0.027131388279638013,"rho":0.007439329689071037,"breakevenPct":10.02919207362535},{"delta":0.4,"premium":0.8316450730551169,"strike":31.36471829340552,"iv":0.3707684408051407,"gamma":0.11894999049615164,"theta":-0.019134400742742013,"vega":0.029247206126934357,"rho":0.008507534885095744,"breakevenPct":8.11404757038494},{"delta":0.45,"premium":0.9402793650674967,"strike":30.685753968328147,"iv":0.35123190309114033,"gamma":0.13111417432891204,"theta":-0.019863554602074347,"vega":0.0313630239742307,"rho":0.009575740081120453,"breakevenPct":6.198903067144533},{"delta":0.5,"premium":1.0489136570798765,"strike":30.006789643250773,"iv":0.33169536537714,"gamma":0.1432783581616724,"theta":-0.020592708461406678,"vega":0.03347884182152704,"rho":0.01064394527714516,"breakevenPct":4.283758563904128},{"delta":0.55,"premium":1.4877551020408173,"strike":29.43877551020408,"iv":0.34128775510204085,"gamma":0.13103061224489793,"theta":-0.019365306122448977,"vega":0.030839795918367344,"rho":0.011503732546156251,"breakevenPct":3.8500020558928716},{"delta":0.6,"premium":1.929931972789116,"strike":28.8718820861678,"iv":0.3511743764172336,"gamma":0.11853628117913832,"theta":-0.018118140589569162,"vega":0.028152721088435376,"rho":0.012361414583581344,"breakevenPct":3.4312090629849408},{"delta":0.65,"premium":2.372108843537416,"strike":28.304988662131517,"iv":0.36106099773242634,"gamma":0.10604195011337866,"theta":-0.01687097505668934,"vega":0.0254656462585034,"rho":0.013219096621006439,"breakevenPct":3.0124160700770086},{"delta":0.7,"premium":2.814285714285714,"strike":27.738095238095237,"iv":0.3709476190476191,"gamma":0.09354761904761906,"theta":-0.015623809523809524,"vega":0.022778571428571433,"rho":0.014076778658431531,"breakevenPct":2.593623077169078},{"delta":0.75,"premium":3.256462585034014,"strike":27.171201814058957,"iv":0.3808342403628118,"gamma":0.0810532879818594,"theta":-0.014376643990929704,"vega":0.020091496598639458,"rho":0.014934460695856626,"breakevenPct":2.1748300842611457},{"delta":0.8,"premium":3.698639455782314,"strike":26.604308390022673,"iv":0.39072086167800457,"gamma":0.06855895691609977,"theta":-0.013129478458049884,"vega":0.01740442176870748,"rho":0.015792142733281722,"breakevenPct":1.756037091353214},{"delta":0.85,"premium":4.140816326530612,"strike":26.037414965986393,"iv":0.40060748299319726,"gamma":0.05606462585034014,"theta":-0.011882312925170068,"vega":0.014717346938775511,"rho":0.01664982477070681,"breakevenPct":1.3372440984452827},{"delta":0.9,"premium":4.582993197278912,"strike":25.470521541950113,"iv":0.41049410430839006,"gamma":0.04357029478458049,"theta":-0.010635147392290248,"vega":0.012030272108843536,"rho":0.017507506808131908,"breakevenPct":0.918451105537351}],"put":[{"delta":0.1,"premium":0.22717554848107305,"strike":24.891222575946347,"iv":0.5395803801802953,"gamma":0.03920060878189732,"theta":-0.013310127707077787,"vega":0.014683735980524254,"rho":-0.00263584606107847,"breakevenPct":17.179157060224068},{"delta":0.15,"premium":0.33562641187419473,"strike":25.61459117707886,"iv":0.5020276533121236,"gamma":0.053502478976908935,"theta":-0.01354644713128673,"vega":0.017072886706574093,"rho":-0.003930606646466671,"breakevenPct":15.114288901260368},{"delta":0.2,"premium":0.44800875642513516,"strike":26.238937535695197,"iv":0.4755573154260012,"gamma":0.06728344723190482,"theta":-0.013966941560203767,"vega":0.01941159873582038,"rho":-0.005227052620299474,"breakevenPct":13.395135059536408},{"delta":0.25,"premium":0.5603911009760756,"strike":26.86328389431153,"iv":0.44908697753987886,"gamma":0.08106441548690069,"theta":-0.014387435989120803,"vega":0.021750310765066665,"rho":-0.006523498594132279,"breakevenPct":11.675981217812447},{"delta":0.3,"premium":0.6727734455270159,"strike":27.487630252927865,"iv":0.42261663965375645,"gamma":0.09484538374189658,"theta":-0.01480793041803784,"vega":0.02408902279431295,"rho":-0.007819944567965082,"breakevenPct":9.956827376088489},{"delta":0.35,"premium":0.7851557900779563,"strike":28.1119766115442,"iv":0.3961463017676341,"gamma":0.10862635199689244,"theta":-0.015228424846954879,"vega":0.026427734823559236,"rho":-0.009116390541797886,"breakevenPct":8.237673534364529},{"delta":0.4,"premium":0.8975381346288968,"strike":28.736322970160536,"iv":0.3696759638815117,"gamma":0.12240732025188833,"theta":-0.015648919275871916,"vega":0.028766446852805525,"rho":-0.010412836515630691,"breakevenPct":6.518519692640567},{"delta":0.45,"premium":1.009920479179837,"strike":29.360669328776872,"iv":0.3432056259953893,"gamma":0.13618828850688422,"theta":-0.016069413704788954,"vega":0.031105158882051807,"rho":-0.011709282489463494,"breakevenPct":4.799365850916608},{"delta":0.5,"premium":1.1223028237307775,"strike":29.985015687393208,"iv":0.3167352881092669,"gamma":0.14996925676188008,"theta":-0.016489908133705992,"vega":0.03344387091129809,"rho":-0.013005728463296298,"breakevenPct":3.080212009192648},{"delta":0.55,"premium":1.7435814771395082,"strike":30.71512309495897,"iv":0.3454486518171161,"gamma":0.13666975381008203,"theta":-0.01627116060961313,"vega":0.031597772567409144,"rho":-0.014649627499432142,"breakevenPct":2.7147695842194097},{"delta":0.6,"premium":2.377373974208675,"strike":31.447831184056273,"iv":0.3755189917936694,"gamma":0.12270433763188746,"theta":-0.016036694021101992,"vega":0.02964876905041032,"rho":-0.016302070463329533,"breakevenPct":2.3826151449039767},{"delta":0.65,"premium":3.0111664712778428,"strike":32.18053927315358,"iv":0.4055893317702227,"gamma":0.10873892145369284,"theta":-0.015802227432590858,"vega":0.02769976553341149,"rho":-0.017954513427226926,"breakevenPct":2.050460705588543},{"delta":0.7,"premium":3.6449589683470096,"strike":32.91324736225088,"iv":0.43565967174677606,"gamma":0.09477350527549824,"theta":-0.01556776084407972,"vega":0.025750762016412663,"rho":-0.01960695639112432,"breakevenPct":1.71830626627311},{"delta":0.75,"premium":4.278751465416177,"strike":33.64595545134818,"iv":0.4657300117233294,"gamma":0.08080808909730364,"theta":-0.015333294255568581,"vega":0.023801758499413836,"rho":-0.02125939935502171,"breakevenPct":1.3861518269576762},{"delta":0.8,"premium":4.912543962485345,"strike":34.37866354044549,"iv":0.4958003516998828,"gamma":0.06684267291910902,"theta":-0.015098827667057444,"vega":0.021852754982415006,"rho":-0.022911842318919105,"breakevenPct":1.0539973876422424},{"delta":0.85,"premium":5.858968609865467,"strike":35.426008968609864,"iv":0.5327170403587443,"gamma":0.05235874439461885,"theta":-0.014346188340807179,"vega":0.019424663677130048,"rho":-0.024810007213050277,"breakevenPct":0.7151096079771859},{"delta":0.9,"premium":8.549551569506727,"strike":38.228699551569505,"iv":0.6078291479820628,"gamma":0.03498206278026905,"theta":-0.01070269058295964,"vega":0.014323766816143495,"rho":-0.02807904182322255,"breakevenPct":0.33865687688791324}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":39.27890627744602,"iv":0.6953843947140651,"gamma":0.03127766559149847,"theta":-0.01779411385449187,"vega":0.014647543815049666,"rho":0.0020818208332280966,"breakevenPct":32.736421348039},{"delta":0.15,"premium":0.2884736129932184,"strike":34.759539918792385,"iv":0.46845112937514244,"gamma":0.05812907133234967,"theta":-0.015488631446080352,"vega":0.018668116890452644,"rho":0.0031665089049722085,"breakevenPct":17.68977008658698},{"delta":0.2,"premium":0.3971079050055981,"strike":34.08057559371501,"iv":0.4489145916611421,"gamma":0.07029325516511006,"theta":-0.016217785305412687,"vega":0.020783934737748987,"rho":0.004234714100996916,"breakevenPct":15.774625583346571},{"delta":0.25,"premium":0.5057421970179778,"strike":33.40161126863764,"iv":0.42937805394714174,"gamma":0.08245743899787046,"theta":-0.016946939164745017,"vega":0.02289975258504533,"rho":0.005302919297021623,"breakevenPct":13.859481080106164},{"delta":0.3,"premium":0.6143764890303576,"strike":32.722646943560264,"iv":0.4098415162331414,"gamma":0.09462162283063084,"theta":-0.017676093024077348,"vega":0.02501557043234167,"rho":0.00637112449304633,"breakevenPct":11.944336576865757},{"delta":0.35,"premium":0.7230107810427372,"strike":32.04368261848289,"iv":0.39030497851914103,"gamma":0.10678580666339124,"theta":-0.018405246883409682,"vega":0.027131388279638013,"rho":0.007439329689071037,"breakevenPct":10.02919207362535},{"delta":0.4,"premium":0.8316450730551169,"strike":31.36471829340552,"iv":0.3707684408051407,"gamma":0.11894999049615164,"theta":-0.019134400742742013,"vega":0.029247206126934357,"rho":0.008507534885095744,"breakevenPct":8.11404757038494},{"delta":0.45,"premium":0.9402793650674967,"strike":30.685753968328147,"iv":0.35123190309114033,"gamma":0.13111417432891204,"theta":-0.019863554602074347,"vega":0.0313630239742307,"rho":0.009575740081120453,"breakevenPct":6.198903067144533},{"delta":0.5,"premium":1.0489136570798765,"strike":30.006789643250773,"iv":0.33169536537714,"gamma":0.1432783581616724,"theta":-0.020592708461406678,"vega":0.03347884182152704,"rho":0.01064394527714516,"breakevenPct":4.283758563904128},{"delta":0.55,"premium":1.4877551020408173,"strike":29.43877551020408,"iv":0.34128775510204085,"gamma":0.13103061224489793,"theta":-0.019365306122448977,"vega":0.030839795918367344,"rho":0.011503732546156251,"breakevenPct":3.8500020558928716},{"delta":0.6,"premium":1.929931972789116,"strike":28.8718820861678,"iv":0.3511743764172336,"gamma":0.11853628117913832,"theta":-0.018118140589569162,"vega":0.028152721088435376,"rho":0.012361414583581344,"breakevenPct":3.4312090629849408},{"delta":0.65,"premium":2.372108843537416,"strike":28.304988662131517,"iv":0.36106099773242634,"gamma":0.10604195011337866,"theta":-0.01687097505668934,"vega":0.0254656462585034,"rho":0.013219096621006439,"breakevenPct":3.0124160700770086},{"delta":0.7,"premium":2.814285714285714,"strike":27.738095238095237,"iv":0.3709476190476191,"gamma":0.09354761904761906,"theta":-0.015623809523809524,"vega":0.022778571428571433,"rho":0.014076778658431531,"breakevenPct":2.593623077169078},{"delta":0.75,"premium":3.256462585034014,"strike":27.171201814058957,"iv":0.3808342403628118,"gamma":0.0810532879818594,"theta":-0.014376643990929704,"vega":0.020091496598639458,"rho":0.014934460695856626,"breakevenPct":2.1748300842611457},{"delta":0.8,"premium":3.698639455782314,"strike":26.604308390022673,"iv":0.39072086167800457,"gamma":0.06855895691609977,"theta":-0.013129478458049884,"vega":0.01740442176870748,"rho":0.015792142733281722,"breakevenPct":1.756037091353214},{"delta":0.85,"premium":4.140816326530612,"strike":26.037414965986393,"iv":0.40060748299319726,"gamma":0.05606462585034014,"theta":-0.011882312925170068,"vega":0.014717346938775511,"rho":0.01664982477070681,"breakevenPct":1.3372440984452827},{"delta":0.9,"premium":4.582993197278912,"strike":25.470521541950113,"iv":0.41049410430839006,"gamma":0.04357029478458049,"theta":-0.010635147392290248,"vega":0.012030272108843536,"rho":0.017507506808131908,"breakevenPct":0.918451105537351}],"put":[{"delta":0.1,"premium":0.22717554848107305,"strike":24.891222575946347,"iv":0.5395803801802953,"gamma":0.03920060878189732,"theta":-0.013310127707077787,"vega":0.014683735980524254,"rho":-0.00263584606107847,"breakevenPct":17.179157060224068},{"delta":0.15,"premium":0.33562641187419473,"strike":25.61459117707886,"iv":0.5020276533121236,"gamma":0.053502478976908935,"theta":-0.01354644713128673,"vega":0.017072886706574093,"rho":-0.003930606646466671,"breakevenPct":15.114288901260368},{"delta":0.2,"premium":0.44800875642513516,"strike":26.238937535695197,"iv":0.4755573154260012,"gamma":0.06728344723190482,"theta":-0.013966941560203767,"vega":0.01941159873582038,"rho":-0.005227052620299474,"breakevenPct":13.395135059536408},{"delta":0.25,"premium":0.5603911009760756,"strike":26.86328389431153,"iv":0.44908697753987886,"gamma":0.08106441548690069,"theta":-0.014387435989120803,"vega":0.021750310765066665,"rho":-0.006523498594132279,"breakevenPct":11.675981217812447},{"delta":0.3,"premium":0.6727734455270159,"strike":27.487630252927865,"iv":0.42261663965375645,"gamma":0.09484538374189658,"theta":-0.01480793041803784,"vega":0.02408902279431295,"rho":-0.007819944567965082,"breakevenPct":9.956827376088489},{"delta":0.35,"premium":0.7851557900779563,"strike":28.1119766115442,"iv":0.3961463017676341,"gamma":0.10862635199689244,"theta":-0.015228424846954879,"vega":0.026427734823559236,"rho":-0.009116390541797886,"breakevenPct":8.237673534364529},{"delta":0.4,"premium":0.8975381346288968,"strike":28.736322970160536,"iv":0.3696759638815117,"gamma":0.12240732025188833,"theta":-0.015648919275871916,"vega":0.028766446852805525,"rho":-0.010412836515630691,"breakevenPct":6.518519692640567},{"delta":0.45,"premium":1.009920479179837,"strike":29.360669328776872,"iv":0.3432056259953893,"gamma":0.13618828850688422,"theta":-0.016069413704788954,"vega":0.031105158882051807,"rho":-0.011709282489463494,"breakevenPct":4.799365850916608},{"delta":0.5,"premium":1.1223028237307775,"strike":29.985015687393208,"iv":0.3167352881092669,"gamma":0.14996925676188008,"theta":-0.016489908133705992,"vega":0.03344387091129809,"rho":-0.013005728463296298,"breakevenPct":3.080212009192648},{"delta":0.55,"premium":1.7435814771395082,"strike":30.71512309495897,"iv":0.3454486518171161,"gamma":0.13666975381008203,"theta":-0.01627116060961313,"vega":0.031597772567409144,"rho":-0.014649627499432142,"breakevenPct":2.7147695842194097},{"delta":0.6,"premium":2.377373974208675,"strike":31.447831184056273,"iv":0.3755189917936694,"gamma":0.12270433763188746,"theta":-0.016036694021101992,"vega":0.02964876905041032,"rho":-0.016302070463329533,"breakevenPct":2.3826151449039767},{"delta":0.65,"premium":3.0111664712778428,"strike":32.18053927315358,"iv":0.4055893317702227,"gamma":0.10873892145369284,"theta":-0.015802227432590858,"vega":0.02769976553341149,"rho":-0.017954513427226926,"breakevenPct":2.050460705588543},{"delta":0.7,"premium":3.6449589683470096,"strike":32.91324736225088,"iv":0.43565967174677606,"gamma":0.09477350527549824,"theta":-0.01556776084407972,"vega":0.025750762016412663,"rho":-0.01960695639112432,"breakevenPct":1.71830626627311},{"delta":0.75,"premium":4.278751465416177,"strike":33.64595545134818,"iv":0.4657300117233294,"gamma":0.08080808909730364,"theta":-0.015333294255568581,"vega":0.023801758499413836,"rho":-0.02125939935502171,"breakevenPct":1.3861518269576762},{"delta":0.8,"premium":4.912543962485345,"strike":34.37866354044549,"iv":0.4958003516998828,"gamma":0.06684267291910902,"theta":-0.015098827667057444,"vega":0.021852754982415006,"rho":-0.022911842318919105,"breakevenPct":1.0539973876422424},{"delta":0.85,"premium":5.858968609865467,"strike":35.426008968609864,"iv":0.5327170403587443,"gamma":0.05235874439461885,"theta":-0.014346188340807179,"vega":0.019424663677130048,"rho":-0.024810007213050277,"breakevenPct":0.7151096079771859},{"delta":0.9,"premium":8.549551569506727,"strike":38.228699551569505,"iv":0.6078291479820628,"gamma":0.03498206278026905,"theta":-0.01070269058295964,"vega":0.014323766816143495,"rho":-0.02807904182322255,"breakevenPct":0.33865687688791324}]}},"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"}}