{"symbol":"GME","url":"https://intraalpha.com/companies/GME","capturedAt":"2026-10-21T17:48:05.696Z","state":"ready","quote":{"symbol":"GME","last_price":26.665,"prev_close":26.47,"regular_close":26.665,"change":0.195,"change_pct":0.7367,"regular_change":0.195,"regular_change_pct":0.7367,"extended_change":0,"extended_change_pct":0,"bid":26.66,"ask":26.67,"bid_size":500,"ask_size":300,"volume":3394937,"vwap":26.646759,"open":26.39,"high":26.86,"low":26.335,"close":26.665,"trade_count":32824,"last_trade_at":"2026-10-21T17:47:04.592453005Z","last_quote_at":"2026-10-21T17:48:00.005373857Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"GME","fetched_at":"2026-10-21T17:48:05.082868+00:00","name":"GameStop Corp.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"GameStop Corp. The company is headquartered in Grapevine, Texas.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":13339007000,"ebitda":505800000,"pe_ratio":17.39,"peg_ratio":0.306,"book_value":13.68,"dividend_per_share":null,"dividend_yield":null,"eps":1.52,"revenue_ttm":3550800000,"gross_profit_ttm":1345500000,"profit_margin":0.252,"operating_margin_ttm":0.2,"return_on_assets_ttm":0.0287,"return_on_equity_ttm":0.158,"quarterly_earnings_growth":0.645,"quarterly_revenue_growth":-0.187,"analyst_target_price":13.5,"analyst_number":0,"beta":1.621,"fifty_two_week_high":28.3,"fifty_two_week_low":17.79,"fifty_day_ma":21.79,"two_hundred_day_ma":22.52,"shares_outstanding":504501000,"forward_pe":28.25,"price_to_sales":3.757,"price_to_book":1.974,"ev_to_revenue":3.209,"ev_to_ebitda":22.48},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:05.082868+00:00"},"optionObservedAt":"2026-10-21T17:33:35.290Z","bars":[{"c":27.67,"h":27.71,"l":27.56,"n":355,"o":27.62,"t":"2026-10-14T08:00:00Z","v":28734,"vw":27.643997},{"c":27.65,"h":27.7,"l":27.65,"n":42,"o":27.65,"t":"2026-10-14T08:05:00Z","v":7783,"vw":27.694311},{"c":27.69,"h":27.72,"l":27.65,"n":26,"o":27.67,"t":"2026-10-14T08:10:00Z","v":2457,"vw":27.659017},{"c":27.66,"h":27.66,"l":27.66,"n":5,"o":27.66,"t":"2026-10-14T08:15:00Z","v":511,"vw":27.66},{"c":27.74,"h":27.75,"l":27.69,"n":42,"o":27.69,"t":"2026-10-14T08:20:00Z","v":3118,"vw":27.727039},{"c":27.75,"h":27.75,"l":27.7,"n":10,"o":27.7382,"t":"2026-10-14T08:25:00Z","v":838,"vw":27.741892},{"c":27.75,"h":27.75,"l":27.75,"n":6,"o":27.75,"t":"2026-10-14T08:30:00Z","v":268,"vw":27.75},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-14T08:35:00Z","v":360,"vw":27.78},{"c":27.72,"h":27.76,"l":27.65,"n":23,"o":27.76,"t":"2026-10-14T08:40:00Z","v":1960,"vw":27.688933},{"c":27.71,"h":27.71,"l":27.65,"n":12,"o":27.65,"t":"2026-10-14T08:45:00Z","v":1473,"vw":27.683387},{"c":27.66,"h":27.66,"l":27.66,"n":3,"o":27.66,"t":"2026-10-14T08:50:00Z","v":218,"vw":27.66},{"c":27.68,"h":27.6847,"l":27.66,"n":13,"o":27.66,"t":"2026-10-14T08:55:00Z","v":1465,"vw":27.677276},{"c":27.67,"h":27.67,"l":27.67,"n":3,"o":27.67,"t":"2026-10-14T09:00:00Z","v":550,"vw":27.67},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-14T09:05:00Z","v":100,"vw":27.7},{"c":27.65,"h":27.67,"l":27.65,"n":12,"o":27.65,"t":"2026-10-14T09:10:00Z","v":1121,"vw":27.658144},{"c":27.7,"h":27.7,"l":27.68,"n":7,"o":27.68,"t":"2026-10-14T09:15:00Z","v":551,"vw":27.690693},{"c":27.69,"h":27.72,"l":27.69,"n":18,"o":27.71,"t":"2026-10-14T09:20:00Z","v":4291,"vw":27.702586},{"c":27.68,"h":27.68,"l":27.68,"n":4,"o":27.68,"t":"2026-10-14T09:30:00Z","v":1001,"vw":27.68},{"c":27.69,"h":27.69,"l":27.68,"n":4,"o":27.68,"t":"2026-10-14T09:35:00Z","v":1258,"vw":27.681668},{"c":27.75,"h":27.75,"l":27.69,"n":7,"o":27.69,"t":"2026-10-14T09:40:00Z","v":951,"vw":27.718537},{"c":27.725,"h":27.725,"l":27.7,"n":20,"o":27.7,"t":"2026-10-14T09:50:00Z","v":6649,"vw":27.704147},{"c":27.72,"h":27.72,"l":27.72,"n":4,"o":27.72,"t":"2026-10-14T09:55:00Z","v":324,"vw":27.72},{"c":27.71,"h":27.71,"l":27.71,"n":6,"o":27.71,"t":"2026-10-14T10:00:00Z","v":901,"vw":27.71},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-14T10:05:00Z","v":200,"vw":27.7},{"c":27.74,"h":27.74,"l":27.74,"n":4,"o":27.74,"t":"2026-10-14T10:10:00Z","v":361,"vw":27.74},{"c":27.71,"h":27.71,"l":27.71,"n":3,"o":27.71,"t":"2026-10-14T10:20:00Z","v":150,"vw":27.71},{"c":27.69,"h":27.69,"l":27.69,"n":9,"o":27.69,"t":"2026-10-14T10:25:00Z","v":511,"vw":27.69},{"c":27.66,"h":27.69,"l":27.66,"n":9,"o":27.69,"t":"2026-10-14T10:40:00Z","v":670,"vw":27.665254},{"c":27.67,"h":27.71,"l":27.67,"n":11,"o":27.71,"t":"2026-10-14T10:45:00Z","v":678,"vw":27.682414},{"c":27.7,"h":27.7251,"l":27.7,"n":9,"o":27.7251,"t":"2026-10-14T10:50:00Z","v":920,"vw":27.704378},{"c":27.7,"h":27.7,"l":27.7,"n":5,"o":27.7,"t":"2026-10-14T10:55:00Z","v":298,"vw":27.7},{"c":27.7,"h":27.75,"l":27.69,"n":73,"o":27.71,"t":"2026-10-14T11:00:00Z","v":7709,"vw":27.71778},{"c":27.6896,"h":27.71,"l":27.6723,"n":10,"o":27.71,"t":"2026-10-14T11:05:00Z","v":1106,"vw":27.683323},{"c":27.6804,"h":27.695,"l":27.6804,"n":11,"o":27.695,"t":"2026-10-14T11:10:00Z","v":716,"vw":27.686106},{"c":27.7128,"h":27.7128,"l":27.67,"n":7,"o":27.67,"t":"2026-10-14T11:15:00Z","v":501,"vw":27.697075},{"c":27.6847,"h":27.7129,"l":27.6847,"n":28,"o":27.7129,"t":"2026-10-14T11:20:00Z","v":3101,"vw":27.699819},{"c":27.67,"h":27.67,"l":27.67,"n":14,"o":27.67,"t":"2026-10-14T11:25:00Z","v":412,"vw":27.67},{"c":27.6899,"h":27.6899,"l":27.65,"n":39,"o":27.67,"t":"2026-10-14T11:30:00Z","v":3316,"vw":27.66476},{"c":27.6102,"h":27.65,"l":27.61,"n":47,"o":27.65,"t":"2026-10-14T11:35:00Z","v":3958,"vw":27.623386},{"c":27.6121,"h":27.6487,"l":27.61,"n":17,"o":27.61,"t":"2026-10-14T11:40:00Z","v":2546,"vw":27.636125},{"c":27.58,"h":27.65,"l":27.58,"n":51,"o":27.6438,"t":"2026-10-14T11:45:00Z","v":6184,"vw":27.627059},{"c":27.6471,"h":27.65,"l":27.6341,"n":6,"o":27.65,"t":"2026-10-14T11:50:00Z","v":470,"vw":27.645426},{"c":27.61,"h":27.61,"l":27.6098,"n":14,"o":27.6098,"t":"2026-10-14T11:55:00Z","v":500,"vw":27.609944},{"c":27.58,"h":27.66,"l":27.58,"n":32,"o":27.66,"t":"2026-10-14T12:00:00Z","v":1934,"vw":27.602333},{"c":27.582,"h":27.5999,"l":27.57,"n":40,"o":27.58,"t":"2026-10-14T12:05:00Z","v":2837,"vw":27.586603},{"c":27.59,"h":27.59,"l":27.56,"n":46,"o":27.5865,"t":"2026-10-14T12:10:00Z","v":3936,"vw":27.581514},{"c":27.6556,"h":27.6556,"l":27.6556,"n":5,"o":27.6556,"t":"2026-10-14T12:15:00Z","v":182,"vw":27.6556},{"c":27.61,"h":27.63,"l":27.61,"n":17,"o":27.63,"t":"2026-10-14T12:20:00Z","v":2725,"vw":27.612771},{"c":27.63,"h":27.6761,"l":27.61,"n":50,"o":27.61,"t":"2026-10-14T12:25:00Z","v":1956,"vw":27.648347},{"c":27.47,"h":27.61,"l":27.47,"n":139,"o":27.61,"t":"2026-10-14T12:30:00Z","v":33310,"vw":27.5165},{"c":27.45,"h":27.5399,"l":27.35,"n":133,"o":27.5,"t":"2026-10-14T12:35:00Z","v":13778,"vw":27.43875},{"c":27.368,"h":27.45,"l":27.3617,"n":113,"o":27.41,"t":"2026-10-14T12:40:00Z","v":7771,"vw":27.38963},{"c":27.43,"h":27.48,"l":27.3746,"n":82,"o":27.39,"t":"2026-10-14T12:45:00Z","v":16795,"vw":27.422255},{"c":27.43,"h":27.48,"l":27.3955,"n":142,"o":27.3955,"t":"2026-10-14T12:50:00Z","v":24468,"vw":27.443519},{"c":27.33,"h":27.43,"l":27.32,"n":112,"o":27.43,"t":"2026-10-14T12:55:00Z","v":9500,"vw":27.367109},{"c":27.3447,"h":27.401,"l":27.3447,"n":114,"o":27.35,"t":"2026-10-14T13:00:00Z","v":12104,"vw":27.366103},{"c":27.4,"h":27.426,"l":27.3293,"n":94,"o":27.3293,"t":"2026-10-14T13:05:00Z","v":18689,"vw":27.371248},{"c":27.35,"h":27.43,"l":27.35,"n":70,"o":27.43,"t":"2026-10-14T13:10:00Z","v":17334,"vw":27.371605},{"c":27.3788,"h":27.38,"l":27.36,"n":65,"o":27.37,"t":"2026-10-14T13:15:00Z","v":8922,"vw":27.377255},{"c":27.445,"h":27.445,"l":27.375,"n":70,"o":27.38,"t":"2026-10-14T13:20:00Z","v":9193,"vw":27.408472},{"c":27.7,"h":27.7,"l":27.4562,"n":193,"o":27.48,"t":"2026-10-14T13:25:00Z","v":12598,"vw":27.534945},{"c":27.815,"h":27.98,"l":27.561,"n":3338,"o":27.71,"t":"2026-10-14T13:30:00Z","v":546360,"vw":27.825585},{"c":27.82,"h":27.98,"l":27.6616,"n":3576,"o":27.82,"t":"2026-10-14T13:35:00Z","v":554063,"vw":27.825653},{"c":27.82,"h":27.88,"l":27.7214,"n":1674,"o":27.825,"t":"2026-10-14T13:40:00Z","v":233605,"vw":27.81127},{"c":27.89,"h":27.97,"l":27.78,"n":1278,"o":27.82,"t":"2026-10-14T13:45:00Z","v":131201,"vw":27.865052},{"c":27.865,"h":27.93,"l":27.81,"n":1331,"o":27.89,"t":"2026-10-14T13:50:00Z","v":129173,"vw":27.878492},{"c":27.8844,"h":27.908,"l":27.755,"n":1468,"o":27.865,"t":"2026-10-14T13:55:00Z","v":196934,"vw":27.821405},{"c":27.82,"h":27.92,"l":27.82,"n":1500,"o":27.86,"t":"2026-10-14T14:00:00Z","v":133513,"vw":27.859992},{"c":27.87,"h":27.88,"l":27.77,"n":1271,"o":27.82,"t":"2026-10-14T14:05:00Z","v":158712,"vw":27.82006},{"c":27.9084,"h":27.92,"l":27.8,"n":1144,"o":27.865,"t":"2026-10-14T14:10:00Z","v":119326,"vw":27.875758},{"c":27.83,"h":27.9099,"l":27.8,"n":851,"o":27.9089,"t":"2026-10-14T14:15:00Z","v":76213,"vw":27.84692},{"c":27.9201,"h":27.945,"l":27.82,"n":1288,"o":27.83,"t":"2026-10-14T14:20:00Z","v":134097,"vw":27.887804},{"c":27.8952,"h":27.97,"l":27.885,"n":1376,"o":27.925,"t":"2026-10-14T14:25:00Z","v":130800,"vw":27.92671},{"c":27.92,"h":27.955,"l":27.85,"n":1297,"o":27.885,"t":"2026-10-14T14:30:00Z","v":116137,"vw":27.896146},{"c":27.85,"h":27.9499,"l":27.845,"n":1214,"o":27.91,"t":"2026-10-14T14:35:00Z","v":124857,"vw":27.899525},{"c":27.7819,"h":27.875,"l":27.78,"n":1574,"o":27.845,"t":"2026-10-14T14:40:00Z","v":178585,"vw":27.81311},{"c":27.81,"h":27.86,"l":27.77,"n":1700,"o":27.78,"t":"2026-10-14T14:45:00Z","v":137997,"vw":27.807265},{"c":27.915,"h":27.93,"l":27.795,"n":1237,"o":27.805,"t":"2026-10-14T14:50:00Z","v":85888,"vw":27.878723},{"c":27.9965,"h":28.04,"l":27.8935,"n":3167,"o":27.92,"t":"2026-10-14T14:55:00Z","v":406051,"vw":27.969482},{"c":27.98,"h":28.0567,"l":27.98,"n":1903,"o":27.99,"t":"2026-10-14T15:00:00Z","v":195415,"vw":28.015388},{"c":27.96,"h":27.985,"l":27.9,"n":1228,"o":27.9813,"t":"2026-10-14T15:05:00Z","v":142420,"vw":27.944048},{"c":27.985,"h":28,"l":27.9,"n":1381,"o":27.96,"t":"2026-10-14T15:10:00Z","v":115812,"vw":27.948022},{"c":27.955,"h":28.02,"l":27.925,"n":1070,"o":27.98,"t":"2026-10-14T15:15:00Z","v":88206,"vw":27.982283},{"c":28.0814,"h":28.09,"l":27.94,"n":1827,"o":27.95,"t":"2026-10-14T15:20:00Z","v":238677,"vw":28.035498},{"c":28.125,"h":28.22,"l":28.0838,"n":1659,"o":28.087,"t":"2026-10-14T15:25:00Z","v":184953,"vw":28.147631},{"c":28.14,"h":28.1897,"l":28.105,"n":1525,"o":28.12,"t":"2026-10-14T15:30:00Z","v":121849,"vw":28.153239},{"c":27.915,"h":28.155,"l":27.84,"n":2617,"o":28.14,"t":"2026-10-14T15:35:00Z","v":299709,"vw":27.977321},{"c":28.0281,"h":28.09,"l":27.9,"n":1897,"o":27.91,"t":"2026-10-14T15:40:00Z","v":236137,"vw":27.993837},{"c":28.0519,"h":28.15,"l":28.03,"n":1531,"o":28.03,"t":"2026-10-14T15:45:00Z","v":139982,"vw":28.087097},{"c":28.0456,"h":28.0777,"l":28.02,"n":987,"o":28.06,"t":"2026-10-14T15:50:00Z","v":72554,"vw":28.04372},{"c":28.02,"h":28.065,"l":27.91,"n":1700,"o":28.0317,"t":"2026-10-14T15:55:00Z","v":230270,"vw":27.988893},{"c":27.97,"h":28.11,"l":27.96,"n":1099,"o":28.02,"t":"2026-10-14T16:00:00Z","v":89047,"vw":28.059303},{"c":27.86,"h":28.01,"l":27.82,"n":2180,"o":27.97,"t":"2026-10-14T16:05:00Z","v":288109,"vw":27.886859},{"c":27.84,"h":27.88,"l":27.71,"n":2581,"o":27.87,"t":"2026-10-14T16:10:00Z","v":250850,"vw":27.781731},{"c":27.805,"h":27.845,"l":27.72,"n":1150,"o":27.845,"t":"2026-10-14T16:15:00Z","v":105848,"vw":27.778004},{"c":27.75,"h":27.825,"l":27.725,"n":1423,"o":27.805,"t":"2026-10-14T16:20:00Z","v":135671,"vw":27.761503},{"c":27.86,"h":27.86,"l":27.66,"n":1514,"o":27.75,"t":"2026-10-14T16:25:00Z","v":189128,"vw":27.780897},{"c":27.92,"h":27.9725,"l":27.84,"n":1392,"o":27.86,"t":"2026-10-14T16:30:00Z","v":179968,"vw":27.91755},{"c":27.898,"h":27.95,"l":27.88,"n":737,"o":27.94,"t":"2026-10-14T16:35:00Z","v":159889,"vw":27.910678},{"c":27.95,"h":27.96,"l":27.875,"n":687,"o":27.88,"t":"2026-10-14T16:40:00Z","v":63329,"vw":27.915047},{"c":27.84,"h":27.93,"l":27.81,"n":1198,"o":27.93,"t":"2026-10-14T16:45:00Z","v":138782,"vw":27.860923},{"c":27.7654,"h":27.87,"l":27.75,"n":801,"o":27.83,"t":"2026-10-14T16:50:00Z","v":63303,"vw":27.822204},{"c":27.865,"h":27.88,"l":27.77,"n":808,"o":27.78,"t":"2026-10-14T16:55:00Z","v":102930,"vw":27.834164},{"c":27.92,"h":27.95,"l":27.84,"n":847,"o":27.86,"t":"2026-10-14T17:00:00Z","v":91918,"vw":27.900038},{"c":27.8195,"h":27.92,"l":27.815,"n":757,"o":27.92,"t":"2026-10-14T17:05:00Z","v":53952,"vw":27.866782},{"c":27.8399,"h":27.87,"l":27.7999,"n":572,"o":27.83,"t":"2026-10-14T17:10:00Z","v":68706,"vw":27.829991},{"c":27.77,"h":27.835,"l":27.7218,"n":744,"o":27.8311,"t":"2026-10-14T17:15:00Z","v":78486,"vw":27.765728},{"c":27.74,"h":27.83,"l":27.7,"n":999,"o":27.76,"t":"2026-10-14T17:20:00Z","v":199184,"vw":27.766225},{"c":27.72,"h":27.79,"l":27.71,"n":556,"o":27.74,"t":"2026-10-14T17:25:00Z","v":51202,"vw":27.735819},{"c":27.67,"h":27.7399,"l":27.67,"n":690,"o":27.72,"t":"2026-10-14T17:30:00Z","v":46892,"vw":27.706024},{"c":27.66,"h":27.68,"l":27.58,"n":1337,"o":27.67,"t":"2026-10-14T17:35:00Z","v":158591,"vw":27.627226},{"c":27.71,"h":27.72,"l":27.64,"n":835,"o":27.68,"t":"2026-10-14T17:40:00Z","v":66204,"vw":27.679135},{"c":27.735,"h":27.74,"l":27.69,"n":883,"o":27.7,"t":"2026-10-14T17:45:00Z","v":71654,"vw":27.710063},{"c":27.655,"h":27.73,"l":27.62,"n":951,"o":27.725,"t":"2026-10-14T17:50:00Z","v":81354,"vw":27.666626},{"c":27.58,"h":27.6712,"l":27.5736,"n":823,"o":27.65,"t":"2026-10-14T17:55:00Z","v":61600,"vw":27.625482},{"c":27.685,"h":27.6899,"l":27.57,"n":929,"o":27.57,"t":"2026-10-14T18:00:00Z","v":90949,"vw":27.631842},{"c":27.685,"h":27.72,"l":27.67,"n":658,"o":27.69,"t":"2026-10-14T18:05:00Z","v":47284,"vw":27.696967},{"c":27.605,"h":27.69,"l":27.6008,"n":971,"o":27.685,"t":"2026-10-14T18:10:00Z","v":64366,"vw":27.647753},{"c":27.575,"h":27.63,"l":27.575,"n":880,"o":27.605,"t":"2026-10-14T18:15:00Z","v":64865,"vw":27.598058},{"c":27.59,"h":27.615,"l":27.51,"n":1564,"o":27.575,"t":"2026-10-14T18:20:00Z","v":144143,"vw":27.563248},{"c":27.57,"h":27.62,"l":27.565,"n":690,"o":27.6,"t":"2026-10-14T18:25:00Z","v":44312,"vw":27.584553},{"c":27.525,"h":27.57,"l":27.48,"n":1006,"o":27.57,"t":"2026-10-14T18:30:00Z","v":101266,"vw":27.521981},{"c":27.48,"h":27.5499,"l":27.47,"n":1194,"o":27.52,"t":"2026-10-14T18:35:00Z","v":91634,"vw":27.511075},{"c":27.245,"h":27.51,"l":27.22,"n":2972,"o":27.49,"t":"2026-10-14T18:40:00Z","v":432818,"vw":27.335664},{"c":27.31,"h":27.37,"l":27.215,"n":2875,"o":27.2499,"t":"2026-10-14T18:45:00Z","v":313038,"vw":27.285972},{"c":27.31,"h":27.3299,"l":27.24,"n":1043,"o":27.3005,"t":"2026-10-14T18:50:00Z","v":109783,"vw":27.273727},{"c":27.34,"h":27.35,"l":27.26,"n":887,"o":27.3,"t":"2026-10-14T18:55:00Z","v":81084,"vw":27.291841},{"c":27.295,"h":27.4,"l":27.28,"n":1357,"o":27.34,"t":"2026-10-14T19:00:00Z","v":181984,"vw":27.34765},{"c":27.1784,"h":27.3,"l":27.09,"n":2478,"o":27.29,"t":"2026-10-14T19:05:00Z","v":292989,"vw":27.177978},{"c":26.92,"h":27.2,"l":26.91,"n":1983,"o":27.175,"t":"2026-10-14T19:10:00Z","v":281554,"vw":27.019931},{"c":26.965,"h":26.99,"l":26.77,"n":2401,"o":26.9262,"t":"2026-10-14T19:15:00Z","v":442339,"vw":26.871648},{"c":27.06,"h":27.17,"l":26.96,"n":2193,"o":26.965,"t":"2026-10-14T19:20:00Z","v":346577,"vw":27.073752},{"c":27.01,"h":27.1,"l":27,"n":1271,"o":27.052,"t":"2026-10-14T19:25:00Z","v":124521,"vw":27.059372},{"c":27.142,"h":27.15,"l":27,"n":2197,"o":27.02,"t":"2026-10-14T19:30:00Z","v":599390,"vw":27.05822},{"c":26.915,"h":27.17,"l":26.89,"n":2016,"o":27.15,"t":"2026-10-14T19:35:00Z","v":542968,"vw":27.002249},{"c":26.93,"h":26.99,"l":26.87,"n":2900,"o":26.915,"t":"2026-10-14T19:40:00Z","v":372260,"vw":26.91665},{"c":26.92,"h":26.97,"l":26.9,"n":2127,"o":26.92,"t":"2026-10-14T19:45:00Z","v":201105,"vw":26.931746},{"c":27.11,"h":27.12,"l":26.91,"n":3288,"o":26.91,"t":"2026-10-14T19:50:00Z","v":352421,"vw":27.028609},{"c":27.145,"h":27.24,"l":27.01,"n":5905,"o":27.1,"t":"2026-10-14T19:55:00Z","v":663458,"vw":27.147102},{"c":26.97,"h":27.3,"l":26.95,"n":362,"o":27.15,"t":"2026-10-14T20:00:00Z","v":1039733,"vw":27.147776},{"c":26.83,"h":27.03,"l":26.8,"n":692,"o":27,"t":"2026-10-14T20:05:00Z","v":61944,"vw":26.911658},{"c":26.84,"h":26.91,"l":26.8,"n":851,"o":26.81,"t":"2026-10-14T20:10:00Z","v":39662,"vw":26.846539},{"c":26.77,"h":26.87,"l":26.71,"n":540,"o":26.82,"t":"2026-10-14T20:15:00Z","v":61051,"vw":26.788699},{"c":26.47,"h":26.725,"l":26.47,"n":748,"o":26.725,"t":"2026-10-14T20:20:00Z","v":68515,"vw":26.586507},{"c":26.1745,"h":26.45,"l":26.1745,"n":495,"o":26.45,"t":"2026-10-14T20:25:00Z","v":60070,"vw":26.307554},{"c":26.55,"h":26.55,"l":26,"n":757,"o":26.1715,"t":"2026-10-14T20:30:00Z","v":67991,"vw":26.24775},{"c":26.7,"h":26.7,"l":26.5,"n":190,"o":26.5,"t":"2026-10-14T20:35:00Z","v":16824,"vw":26.627957},{"c":26.6,"h":26.6892,"l":26.55,"n":367,"o":26.65,"t":"2026-10-14T20:40:00Z","v":20092,"vw":26.640469},{"c":26.45,"h":26.65,"l":26.41,"n":263,"o":26.6261,"t":"2026-10-14T20:45:00Z","v":36105,"vw":26.521652},{"c":26.3762,"h":26.4,"l":26.25,"n":217,"o":26.4,"t":"2026-10-14T20:50:00Z","v":26002,"vw":26.320511},{"c":26.542,"h":26.55,"l":26.3,"n":111,"o":26.37,"t":"2026-10-14T20:55:00Z","v":12387,"vw":26.383737},{"c":26.55,"h":26.55,"l":26.475,"n":37,"o":26.549,"t":"2026-10-14T21:00:00Z","v":8178,"vw":26.513708},{"c":26.51,"h":26.5209,"l":26.51,"n":19,"o":26.5209,"t":"2026-10-14T21:05:00Z","v":1344,"vw":26.517356},{"c":26.54,"h":26.54,"l":26.46,"n":86,"o":26.52,"t":"2026-10-14T21:10:00Z","v":8691,"vw":26.520351},{"c":26.51,"h":26.55,"l":26.4762,"n":24,"o":26.54,"t":"2026-10-14T21:15:00Z","v":9548,"vw":26.532681},{"c":26.5,"h":26.5276,"l":26.46,"n":140,"o":26.46,"t":"2026-10-14T21:20:00Z","v":12143,"vw":26.49026},{"c":26.5027,"h":26.52,"l":26.48,"n":40,"o":26.52,"t":"2026-10-14T21:25:00Z","v":3795,"vw":26.493002},{"c":26.54,"h":26.54,"l":26.4624,"n":28,"o":26.54,"t":"2026-10-14T21:30:00Z","v":5067,"vw":26.512655},{"c":26.45,"h":26.52,"l":26.45,"n":54,"o":26.52,"t":"2026-10-14T21:35:00Z","v":13457,"vw":26.480088},{"c":26.4425,"h":26.4425,"l":26.39,"n":31,"o":26.41,"t":"2026-10-14T21:40:00Z","v":5258,"vw":26.403539},{"c":26.38,"h":26.4,"l":26.38,"n":14,"o":26.4,"t":"2026-10-14T21:45:00Z","v":1341,"vw":26.398261},{"c":26.4,"h":26.4599,"l":26.35,"n":35,"o":26.38,"t":"2026-10-14T21:50:00Z","v":3448,"vw":26.381848},{"c":26.3557,"h":26.41,"l":26.35,"n":32,"o":26.35,"t":"2026-10-14T21:55:00Z","v":4840,"vw":26.370719},{"c":26.35,"h":26.4,"l":26.35,"n":25,"o":26.36,"t":"2026-10-14T22:00:00Z","v":2470,"vw":26.359013},{"c":26.34,"h":26.34,"l":26.3115,"n":41,"o":26.34,"t":"2026-10-14T22:05:00Z","v":1438,"vw":26.326981},{"c":26.3369,"h":26.3369,"l":26.2,"n":118,"o":26.3077,"t":"2026-10-14T22:10:00Z","v":11423,"vw":26.264567},{"c":26.327,"h":26.327,"l":26.2403,"n":35,"o":26.3,"t":"2026-10-14T22:15:00Z","v":3155,"vw":26.275538},{"c":26.18,"h":26.3324,"l":26.18,"n":68,"o":26.26,"t":"2026-10-14T22:20:00Z","v":4197,"vw":26.251619},{"c":26.0601,"h":26.26,"l":26.05,"n":211,"o":26.17,"t":"2026-10-14T22:25:00Z","v":16982,"vw":26.109948},{"c":26.09,"h":26.1,"l":26,"n":287,"o":26.05,"t":"2026-10-14T22:30:00Z","v":27456,"vw":26.035024},{"c":26.1824,"h":26.2418,"l":26.0978,"n":49,"o":26.0978,"t":"2026-10-14T22:35:00Z","v":4227,"vw":26.170246},{"c":26.25,"h":26.25,"l":26.178,"n":22,"o":26.178,"t":"2026-10-14T22:40:00Z","v":1776,"vw":26.243098},{"c":26.26,"h":26.35,"l":26.24,"n":76,"o":26.25,"t":"2026-10-14T22:45:00Z","v":3757,"vw":26.267497},{"c":26.3,"h":26.35,"l":26.27,"n":29,"o":26.278,"t":"2026-10-14T22:50:00Z","v":1684,"vw":26.307445},{"c":26.32,"h":26.32,"l":26.2712,"n":19,"o":26.3049,"t":"2026-10-14T22:55:00Z","v":1355,"vw":26.306713},{"c":26.3984,"h":26.4,"l":26.34,"n":38,"o":26.34,"t":"2026-10-14T23:00:00Z","v":6653,"vw":26.375307},{"c":26.38,"h":26.4,"l":26.35,"n":35,"o":26.37,"t":"2026-10-14T23:05:00Z","v":4969,"vw":26.392417},{"c":26.35,"h":26.399,"l":26.35,"n":38,"o":26.38,"t":"2026-10-14T23:10:00Z","v":2140,"vw":26.375875},{"c":26.2854,"h":26.3285,"l":26.2854,"n":37,"o":26.3285,"t":"2026-10-14T23:15:00Z","v":4143,"vw":26.299649},{"c":26.35,"h":26.35,"l":26.2739,"n":27,"o":26.28,"t":"2026-10-14T23:20:00Z","v":2438,"vw":26.291868},{"c":26.3501,"h":26.3546,"l":26.31,"n":31,"o":26.35,"t":"2026-10-14T23:25:00Z","v":2675,"vw":26.339599},{"c":26.34,"h":26.36,"l":26.3165,"n":32,"o":26.36,"t":"2026-10-14T23:30:00Z","v":10509,"vw":26.356466},{"c":26.35,"h":26.3797,"l":26.3003,"n":11,"o":26.3003,"t":"2026-10-14T23:35:00Z","v":1492,"vw":26.360236},{"c":26.33,"h":26.38,"l":26.31,"n":17,"o":26.38,"t":"2026-10-14T23:40:00Z","v":2779,"vw":26.330482},{"c":26.3399,"h":26.3399,"l":26.3,"n":15,"o":26.31,"t":"2026-10-14T23:45:00Z","v":2083,"vw":26.324371},{"c":26.2,"h":26.31,"l":26.2,"n":48,"o":26.31,"t":"2026-10-14T23:50:00Z","v":6071,"vw":26.248502},{"c":26.31,"h":26.31,"l":26.2,"n":30,"o":26.21,"t":"2026-10-14T23:55:00Z","v":6980,"vw":26.273557},{"c":26.52,"h":26.8,"l":26.31,"n":640,"o":26.34,"t":"2026-10-15T08:00:00Z","v":88435,"vw":26.572949},{"c":26.74,"h":26.74,"l":26.54,"n":7,"o":26.55,"t":"2026-10-15T08:05:00Z","v":2028,"vw":26.57291},{"c":26.49,"h":26.49,"l":26.48,"n":23,"o":26.48,"t":"2026-10-15T08:10:00Z","v":2252,"vw":26.4839},{"c":26.45,"h":26.45,"l":26.45,"n":4,"o":26.45,"t":"2026-10-15T08:15:00Z","v":201,"vw":26.45},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-15T08:25:00Z","v":1022,"vw":26.5},{"c":26.48,"h":26.48,"l":26.42,"n":36,"o":26.43,"t":"2026-10-15T08:40:00Z","v":7520,"vw":26.461422},{"c":26.44,"h":26.44,"l":26.44,"n":9,"o":26.44,"t":"2026-10-15T08:45:00Z","v":654,"vw":26.44},{"c":26.49,"h":26.49,"l":26.49,"n":23,"o":26.49,"t":"2026-10-15T09:00:00Z","v":808,"vw":26.49},{"c":26.47,"h":26.47,"l":26.46,"n":3,"o":26.46,"t":"2026-10-15T09:05:00Z","v":301,"vw":26.463333},{"c":26.5,"h":26.5,"l":26.49,"n":18,"o":26.49,"t":"2026-10-15T09:10:00Z","v":1384,"vw":26.49832},{"c":26.55,"h":26.55,"l":26.55,"n":11,"o":26.55,"t":"2026-10-15T09:35:00Z","v":1702,"vw":26.55},{"c":26.61,"h":26.61,"l":26.6,"n":6,"o":26.6,"t":"2026-10-15T09:40:00Z","v":1024,"vw":26.608694},{"c":26.62,"h":26.66,"l":26.62,"n":7,"o":26.66,"t":"2026-10-15T09:45:00Z","v":1169,"vw":26.645603},{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-10-15T09:50:00Z","v":203,"vw":26.57},{"c":26.61,"h":26.61,"l":26.5742,"n":17,"o":26.6,"t":"2026-10-15T10:10:00Z","v":1430,"vw":26.58594},{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-10-15T10:15:00Z","v":550,"vw":26.57},{"c":26.62,"h":26.62,"l":26.62,"n":10,"o":26.62,"t":"2026-10-15T10:25:00Z","v":250,"vw":26.62},{"c":26.64,"h":26.65,"l":26.64,"n":29,"o":26.65,"t":"2026-10-15T10:50:00Z","v":663,"vw":26.645745},{"c":26.66,"h":26.66,"l":26.651,"n":4,"o":26.651,"t":"2026-10-15T10:55:00Z","v":254,"vw":26.6546},{"c":26.6,"h":26.67,"l":26.6,"n":94,"o":26.6607,"t":"2026-10-15T11:00:00Z","v":5852,"vw":26.643986},{"c":26.59,"h":26.6,"l":26.55,"n":74,"o":26.6,"t":"2026-10-15T11:05:00Z","v":3554,"vw":26.574702},{"c":26.66,"h":26.66,"l":26.57,"n":47,"o":26.57,"t":"2026-10-15T11:10:00Z","v":2098,"vw":26.597071},{"c":26.6638,"h":26.7,"l":26.6638,"n":23,"o":26.68,"t":"2026-10-15T11:15:00Z","v":1020,"vw":26.687869},{"c":26.7,"h":26.7,"l":26.61,"n":27,"o":26.66,"t":"2026-10-15T11:20:00Z","v":2528,"vw":26.656337},{"c":26.61,"h":26.62,"l":26.61,"n":11,"o":26.62,"t":"2026-10-15T11:25:00Z","v":541,"vw":26.615},{"c":26.65,"h":26.65,"l":26.6,"n":23,"o":26.6,"t":"2026-10-15T11:30:00Z","v":980,"vw":26.641071},{"c":26.73,"h":26.73,"l":26.6,"n":10,"o":26.66,"t":"2026-10-15T11:35:00Z","v":908,"vw":26.668399},{"c":26.7028,"h":26.72,"l":26.6428,"n":39,"o":26.72,"t":"2026-10-15T11:40:00Z","v":3930,"vw":26.68951},{"c":26.73,"h":26.73,"l":26.72,"n":14,"o":26.73,"t":"2026-10-15T11:45:00Z","v":894,"vw":26.728665},{"c":26.75,"h":26.75,"l":26.73,"n":47,"o":26.73,"t":"2026-10-15T11:50:00Z","v":4652,"vw":26.739744},{"c":26.79,"h":26.79,"l":26.73,"n":55,"o":26.79,"t":"2026-10-15T11:55:00Z","v":2444,"vw":26.759563},{"c":26.7647,"h":26.8,"l":26.7634,"n":80,"o":26.77,"t":"2026-10-15T12:00:00Z","v":11096,"vw":26.787433},{"c":26.9,"h":26.9,"l":26.8,"n":75,"o":26.8,"t":"2026-10-15T12:05:00Z","v":7546,"vw":26.860317},{"c":26.92,"h":26.9999,"l":26.9,"n":100,"o":26.94,"t":"2026-10-15T12:10:00Z","v":7617,"vw":26.917951},{"c":26.94,"h":26.97,"l":26.905,"n":52,"o":26.92,"t":"2026-10-15T12:15:00Z","v":9315,"vw":26.949257},{"c":26.91,"h":26.9609,"l":26.91,"n":47,"o":26.9609,"t":"2026-10-15T12:20:00Z","v":2174,"vw":26.925404},{"c":26.9,"h":26.9268,"l":26.9,"n":51,"o":26.91,"t":"2026-10-15T12:25:00Z","v":2414,"vw":26.906709},{"c":26.79,"h":26.86,"l":26.79,"n":194,"o":26.85,"t":"2026-10-15T12:30:00Z","v":11250,"vw":26.837674},{"c":26.81,"h":26.81,"l":26.75,"n":67,"o":26.7765,"t":"2026-10-15T12:35:00Z","v":6039,"vw":26.763887},{"c":26.7603,"h":26.81,"l":26.7544,"n":29,"o":26.81,"t":"2026-10-15T12:40:00Z","v":3966,"vw":26.766482},{"c":26.73,"h":26.79,"l":26.715,"n":89,"o":26.79,"t":"2026-10-15T12:45:00Z","v":4845,"vw":26.754249},{"c":26.7849,"h":26.8,"l":26.7533,"n":31,"o":26.7533,"t":"2026-10-15T12:50:00Z","v":2686,"vw":26.786501},{"c":26.75,"h":26.7695,"l":26.75,"n":49,"o":26.7695,"t":"2026-10-15T12:55:00Z","v":3199,"vw":26.753346},{"c":26.7,"h":26.76,"l":26.7,"n":37,"o":26.76,"t":"2026-10-15T13:00:00Z","v":1940,"vw":26.740875},{"c":26.66,"h":26.72,"l":26.65,"n":62,"o":26.71,"t":"2026-10-15T13:05:00Z","v":5407,"vw":26.697872},{"c":26.6,"h":26.67,"l":26.55,"n":86,"o":26.66,"t":"2026-10-15T13:10:00Z","v":20320,"vw":26.64325},{"c":26.6,"h":26.64,"l":26.59,"n":57,"o":26.61,"t":"2026-10-15T13:15:00Z","v":3019,"vw":26.606846},{"c":26.76,"h":26.76,"l":26.56,"n":324,"o":26.59,"t":"2026-10-15T13:20:00Z","v":21757,"vw":26.686306},{"c":26.74,"h":26.77,"l":26.67,"n":126,"o":26.7,"t":"2026-10-15T13:25:00Z","v":5212,"vw":26.730541},{"c":27.236,"h":27.2936,"l":26.58,"n":2705,"o":26.75,"t":"2026-10-15T13:30:00Z","v":324237,"vw":26.946593},{"c":27.545,"h":27.6,"l":27.13,"n":2271,"o":27.29,"t":"2026-10-15T13:35:00Z","v":276284,"vw":27.393808},{"c":27.575,"h":27.62,"l":27.36,"n":1605,"o":27.53,"t":"2026-10-15T13:40:00Z","v":224084,"vw":27.528574},{"c":27.7502,"h":27.8,"l":27.55,"n":2843,"o":27.59,"t":"2026-10-15T13:45:00Z","v":401354,"vw":27.682634},{"c":27.4748,"h":27.7668,"l":27.45,"n":1670,"o":27.75,"t":"2026-10-15T13:50:00Z","v":218332,"vw":27.623121},{"c":27.19,"h":27.4696,"l":27.0311,"n":3052,"o":27.45,"t":"2026-10-15T13:55:00Z","v":378754,"vw":27.176138},{"c":27.12,"h":27.2599,"l":27.08,"n":1299,"o":27.1857,"t":"2026-10-15T14:00:00Z","v":139543,"vw":27.173627},{"c":27.34,"h":27.35,"l":27.1,"n":1330,"o":27.11,"t":"2026-10-15T14:05:00Z","v":156705,"vw":27.270924},{"c":27.15,"h":27.35,"l":27.1301,"n":1263,"o":27.35,"t":"2026-10-15T14:10:00Z","v":146076,"vw":27.246392},{"c":27.205,"h":27.22,"l":27.105,"n":958,"o":27.16,"t":"2026-10-15T14:15:00Z","v":98791,"vw":27.145624},{"c":27.305,"h":27.322,"l":27.04,"n":2085,"o":27.2,"t":"2026-10-15T14:20:00Z","v":224098,"vw":27.159591},{"c":27.3501,"h":27.46,"l":27.2971,"n":1373,"o":27.3195,"t":"2026-10-15T14:25:00Z","v":138935,"vw":27.402024},{"c":27.41,"h":27.465,"l":27.33,"n":913,"o":27.35,"t":"2026-10-15T14:30:00Z","v":104444,"vw":27.375322},{"c":27.54,"h":27.565,"l":27.33,"n":921,"o":27.41,"t":"2026-10-15T14:35:00Z","v":97271,"vw":27.444357},{"c":27.63,"h":27.645,"l":27.52,"n":1030,"o":27.53,"t":"2026-10-15T14:40:00Z","v":71031,"vw":27.58604},{"c":27.765,"h":27.84,"l":27.63,"n":1448,"o":27.63,"t":"2026-10-15T14:45:00Z","v":138202,"vw":27.743517},{"c":27.85,"h":27.92,"l":27.655,"n":1634,"o":27.76,"t":"2026-10-15T14:50:00Z","v":206985,"vw":27.806375},{"c":27.825,"h":27.9,"l":27.78,"n":1063,"o":27.86,"t":"2026-10-15T14:55:00Z","v":93330,"vw":27.83042},{"c":27.835,"h":27.8601,"l":27.76,"n":770,"o":27.825,"t":"2026-10-15T15:00:00Z","v":75973,"vw":27.821998},{"c":27.88,"h":27.97,"l":27.84,"n":1176,"o":27.84,"t":"2026-10-15T15:05:00Z","v":132337,"vw":27.911884},{"c":27.935,"h":27.985,"l":27.865,"n":1094,"o":27.8834,"t":"2026-10-15T15:10:00Z","v":133918,"vw":27.931181},{"c":27.91,"h":27.9965,"l":27.875,"n":1129,"o":27.94,"t":"2026-10-15T15:15:00Z","v":99207,"vw":27.946483},{"c":27.855,"h":27.92,"l":27.81,"n":926,"o":27.92,"t":"2026-10-15T15:20:00Z","v":656702,"vw":27.867723},{"c":27.915,"h":27.96,"l":27.8601,"n":1062,"o":27.8601,"t":"2026-10-15T15:25:00Z","v":93900,"vw":27.926897},{"c":27.915,"h":27.96,"l":27.86,"n":710,"o":27.91,"t":"2026-10-15T15:30:00Z","v":53374,"vw":27.90853},{"c":27.8301,"h":27.93,"l":27.82,"n":874,"o":27.92,"t":"2026-10-15T15:35:00Z","v":92994,"vw":27.867907},{"c":27.8,"h":27.83,"l":27.73,"n":1162,"o":27.82,"t":"2026-10-15T15:40:00Z","v":152571,"vw":27.785994},{"c":27.6801,"h":27.85,"l":27.65,"n":822,"o":27.8,"t":"2026-10-15T15:45:00Z","v":90349,"vw":27.751885},{"c":27.74,"h":27.75,"l":27.6846,"n":645,"o":27.69,"t":"2026-10-15T15:50:00Z","v":50713,"vw":27.71532},{"c":27.84,"h":27.9,"l":27.705,"n":960,"o":27.7466,"t":"2026-10-15T15:55:00Z","v":133261,"vw":27.822634},{"c":27.865,"h":27.975,"l":27.83,"n":1248,"o":27.835,"t":"2026-10-15T16:00:00Z","v":302552,"vw":27.907265},{"c":27.7201,"h":27.87,"l":27.71,"n":910,"o":27.865,"t":"2026-10-15T16:05:00Z","v":115979,"vw":27.79672},{"c":27.7979,"h":27.95,"l":27.71,"n":1902,"o":27.71,"t":"2026-10-15T16:10:00Z","v":334635,"vw":27.819159},{"c":27.78,"h":27.85,"l":27.78,"n":654,"o":27.785,"t":"2026-10-15T16:15:00Z","v":60666,"vw":27.806654},{"c":27.76,"h":27.81,"l":27.71,"n":977,"o":27.781,"t":"2026-10-15T16:20:00Z","v":90198,"vw":27.754999},{"c":27.76,"h":27.77,"l":27.73,"n":560,"o":27.76,"t":"2026-10-15T16:25:00Z","v":28426,"vw":27.746082},{"c":27.815,"h":27.845,"l":27.73,"n":886,"o":27.77,"t":"2026-10-15T16:30:00Z","v":94597,"vw":27.791593},{"c":27.82,"h":27.84,"l":27.782,"n":589,"o":27.82,"t":"2026-10-15T16:35:00Z","v":51939,"vw":27.813935},{"c":27.935,"h":27.94,"l":27.81,"n":711,"o":27.82,"t":"2026-10-15T16:40:00Z","v":47460,"vw":27.855915},{"c":27.915,"h":27.97,"l":27.9,"n":1213,"o":27.93,"t":"2026-10-15T16:45:00Z","v":194966,"vw":27.921906},{"c":27.9,"h":27.925,"l":27.825,"n":1004,"o":27.91,"t":"2026-10-15T16:50:00Z","v":138913,"vw":27.884277},{"c":27.89,"h":27.95,"l":27.855,"n":885,"o":27.91,"t":"2026-10-15T16:55:00Z","v":79204,"vw":27.917817},{"c":27.92,"h":27.935,"l":27.85,"n":532,"o":27.885,"t":"2026-10-15T17:00:00Z","v":41933,"vw":27.885191},{"c":27.8781,"h":27.935,"l":27.87,"n":831,"o":27.915,"t":"2026-10-15T17:05:00Z","v":54746,"vw":27.903939},{"c":27.91,"h":27.91,"l":27.88,"n":437,"o":27.88,"t":"2026-10-15T17:10:00Z","v":35421,"vw":27.88773},{"c":27.98,"h":27.985,"l":27.895,"n":1180,"o":27.91,"t":"2026-10-15T17:15:00Z","v":106285,"vw":27.936309},{"c":27.9331,"h":27.985,"l":27.92,"n":721,"o":27.985,"t":"2026-10-15T17:20:00Z","v":57534,"vw":27.953039},{"c":27.845,"h":27.935,"l":27.812,"n":762,"o":27.935,"t":"2026-10-15T17:25:00Z","v":95155,"vw":27.8605},{"c":27.865,"h":27.8847,"l":27.845,"n":523,"o":27.845,"t":"2026-10-15T17:30:00Z","v":48140,"vw":27.858641},{"c":27.76,"h":27.885,"l":27.73,"n":924,"o":27.865,"t":"2026-10-15T17:35:00Z","v":79291,"vw":27.797575},{"c":27.7652,"h":27.79,"l":27.73,"n":567,"o":27.75,"t":"2026-10-15T17:40:00Z","v":48092,"vw":27.763598},{"c":27.715,"h":27.7623,"l":27.68,"n":786,"o":27.7623,"t":"2026-10-15T17:45:00Z","v":84316,"vw":27.716836},{"c":27.595,"h":27.73,"l":27.582,"n":861,"o":27.718,"t":"2026-10-15T17:50:00Z","v":85120,"vw":27.655495},{"c":27.805,"h":27.83,"l":27.59,"n":1105,"o":27.595,"t":"2026-10-15T17:55:00Z","v":124902,"vw":27.70789},{"c":27.8003,"h":27.97,"l":27.795,"n":1442,"o":27.81,"t":"2026-10-15T18:00:00Z","v":180045,"vw":27.890315},{"c":27.8499,"h":27.91,"l":27.805,"n":869,"o":27.81,"t":"2026-10-15T18:05:00Z","v":111437,"vw":27.849269},{"c":27.84,"h":27.89,"l":27.83,"n":737,"o":27.845,"t":"2026-10-15T18:10:00Z","v":71738,"vw":27.855076},{"c":27.8948,"h":27.91,"l":27.845,"n":561,"o":27.845,"t":"2026-10-15T18:15:00Z","v":51881,"vw":27.877968},{"c":27.935,"h":27.97,"l":27.885,"n":1596,"o":27.896,"t":"2026-10-15T18:20:00Z","v":136379,"vw":27.938929},{"c":27.875,"h":27.94,"l":27.87,"n":592,"o":27.935,"t":"2026-10-15T18:25:00Z","v":50648,"vw":27.910975},{"c":27.9701,"h":27.995,"l":27.83,"n":1501,"o":27.875,"t":"2026-10-15T18:30:00Z","v":180306,"vw":27.928914},{"c":28.04,"h":28.04,"l":27.941,"n":1358,"o":27.98,"t":"2026-10-15T18:35:00Z","v":175434,"vw":27.997822},{"c":27.94,"h":28.09,"l":27.9001,"n":967,"o":28.04,"t":"2026-10-15T18:40:00Z","v":95218,"vw":27.997115},{"c":27.915,"h":28,"l":27.9,"n":638,"o":27.932,"t":"2026-10-15T18:45:00Z","v":52626,"vw":27.949027},{"c":27.93,"h":27.96,"l":27.905,"n":567,"o":27.91,"t":"2026-10-15T18:50:00Z","v":49044,"vw":27.938887},{"c":27.99,"h":28.01,"l":27.93,"n":689,"o":27.945,"t":"2026-10-15T18:55:00Z","v":55192,"vw":27.963718},{"c":28.09,"h":28.1,"l":27.96,"n":1179,"o":27.97,"t":"2026-10-15T19:00:00Z","v":101864,"vw":28.045037},{"c":28.055,"h":28.115,"l":27.953959,"n":1051,"o":28.08,"t":"2026-10-15T19:05:00Z","v":108064,"vw":28.047799},{"c":28.0114,"h":28.06,"l":27.98,"n":808,"o":28.055,"t":"2026-10-15T19:10:00Z","v":47647,"vw":28.027872},{"c":28.07,"h":28.08,"l":28.02,"n":849,"o":28.02,"t":"2026-10-15T19:15:00Z","v":72492,"vw":28.055219},{"c":28.2397,"h":28.2397,"l":28.08,"n":1280,"o":28.08,"t":"2026-10-15T19:20:00Z","v":136310,"vw":28.1586},{"c":28.2101,"h":28.25,"l":28.15,"n":1778,"o":28.22,"t":"2026-10-15T19:25:00Z","v":174203,"vw":28.205017},{"c":28.27,"h":28.28,"l":28.2,"n":1457,"o":28.21,"t":"2026-10-15T19:30:00Z","v":157891,"vw":28.242761},{"c":28.1995,"h":28.3,"l":28.1,"n":1699,"o":28.28,"t":"2026-10-15T19:35:00Z","v":195442,"vw":28.20937},{"c":28.18,"h":28.29,"l":28.13,"n":1913,"o":28.19,"t":"2026-10-15T19:40:00Z","v":172892,"vw":28.20728},{"c":28.06,"h":28.21,"l":28.05,"n":2058,"o":28.18,"t":"2026-10-15T19:45:00Z","v":240445,"vw":28.165063},{"c":28.215,"h":28.265,"l":28.0034,"n":2721,"o":28.05,"t":"2026-10-15T19:50:00Z","v":353145,"vw":28.170322},{"c":28.03,"h":28.255,"l":28.01,"n":6662,"o":28.21,"t":"2026-10-15T19:55:00Z","v":716800,"vw":28.08311},{"c":28.06,"h":28.1198,"l":28,"n":156,"o":28.035,"t":"2026-10-15T20:00:00Z","v":642597,"vw":28.021177},{"c":27.9915,"h":28.0645,"l":27.96,"n":141,"o":28.04,"t":"2026-10-15T20:05:00Z","v":23200,"vw":27.988039},{"c":28.03,"h":28.03,"l":27.987,"n":44,"o":28.02,"t":"2026-10-15T20:10:00Z","v":1609,"vw":28.012009},{"c":28.0636,"h":28.0636,"l":28,"n":16,"o":28.0277,"t":"2026-10-15T20:15:00Z","v":766,"vw":28.047017},{"c":28,"h":28.06,"l":28,"n":12,"o":28.06,"t":"2026-10-15T20:20:00Z","v":3131,"vw":28.030252},{"c":28.0048,"h":28.04,"l":28.0048,"n":17,"o":28.04,"t":"2026-10-15T20:25:00Z","v":1837,"vw":28.030771},{"c":28.01,"h":28.02,"l":28.01,"n":11,"o":28.02,"t":"2026-10-15T20:30:00Z","v":696,"vw":28.014975},{"c":28.0493,"h":28.05,"l":28.0103,"n":31,"o":28.018,"t":"2026-10-15T20:35:00Z","v":2421,"vw":28.026732},{"c":28.0438,"h":28.05,"l":28.01,"n":28,"o":28.05,"t":"2026-10-15T20:40:00Z","v":3624,"vw":28.036182},{"c":28.0001,"h":28.02,"l":28.0001,"n":48,"o":28.02,"t":"2026-10-15T20:45:00Z","v":2656,"vw":28.007288},{"c":28,"h":28.02,"l":28,"n":28,"o":28,"t":"2026-10-15T20:50:00Z","v":3464,"vw":28.008428},{"c":27.92,"h":28.02,"l":27.92,"n":39,"o":28,"t":"2026-10-15T20:55:00Z","v":5069,"vw":27.968611},{"c":27.94,"h":27.9907,"l":27.94,"n":20,"o":27.9907,"t":"2026-10-15T21:00:00Z","v":1001,"vw":27.96028},{"c":27.94,"h":27.9787,"l":27.93,"n":35,"o":27.944,"t":"2026-10-15T21:05:00Z","v":2814,"vw":27.947444},{"c":27.96,"h":27.9795,"l":27.96,"n":12,"o":27.9795,"t":"2026-10-15T21:10:00Z","v":825,"vw":27.966},{"c":27.95,"h":27.98,"l":27.95,"n":27,"o":27.98,"t":"2026-10-15T21:15:00Z","v":3540,"vw":27.968887},{"c":28,"h":28.015,"l":27.9393,"n":37,"o":27.96,"t":"2026-10-15T21:20:00Z","v":3313,"vw":27.967068},{"c":27.9609,"h":27.9609,"l":27.9609,"n":6,"o":27.9609,"t":"2026-10-15T21:25:00Z","v":209,"vw":27.9609},{"c":27.96,"h":27.96,"l":27.96,"n":6,"o":27.96,"t":"2026-10-15T21:30:00Z","v":204,"vw":27.96},{"c":27.9391,"h":28,"l":27.93,"n":18,"o":27.93,"t":"2026-10-15T21:35:00Z","v":1651,"vw":27.975071},{"c":28.03,"h":28.03,"l":27.99,"n":40,"o":27.99,"t":"2026-10-15T21:40:00Z","v":2664,"vw":28.009604},{"c":28.04,"h":28.04,"l":28.04,"n":6,"o":28.04,"t":"2026-10-15T21:45:00Z","v":722,"vw":28.04},{"c":27.96,"h":27.99,"l":27.96,"n":13,"o":27.99,"t":"2026-10-15T21:50:00Z","v":905,"vw":27.964267},{"c":27.97,"h":27.97,"l":27.96,"n":12,"o":27.96,"t":"2026-10-15T21:55:00Z","v":1226,"vw":27.96283},{"c":27.99,"h":27.99,"l":27.99,"n":4,"o":27.99,"t":"2026-10-15T22:00:00Z","v":360,"vw":27.99},{"c":27.98,"h":27.98,"l":27.97,"n":22,"o":27.97,"t":"2026-10-15T22:05:00Z","v":849,"vw":27.976667},{"c":27.9308,"h":27.9308,"l":27.9308,"n":4,"o":27.9308,"t":"2026-10-15T22:10:00Z","v":265,"vw":27.9308},{"c":27.94,"h":27.94,"l":27.94,"n":2,"o":27.94,"t":"2026-10-15T22:15:00Z","v":250,"vw":27.94},{"c":27.9402,"h":27.95,"l":27.94,"n":6,"o":27.94,"t":"2026-10-15T22:20:00Z","v":310,"vw":27.9434},{"c":27.94,"h":27.96,"l":27.9399,"n":25,"o":27.95,"t":"2026-10-15T22:25:00Z","v":1696,"vw":27.943146},{"c":27.94,"h":27.94,"l":27.94,"n":13,"o":27.94,"t":"2026-10-15T22:30:00Z","v":1856,"vw":27.94},{"c":27.9807,"h":27.9807,"l":27.9807,"n":1,"o":27.9807,"t":"2026-10-15T22:35:00Z","v":200,"vw":27.9807},{"c":27.97,"h":27.98,"l":27.96,"n":8,"o":27.96,"t":"2026-10-15T22:40:00Z","v":470,"vw":27.9725},{"c":27.94,"h":27.95,"l":27.94,"n":15,"o":27.95,"t":"2026-10-15T22:45:00Z","v":735,"vw":27.946756},{"c":27.95,"h":27.99,"l":27.95,"n":7,"o":27.97,"t":"2026-10-15T22:50:00Z","v":1074,"vw":27.963},{"c":27.99,"h":27.99,"l":27.97,"n":13,"o":27.97,"t":"2026-10-15T22:55:00Z","v":1095,"vw":27.981277},{"c":27.9892,"h":28,"l":27.9892,"n":5,"o":27.99,"t":"2026-10-15T23:00:00Z","v":585,"vw":27.993714},{"c":27.99,"h":27.99,"l":27.93,"n":11,"o":27.93,"t":"2026-10-15T23:05:00Z","v":5794,"vw":27.958734},{"c":27.95,"h":27.98,"l":27.95,"n":8,"o":27.98,"t":"2026-10-15T23:10:00Z","v":1314,"vw":27.9525},{"c":27.95,"h":27.96,"l":27.93,"n":8,"o":27.9442,"t":"2026-10-15T23:15:00Z","v":923,"vw":27.947557},{"c":27.97,"h":27.97,"l":27.97,"n":5,"o":27.97,"t":"2026-10-15T23:20:00Z","v":162,"vw":27.97},{"c":27.99,"h":27.99,"l":27.97,"n":7,"o":27.97,"t":"2026-10-15T23:25:00Z","v":1123,"vw":27.975455},{"c":27.95,"h":27.9715,"l":27.95,"n":8,"o":27.97,"t":"2026-10-15T23:30:00Z","v":1149,"vw":27.959846},{"c":27.9715,"h":27.9715,"l":27.93,"n":28,"o":27.95,"t":"2026-10-15T23:35:00Z","v":7860,"vw":27.951286},{"c":27.9397,"h":27.94,"l":27.93,"n":12,"o":27.94,"t":"2026-10-15T23:45:00Z","v":1887,"vw":27.938845},{"c":27.9385,"h":27.94,"l":27.9385,"n":11,"o":27.9399,"t":"2026-10-15T23:50:00Z","v":455,"vw":27.939467},{"c":27.9,"h":27.93,"l":27.9,"n":30,"o":27.93,"t":"2026-10-15T23:55:00Z","v":1901,"vw":27.916842},{"c":28.03,"h":28.08,"l":27.98,"n":243,"o":28.01,"t":"2026-10-16T08:00:00Z","v":12279,"vw":28.034594},{"c":28.1,"h":28.11,"l":28.1,"n":10,"o":28.11,"t":"2026-10-16T08:05:00Z","v":342,"vw":28.104124},{"c":28.04,"h":28.06,"l":28.03,"n":7,"o":28.03,"t":"2026-10-16T08:25:00Z","v":2770,"vw":28.034473},{"c":28.03,"h":28.03,"l":28.03,"n":6,"o":28.03,"t":"2026-10-16T08:45:00Z","v":221,"vw":28.03},{"c":28.06,"h":28.06,"l":28.06,"n":11,"o":28.06,"t":"2026-10-16T08:50:00Z","v":433,"vw":28.06},{"c":27.9,"h":28.01,"l":27.9,"n":41,"o":28.01,"t":"2026-10-16T08:55:00Z","v":6896,"vw":27.979764},{"c":27.93,"h":27.93,"l":27.93,"n":7,"o":27.93,"t":"2026-10-16T09:00:00Z","v":295,"vw":27.93},{"c":27.95,"h":27.95,"l":27.95,"n":3,"o":27.95,"t":"2026-10-16T09:20:00Z","v":238,"vw":27.95},{"c":27.94,"h":27.94,"l":27.92,"n":21,"o":27.92,"t":"2026-10-16T09:25:00Z","v":2016,"vw":27.936267},{"c":27.95,"h":27.95,"l":27.95,"n":6,"o":27.95,"t":"2026-10-16T09:45:00Z","v":593,"vw":27.95},{"c":27.98,"h":27.98,"l":27.98,"n":3,"o":27.98,"t":"2026-10-16T10:00:00Z","v":395,"vw":27.98},{"c":27.97,"h":27.97,"l":27.955,"n":13,"o":27.955,"t":"2026-10-16T10:15:00Z","v":5499,"vw":27.967882},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-16T10:25:00Z","v":160,"vw":27.97},{"c":28,"h":28,"l":27.97,"n":36,"o":27.97,"t":"2026-10-16T10:45:00Z","v":6157,"vw":27.989806},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-10-16T10:55:00Z","v":138,"vw":27.98},{"c":27.86,"h":27.97,"l":27.86,"n":74,"o":27.95,"t":"2026-10-16T11:00:00Z","v":15164,"vw":27.958056},{"c":27.8739,"h":27.88,"l":27.87,"n":18,"o":27.87,"t":"2026-10-16T11:05:00Z","v":1071,"vw":27.877451},{"c":27.88,"h":27.9,"l":27.872,"n":13,"o":27.872,"t":"2026-10-16T11:10:00Z","v":7537,"vw":27.896882},{"c":27.88,"h":27.88,"l":27.88,"n":10,"o":27.88,"t":"2026-10-16T11:15:00Z","v":246,"vw":27.88},{"c":27.8919,"h":27.93,"l":27.8866,"n":26,"o":27.91,"t":"2026-10-16T11:20:00Z","v":2120,"vw":27.903837},{"c":27.94,"h":27.9652,"l":27.88,"n":12,"o":27.88,"t":"2026-10-16T11:25:00Z","v":1601,"vw":27.956359},{"c":28,"h":28,"l":27.89,"n":11,"o":27.89,"t":"2026-10-16T11:30:00Z","v":1579,"vw":27.917066},{"c":27.9991,"h":27.9991,"l":27.9991,"n":2,"o":27.9991,"t":"2026-10-16T11:40:00Z","v":2000,"vw":27.9991},{"c":27.95,"h":27.95,"l":27.95,"n":9,"o":27.95,"t":"2026-10-16T11:45:00Z","v":3623,"vw":27.95},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-10-16T11:50:00Z","v":160,"vw":27.9},{"c":27.93,"h":27.93,"l":27.92,"n":7,"o":27.92,"t":"2026-10-16T11:55:00Z","v":432,"vw":27.923872},{"c":27.9185,"h":27.9185,"l":27.9185,"n":3,"o":27.9185,"t":"2026-10-16T12:00:00Z","v":704,"vw":27.9185},{"c":27.92,"h":27.92,"l":27.91,"n":9,"o":27.91,"t":"2026-10-16T12:05:00Z","v":494,"vw":27.913272},{"c":27.931,"h":27.9892,"l":27.9,"n":17,"o":27.9,"t":"2026-10-16T12:10:00Z","v":2721,"vw":27.916877},{"c":27.94,"h":27.94,"l":27.94,"n":30,"o":27.94,"t":"2026-10-16T12:20:00Z","v":1494,"vw":27.94},{"c":27.94,"h":27.9569,"l":27.94,"n":11,"o":27.9569,"t":"2026-10-16T12:30:00Z","v":1038,"vw":27.944526},{"c":27.97,"h":27.97,"l":27.95,"n":11,"o":27.95,"t":"2026-10-16T12:40:00Z","v":407,"vw":27.960566},{"c":28,"h":28,"l":27.9999,"n":3,"o":27.9999,"t":"2026-10-16T12:45:00Z","v":296,"vw":27.999934},{"c":27.9563,"h":27.9563,"l":27.9559,"n":7,"o":27.9559,"t":"2026-10-16T12:50:00Z","v":675,"vw":27.955983},{"c":27.95,"h":27.98,"l":27.95,"n":32,"o":27.975,"t":"2026-10-16T13:00:00Z","v":11050,"vw":27.970884},{"c":27.93,"h":27.95,"l":27.93,"n":20,"o":27.95,"t":"2026-10-16T13:05:00Z","v":2154,"vw":27.939528},{"c":27.9,"h":27.91,"l":27.89,"n":55,"o":27.9,"t":"2026-10-16T13:10:00Z","v":1738,"vw":27.901957},{"c":27.89,"h":27.92,"l":27.87,"n":27,"o":27.92,"t":"2026-10-16T13:15:00Z","v":849,"vw":27.894386},{"c":27.95,"h":27.95,"l":27.9039,"n":27,"o":27.92,"t":"2026-10-16T13:20:00Z","v":1634,"vw":27.925797},{"c":28.04,"h":28.05,"l":27.911,"n":86,"o":27.98,"t":"2026-10-16T13:25:00Z","v":6006,"vw":27.992939},{"c":27.975,"h":28.0825,"l":27.6,"n":2354,"o":28.04,"t":"2026-10-16T13:30:00Z","v":303573,"vw":27.884371},{"c":27.785,"h":28.03,"l":27.71,"n":1128,"o":28.03,"t":"2026-10-16T13:35:00Z","v":138409,"vw":27.849938},{"c":27.64,"h":27.84,"l":27.601,"n":995,"o":27.785,"t":"2026-10-16T13:40:00Z","v":140197,"vw":27.730608},{"c":27.44,"h":27.695,"l":27.38,"n":1406,"o":27.635,"t":"2026-10-16T13:45:00Z","v":196527,"vw":27.52901},{"c":27.33,"h":27.48,"l":27.3,"n":1496,"o":27.445,"t":"2026-10-16T13:50:00Z","v":188070,"vw":27.390842},{"c":27.21,"h":27.38,"l":27.18,"n":2084,"o":27.32,"t":"2026-10-16T13:55:00Z","v":265452,"vw":27.250906},{"c":27.33,"h":27.38,"l":27.14,"n":1981,"o":27.21,"t":"2026-10-16T14:00:00Z","v":300199,"vw":27.298327},{"c":27.36,"h":27.405,"l":27.285,"n":1583,"o":27.33,"t":"2026-10-16T14:05:00Z","v":150507,"vw":27.339289},{"c":27.4657,"h":27.48,"l":27.3001,"n":787,"o":27.36,"t":"2026-10-16T14:10:00Z","v":72212,"vw":27.377448},{"c":27.42,"h":27.4692,"l":27.38,"n":921,"o":27.46,"t":"2026-10-16T14:15:00Z","v":77234,"vw":27.437322},{"c":27.395,"h":27.47,"l":27.39,"n":733,"o":27.43,"t":"2026-10-16T14:20:00Z","v":52739,"vw":27.426622},{"c":27.1699,"h":27.39,"l":27.15,"n":1298,"o":27.39,"t":"2026-10-16T14:25:00Z","v":356100,"vw":27.249551},{"c":27.26,"h":27.29,"l":27.15,"n":1088,"o":27.16,"t":"2026-10-16T14:30:00Z","v":92745,"vw":27.210609},{"c":27.2299,"h":27.295,"l":27.2,"n":728,"o":27.27,"t":"2026-10-16T14:35:00Z","v":56144,"vw":27.25621},{"c":27.22,"h":27.26,"l":27.2,"n":627,"o":27.2232,"t":"2026-10-16T14:40:00Z","v":52200,"vw":27.227376},{"c":27.225,"h":27.27,"l":27.2024,"n":688,"o":27.225,"t":"2026-10-16T14:45:00Z","v":50552,"vw":27.228441},{"c":27.1,"h":27.23,"l":27.0887,"n":1250,"o":27.225,"t":"2026-10-16T14:50:00Z","v":128010,"vw":27.159902},{"c":27.09,"h":27.12,"l":27.03,"n":1133,"o":27.095,"t":"2026-10-16T14:55:00Z","v":179505,"vw":27.07217},{"c":26.94,"h":27.106,"l":26.93,"n":1254,"o":27.106,"t":"2026-10-16T15:00:00Z","v":265863,"vw":27.024913},{"c":26.91,"h":26.96,"l":26.8003,"n":1822,"o":26.945,"t":"2026-10-16T15:05:00Z","v":240298,"vw":26.861697},{"c":26.96,"h":26.96,"l":26.87,"n":927,"o":26.91,"t":"2026-10-16T15:10:00Z","v":95698,"vw":26.922563},{"c":26.94,"h":26.9984,"l":26.9116,"n":1040,"o":26.96,"t":"2026-10-16T15:15:00Z","v":109629,"vw":26.958236},{"c":27.025,"h":27.04,"l":26.94,"n":953,"o":26.94,"t":"2026-10-16T15:20:00Z","v":141308,"vw":26.999163},{"c":27.005,"h":27.0473,"l":26.9501,"n":870,"o":27.035,"t":"2026-10-16T15:25:00Z","v":67636,"vw":27.001382},{"c":27.13,"h":27.14,"l":27,"n":1384,"o":27.01,"t":"2026-10-16T15:30:00Z","v":270949,"vw":27.074929},{"c":27.1077,"h":27.128,"l":27.04,"n":666,"o":27.12,"t":"2026-10-16T15:35:00Z","v":56819,"vw":27.091047},{"c":27.155,"h":27.23,"l":27.1013,"n":1175,"o":27.105,"t":"2026-10-16T15:40:00Z","v":143838,"vw":27.172679},{"c":27.075,"h":27.1878,"l":27.075,"n":819,"o":27.155,"t":"2026-10-16T15:45:00Z","v":64257,"vw":27.12678},{"c":26.98,"h":27.09,"l":26.98,"n":815,"o":27.07,"t":"2026-10-16T15:50:00Z","v":57909,"vw":27.039475},{"c":26.935,"h":26.995,"l":26.93,"n":749,"o":26.98,"t":"2026-10-16T15:55:00Z","v":58465,"vw":26.961243},{"c":26.9,"h":26.93,"l":26.805,"n":1178,"o":26.93,"t":"2026-10-16T16:00:00Z","v":114808,"vw":26.853431},{"c":26.84,"h":26.9199,"l":26.8,"n":977,"o":26.8899,"t":"2026-10-16T16:05:00Z","v":144703,"vw":26.859202},{"c":27.0602,"h":27.07,"l":26.83,"n":2561,"o":26.8401,"t":"2026-10-16T16:10:00Z","v":236852,"vw":26.985955},{"c":27.0295,"h":27.07,"l":27,"n":1290,"o":27.065,"t":"2026-10-16T16:15:00Z","v":114377,"vw":27.021351},{"c":26.9554,"h":27.0384,"l":26.95,"n":575,"o":27.025,"t":"2026-10-16T16:20:00Z","v":54060,"vw":26.996978},{"c":26.9002,"h":26.99,"l":26.89,"n":701,"o":26.94,"t":"2026-10-16T16:25:00Z","v":63472,"vw":26.925553},{"c":26.885,"h":26.91,"l":26.86,"n":681,"o":26.91,"t":"2026-10-16T16:30:00Z","v":68919,"vw":26.886504},{"c":26.8984,"h":26.91,"l":26.86,"n":511,"o":26.875,"t":"2026-10-16T16:35:00Z","v":51799,"vw":26.88964},{"c":26.945,"h":26.98,"l":26.89,"n":858,"o":26.89,"t":"2026-10-16T16:40:00Z","v":44171,"vw":26.947157},{"c":26.997,"h":27.03,"l":26.895,"n":2127,"o":26.96,"t":"2026-10-16T16:45:00Z","v":158388,"vw":26.952313},{"c":26.915,"h":26.995,"l":26.855,"n":1420,"o":26.99,"t":"2026-10-16T16:50:00Z","v":170359,"vw":26.886792},{"c":26.89,"h":26.94,"l":26.85,"n":1478,"o":26.915,"t":"2026-10-16T16:55:00Z","v":101084,"vw":26.882407},{"c":26.83,"h":26.9,"l":26.78,"n":911,"o":26.9,"t":"2026-10-16T17:00:00Z","v":71633,"vw":26.827178},{"c":26.78,"h":26.86,"l":26.77,"n":1046,"o":26.84,"t":"2026-10-16T17:05:00Z","v":153101,"vw":26.800431},{"c":26.855,"h":26.855,"l":26.79,"n":651,"o":26.79,"t":"2026-10-16T17:10:00Z","v":48081,"vw":26.816453},{"c":26.785,"h":26.855,"l":26.76,"n":599,"o":26.8501,"t":"2026-10-16T17:15:00Z","v":50506,"vw":26.799624},{"c":26.775,"h":26.8299,"l":26.72,"n":1227,"o":26.79,"t":"2026-10-16T17:20:00Z","v":175467,"vw":26.753529},{"c":26.93,"h":26.94,"l":26.74,"n":2586,"o":26.775,"t":"2026-10-16T17:25:00Z","v":287511,"vw":26.88515},{"c":27.1109,"h":27.14,"l":26.92,"n":1492,"o":26.9222,"t":"2026-10-16T17:30:00Z","v":253273,"vw":27.028786},{"c":26.965,"h":27.205,"l":26.96,"n":1653,"o":27.12,"t":"2026-10-16T17:35:00Z","v":173267,"vw":27.082277},{"c":27.115,"h":27.115,"l":26.94,"n":1230,"o":26.96,"t":"2026-10-16T17:40:00Z","v":178580,"vw":27.037928},{"c":27.045,"h":27.115,"l":27.025,"n":703,"o":27.115,"t":"2026-10-16T17:45:00Z","v":61217,"vw":27.07377},{"c":27.06,"h":27.08,"l":27,"n":978,"o":27.04,"t":"2026-10-16T17:50:00Z","v":67444,"vw":27.032913},{"c":27,"h":27.05,"l":26.94,"n":754,"o":27.05,"t":"2026-10-16T17:55:00Z","v":52506,"vw":26.99904},{"c":26.925,"h":27.01,"l":26.91,"n":971,"o":27.01,"t":"2026-10-16T18:00:00Z","v":80084,"vw":26.935742},{"c":27.025,"h":27.025,"l":26.915,"n":771,"o":26.925,"t":"2026-10-16T18:05:00Z","v":72082,"vw":26.963148},{"c":26.935,"h":27.0291,"l":26.925,"n":626,"o":27.0291,"t":"2026-10-16T18:10:00Z","v":52733,"vw":26.958237},{"c":27,"h":27,"l":26.87,"n":857,"o":26.935,"t":"2026-10-16T18:15:00Z","v":66732,"vw":26.926224},{"c":26.98,"h":27.02,"l":26.96,"n":643,"o":26.99,"t":"2026-10-16T18:20:00Z","v":49047,"vw":26.98636},{"c":26.97,"h":26.99,"l":26.935,"n":574,"o":26.99,"t":"2026-10-16T18:25:00Z","v":33522,"vw":26.956576},{"c":26.97,"h":27.01,"l":26.95,"n":596,"o":26.9661,"t":"2026-10-16T18:30:00Z","v":38943,"vw":26.982937},{"c":26.955,"h":26.97,"l":26.905,"n":728,"o":26.965,"t":"2026-10-16T18:35:00Z","v":69772,"vw":26.931845},{"c":26.92,"h":26.97,"l":26.915,"n":627,"o":26.955,"t":"2026-10-16T18:40:00Z","v":105213,"vw":26.93724},{"c":26.925,"h":26.93,"l":26.875,"n":654,"o":26.92,"t":"2026-10-16T18:45:00Z","v":1049908,"vw":26.906435},{"c":26.885,"h":26.94,"l":26.86,"n":870,"o":26.925,"t":"2026-10-16T18:50:00Z","v":66102,"vw":26.909666},{"c":26.91,"h":26.91,"l":26.845,"n":775,"o":26.89,"t":"2026-10-16T18:55:00Z","v":54032,"vw":26.884503},{"c":26.9,"h":26.925,"l":26.88,"n":929,"o":26.91,"t":"2026-10-16T19:00:00Z","v":67526,"vw":26.898647},{"c":26.895,"h":26.96,"l":26.86,"n":906,"o":26.9099,"t":"2026-10-16T19:05:00Z","v":68994,"vw":26.904697},{"c":26.91,"h":26.96,"l":26.88,"n":1581,"o":26.89,"t":"2026-10-16T19:10:00Z","v":133808,"vw":26.924343},{"c":26.93,"h":26.955,"l":26.9,"n":911,"o":26.915,"t":"2026-10-16T19:15:00Z","v":78550,"vw":26.925052},{"c":26.97,"h":27.015,"l":26.93,"n":1148,"o":26.93,"t":"2026-10-16T19:20:00Z","v":102343,"vw":26.981959},{"c":27.01,"h":27.06,"l":26.94,"n":1257,"o":26.965,"t":"2026-10-16T19:25:00Z","v":114510,"vw":26.996829},{"c":26.98,"h":27.025,"l":26.93,"n":1531,"o":27.01,"t":"2026-10-16T19:30:00Z","v":127471,"vw":26.972081},{"c":26.96,"h":27.05,"l":26.95,"n":1551,"o":26.98,"t":"2026-10-16T19:35:00Z","v":137628,"vw":26.982127},{"c":26.915,"h":26.985,"l":26.89,"n":1669,"o":26.965,"t":"2026-10-16T19:40:00Z","v":181230,"vw":26.938197},{"c":26.835,"h":26.945,"l":26.72,"n":5391,"o":26.925,"t":"2026-10-16T19:45:00Z","v":624270,"vw":26.802315},{"c":26.765,"h":26.88,"l":26.765,"n":2648,"o":26.86,"t":"2026-10-16T19:50:00Z","v":362183,"vw":26.808209},{"c":26.85,"h":26.86,"l":26.72,"n":7022,"o":26.765,"t":"2026-10-16T19:55:00Z","v":753957,"vw":26.811132},{"c":26.87,"h":26.9,"l":26.81,"n":143,"o":26.845,"t":"2026-10-16T20:00:00Z","v":1082994,"vw":26.810903},{"c":26.86,"h":26.88,"l":26.85,"n":50,"o":26.85,"t":"2026-10-16T20:05:00Z","v":10331,"vw":26.857888},{"c":26.88,"h":26.88,"l":26.84,"n":57,"o":26.84,"t":"2026-10-16T20:10:00Z","v":2469,"vw":26.859047},{"c":26.85,"h":26.87,"l":26.85,"n":21,"o":26.87,"t":"2026-10-16T20:15:00Z","v":2331,"vw":26.859634},{"c":26.83,"h":26.86,"l":26.82,"n":15,"o":26.82,"t":"2026-10-16T20:20:00Z","v":1324,"vw":26.829835},{"c":26.88,"h":26.88,"l":26.84,"n":24,"o":26.84,"t":"2026-10-16T20:25:00Z","v":2061,"vw":26.861811},{"c":26.8201,"h":26.83,"l":26.82,"n":25,"o":26.83,"t":"2026-10-16T20:30:00Z","v":2030,"vw":26.826355},{"c":26.8499,"h":26.8634,"l":26.8499,"n":9,"o":26.85,"t":"2026-10-16T20:35:00Z","v":10462,"vw":26.850436},{"c":26.85,"h":26.85,"l":26.83,"n":16,"o":26.83,"t":"2026-10-16T20:40:00Z","v":4846,"vw":26.831277},{"c":26.8309,"h":26.8309,"l":26.83,"n":26,"o":26.8301,"t":"2026-10-16T20:45:00Z","v":4747,"vw":26.830076},{"c":26.83,"h":26.8305,"l":26.83,"n":4,"o":26.8305,"t":"2026-10-16T20:50:00Z","v":1432,"vw":26.83032},{"c":26.81,"h":26.842,"l":26.81,"n":15,"o":26.82,"t":"2026-10-16T20:55:00Z","v":1112,"vw":26.816058},{"c":26.89,"h":26.89,"l":26.76,"n":100,"o":26.85,"t":"2026-10-16T21:00:00Z","v":7352,"vw":26.817382},{"c":26.8231,"h":26.86,"l":26.8231,"n":10,"o":26.86,"t":"2026-10-16T21:05:00Z","v":1585,"vw":26.835027},{"c":26.7793,"h":26.7793,"l":26.7793,"n":2,"o":26.7793,"t":"2026-10-16T21:10:00Z","v":228,"vw":26.7793},{"c":26.8,"h":26.8176,"l":26.8,"n":5,"o":26.8176,"t":"2026-10-16T21:15:00Z","v":891,"vw":26.8106},{"c":26.8,"h":26.8383,"l":26.77,"n":7,"o":26.77,"t":"2026-10-16T21:20:00Z","v":800,"vw":26.796771},{"c":26.77,"h":26.77,"l":26.77,"n":12,"o":26.77,"t":"2026-10-16T21:25:00Z","v":784,"vw":26.77},{"c":26.76,"h":26.81,"l":26.76,"n":4,"o":26.81,"t":"2026-10-16T21:30:00Z","v":1249,"vw":26.768333},{"c":26.77,"h":26.773,"l":26.77,"n":3,"o":26.773,"t":"2026-10-16T21:35:00Z","v":1059,"vw":26.771286},{"c":26.8023,"h":26.8023,"l":26.7693,"n":7,"o":26.7693,"t":"2026-10-16T21:40:00Z","v":1024,"vw":26.785783},{"c":26.8,"h":26.8,"l":26.8,"n":12,"o":26.8,"t":"2026-10-16T21:45:00Z","v":1366,"vw":26.8},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-16T21:50:00Z","v":500,"vw":26.78},{"c":26.78,"h":26.8,"l":26.78,"n":5,"o":26.8,"t":"2026-10-16T21:55:00Z","v":477,"vw":26.786818},{"c":26.8,"h":26.8,"l":26.8,"n":6,"o":26.8,"t":"2026-10-16T22:05:00Z","v":590,"vw":26.8},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-16T22:10:00Z","v":1000,"vw":26.8},{"c":26.7954,"h":26.7954,"l":26.7954,"n":3,"o":26.7954,"t":"2026-10-16T22:15:00Z","v":1020,"vw":26.7954},{"c":26.8097,"h":26.8097,"l":26.7969,"n":8,"o":26.7969,"t":"2026-10-16T22:20:00Z","v":1232,"vw":26.798064},{"c":26.8383,"h":26.8392,"l":26.8095,"n":26,"o":26.81,"t":"2026-10-16T22:25:00Z","v":3768,"vw":26.81972},{"c":26.82,"h":26.82,"l":26.803,"n":10,"o":26.803,"t":"2026-10-16T22:30:00Z","v":1001,"vw":26.816},{"c":26.81,"h":26.81,"l":26.81,"n":3,"o":26.81,"t":"2026-10-16T22:40:00Z","v":488,"vw":26.81},{"c":26.81,"h":26.81,"l":26.81,"n":4,"o":26.81,"t":"2026-10-16T22:45:00Z","v":105,"vw":26.81},{"c":26.8317,"h":26.8317,"l":26.8,"n":12,"o":26.8098,"t":"2026-10-16T22:50:00Z","v":1156,"vw":26.809146},{"c":26.84,"h":26.84,"l":26.8,"n":15,"o":26.832,"t":"2026-10-16T22:55:00Z","v":1634,"vw":26.807102},{"c":26.79,"h":26.79,"l":26.79,"n":2,"o":26.79,"t":"2026-10-16T23:00:00Z","v":400,"vw":26.79},{"c":26.79,"h":26.79,"l":26.79,"n":3,"o":26.79,"t":"2026-10-16T23:05:00Z","v":506,"vw":26.79},{"c":26.81,"h":26.81,"l":26.81,"n":2,"o":26.81,"t":"2026-10-16T23:10:00Z","v":690,"vw":26.81},{"c":26.8368,"h":26.8368,"l":26.8368,"n":4,"o":26.8368,"t":"2026-10-16T23:15:00Z","v":103,"vw":26.8368},{"c":26.79,"h":26.815,"l":26.79,"n":9,"o":26.815,"t":"2026-10-16T23:20:00Z","v":851,"vw":26.801872},{"c":26.79,"h":26.79,"l":26.79,"n":4,"o":26.79,"t":"2026-10-16T23:25:00Z","v":2042,"vw":26.79},{"c":26.79,"h":26.8284,"l":26.79,"n":23,"o":26.8284,"t":"2026-10-16T23:30:00Z","v":1156,"vw":26.813041},{"c":26.81,"h":26.82,"l":26.79,"n":5,"o":26.82,"t":"2026-10-16T23:35:00Z","v":2704,"vw":26.807958},{"c":26.84,"h":26.84,"l":26.84,"n":6,"o":26.84,"t":"2026-10-16T23:40:00Z","v":300,"vw":26.84},{"c":26.82,"h":26.8381,"l":26.82,"n":11,"o":26.8369,"t":"2026-10-16T23:45:00Z","v":1846,"vw":26.827907},{"c":26.8399,"h":26.84,"l":26.8395,"n":12,"o":26.8395,"t":"2026-10-16T23:50:00Z","v":788,"vw":26.839844},{"c":26.8186,"h":26.84,"l":26.8186,"n":24,"o":26.83,"t":"2026-10-16T23:55:00Z","v":2067,"vw":26.833816},{"c":26.73,"h":26.83,"l":26.67,"n":236,"o":26.67,"t":"2026-10-19T08:00:00Z","v":19213,"vw":26.744406},{"c":26.77,"h":26.77,"l":26.77,"n":2,"o":26.77,"t":"2026-10-19T08:05:00Z","v":269,"vw":26.77},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-19T08:15:00Z","v":131,"vw":26.75},{"c":26.77,"h":26.77,"l":26.77,"n":2,"o":26.77,"t":"2026-10-19T08:45:00Z","v":332,"vw":26.77},{"c":26.77,"h":26.77,"l":26.77,"n":14,"o":26.77,"t":"2026-10-19T08:55:00Z","v":392,"vw":26.77},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-19T09:00:00Z","v":312,"vw":26.78},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-19T09:05:00Z","v":500,"vw":26.78},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-19T09:15:00Z","v":500,"vw":26.79},{"c":26.7521,"h":26.7521,"l":26.7521,"n":2,"o":26.7521,"t":"2026-10-19T09:25:00Z","v":251,"vw":26.7521},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-19T09:30:00Z","v":1000,"vw":26.79},{"c":26.77,"h":26.77,"l":26.77,"n":9,"o":26.77,"t":"2026-10-19T09:35:00Z","v":555,"vw":26.77},{"c":26.77,"h":26.77,"l":26.77,"n":7,"o":26.77,"t":"2026-10-19T09:40:00Z","v":5364,"vw":26.77},{"c":26.76,"h":26.76,"l":26.76,"n":4,"o":26.76,"t":"2026-10-19T09:45:00Z","v":158,"vw":26.76},{"c":26.77,"h":26.77,"l":26.77,"n":3,"o":26.77,"t":"2026-10-19T09:50:00Z","v":248,"vw":26.77},{"c":26.75,"h":26.76,"l":26.74,"n":27,"o":26.76,"t":"2026-10-19T09:55:00Z","v":6854,"vw":26.751038},{"c":26.75,"h":26.75,"l":26.75,"n":7,"o":26.75,"t":"2026-10-19T10:00:00Z","v":261,"vw":26.75},{"c":26.76,"h":26.77,"l":26.76,"n":8,"o":26.77,"t":"2026-10-19T10:10:00Z","v":434,"vw":26.765},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-19T10:30:00Z","v":181,"vw":26.78},{"c":26.79,"h":26.79,"l":26.79,"n":10,"o":26.79,"t":"2026-10-19T10:35:00Z","v":265,"vw":26.79},{"c":26.79,"h":26.79,"l":26.79,"n":2,"o":26.79,"t":"2026-10-19T10:40:00Z","v":101,"vw":26.79},{"c":26.76,"h":26.78,"l":26.73,"n":46,"o":26.76,"t":"2026-10-19T11:00:00Z","v":10187,"vw":26.739604},{"c":26.75,"h":26.75,"l":26.745,"n":26,"o":26.745,"t":"2026-10-19T11:05:00Z","v":4468,"vw":26.749068},{"c":26.74,"h":26.74,"l":26.74,"n":11,"o":26.74,"t":"2026-10-19T11:15:00Z","v":465,"vw":26.74},{"c":26.76,"h":26.76,"l":26.76,"n":9,"o":26.76,"t":"2026-10-19T11:20:00Z","v":222,"vw":26.76},{"c":26.7243,"h":26.7243,"l":26.72,"n":25,"o":26.72,"t":"2026-10-19T11:30:00Z","v":1658,"vw":26.720523},{"c":26.72,"h":26.72,"l":26.72,"n":9,"o":26.72,"t":"2026-10-19T11:35:00Z","v":2430,"vw":26.72},{"c":26.7233,"h":26.7233,"l":26.72,"n":3,"o":26.72,"t":"2026-10-19T11:40:00Z","v":466,"vw":26.721419},{"c":26.74,"h":26.74,"l":26.7238,"n":5,"o":26.7238,"t":"2026-10-19T11:45:00Z","v":455,"vw":26.735092},{"c":26.7439,"h":26.76,"l":26.74,"n":19,"o":26.74,"t":"2026-10-19T11:50:00Z","v":1193,"vw":26.74927},{"c":26.73,"h":26.7597,"l":26.72,"n":24,"o":26.75,"t":"2026-10-19T11:55:00Z","v":3283,"vw":26.739691},{"c":26.76,"h":26.76,"l":26.74,"n":34,"o":26.74,"t":"2026-10-19T12:00:00Z","v":8897,"vw":26.757363},{"c":26.76,"h":26.76,"l":26.76,"n":2,"o":26.76,"t":"2026-10-19T12:05:00Z","v":3876,"vw":26.76},{"c":26.77,"h":26.78,"l":26.77,"n":7,"o":26.78,"t":"2026-10-19T12:10:00Z","v":229,"vw":26.775},{"c":26.7641,"h":26.78,"l":26.7641,"n":13,"o":26.77,"t":"2026-10-19T12:15:00Z","v":2406,"vw":26.77445},{"c":26.8,"h":26.8,"l":26.78,"n":17,"o":26.78,"t":"2026-10-19T12:20:00Z","v":7363,"vw":26.799246},{"c":26.8197,"h":26.8197,"l":26.8,"n":7,"o":26.8,"t":"2026-10-19T12:25:00Z","v":390,"vw":26.806567},{"c":26.7823,"h":26.79,"l":26.7823,"n":2,"o":26.79,"t":"2026-10-19T12:30:00Z","v":1150,"vw":26.786652},{"c":26.79,"h":26.82,"l":26.79,"n":7,"o":26.82,"t":"2026-10-19T12:35:00Z","v":2346,"vw":26.792927},{"c":26.814,"h":26.814,"l":26.79,"n":17,"o":26.8,"t":"2026-10-19T12:40:00Z","v":1150,"vw":26.796514},{"c":26.7837,"h":26.7837,"l":26.78,"n":6,"o":26.78,"t":"2026-10-19T12:45:00Z","v":240,"vw":26.78185},{"c":26.76,"h":26.8165,"l":26.76,"n":20,"o":26.7809,"t":"2026-10-19T12:50:00Z","v":2309,"vw":26.776632},{"c":26.72,"h":26.72,"l":26.72,"n":13,"o":26.72,"t":"2026-10-19T12:55:00Z","v":492,"vw":26.72},{"c":26.68,"h":26.725,"l":26.68,"n":42,"o":26.725,"t":"2026-10-19T13:00:00Z","v":9091,"vw":26.69896},{"c":26.74,"h":26.74,"l":26.6642,"n":26,"o":26.695,"t":"2026-10-19T13:05:00Z","v":1532,"vw":26.69787},{"c":26.6834,"h":26.6834,"l":26.66,"n":25,"o":26.68,"t":"2026-10-19T13:10:00Z","v":1507,"vw":26.664757},{"c":26.7,"h":26.71,"l":26.7,"n":36,"o":26.7,"t":"2026-10-19T13:15:00Z","v":12551,"vw":26.706764},{"c":26.66,"h":26.66,"l":26.66,"n":14,"o":26.66,"t":"2026-10-19T13:20:00Z","v":903,"vw":26.66},{"c":26.74,"h":26.74,"l":26.6,"n":63,"o":26.65,"t":"2026-10-19T13:25:00Z","v":7903,"vw":26.641146},{"c":26.96,"h":27.155,"l":26.64,"n":1907,"o":26.65,"t":"2026-10-19T13:30:00Z","v":297576,"vw":26.866108},{"c":26.875,"h":27.08,"l":26.85,"n":882,"o":26.9474,"t":"2026-10-19T13:35:00Z","v":151883,"vw":26.946857},{"c":26.865,"h":26.89,"l":26.76,"n":822,"o":26.87,"t":"2026-10-19T13:40:00Z","v":87358,"vw":26.823502},{"c":26.97,"h":27.05,"l":26.84,"n":700,"o":26.88,"t":"2026-10-19T13:45:00Z","v":80751,"vw":26.97154},{"c":26.73,"h":27.01,"l":26.7,"n":1398,"o":26.98,"t":"2026-10-19T13:50:00Z","v":146095,"vw":26.810683},{"c":26.72,"h":26.7699,"l":26.68,"n":865,"o":26.715,"t":"2026-10-19T13:55:00Z","v":102216,"vw":26.72387},{"c":26.76,"h":26.795,"l":26.6707,"n":701,"o":26.73,"t":"2026-10-19T14:00:00Z","v":77889,"vw":26.749033},{"c":26.68,"h":26.76,"l":26.58,"n":1225,"o":26.755,"t":"2026-10-19T14:05:00Z","v":129040,"vw":26.668219},{"c":26.65,"h":26.74,"l":26.6,"n":834,"o":26.69,"t":"2026-10-19T14:10:00Z","v":85464,"vw":26.660891},{"c":26.375,"h":26.6674,"l":26.36,"n":1806,"o":26.6674,"t":"2026-10-19T14:15:00Z","v":317706,"vw":26.523319},{"c":26.395,"h":26.4,"l":26.25,"n":1680,"o":26.3701,"t":"2026-10-19T14:20:00Z","v":306547,"vw":26.326733},{"c":26.305,"h":26.41,"l":26.29,"n":1112,"o":26.395,"t":"2026-10-19T14:25:00Z","v":103373,"vw":26.37213},{"c":26.3022,"h":26.34,"l":26.2869,"n":1069,"o":26.31,"t":"2026-10-19T14:30:00Z","v":106998,"vw":26.30779},{"c":26.4,"h":26.4295,"l":26.31,"n":865,"o":26.31,"t":"2026-10-19T14:35:00Z","v":69470,"vw":26.370638},{"c":26.325,"h":26.425,"l":26.3102,"n":796,"o":26.39,"t":"2026-10-19T14:40:00Z","v":74940,"vw":26.378159},{"c":26.366,"h":26.41,"l":26.32,"n":661,"o":26.325,"t":"2026-10-19T14:45:00Z","v":49853,"vw":26.35482},{"c":26.3514,"h":26.37,"l":26.33,"n":852,"o":26.36,"t":"2026-10-19T14:50:00Z","v":64741,"vw":26.351175},{"c":26.375,"h":26.3789,"l":26.33,"n":709,"o":26.355,"t":"2026-10-19T14:55:00Z","v":48024,"vw":26.351856},{"c":26.35,"h":26.38,"l":26.3,"n":636,"o":26.3799,"t":"2026-10-19T15:00:00Z","v":58407,"vw":26.330522},{"c":26.38,"h":26.4,"l":26.34,"n":532,"o":26.35,"t":"2026-10-19T15:05:00Z","v":49831,"vw":26.375227},{"c":26.495,"h":26.495,"l":26.365,"n":774,"o":26.3772,"t":"2026-10-19T15:10:00Z","v":97793,"vw":26.422811},{"c":26.47,"h":26.4973,"l":26.44,"n":739,"o":26.495,"t":"2026-10-19T15:15:00Z","v":61525,"vw":26.474543},{"c":26.52,"h":26.52,"l":26.44,"n":633,"o":26.475,"t":"2026-10-19T15:20:00Z","v":40494,"vw":26.481642},{"c":26.505,"h":26.55,"l":26.49,"n":555,"o":26.515,"t":"2026-10-19T15:25:00Z","v":36422,"vw":26.515336},{"c":26.51,"h":26.51,"l":26.46,"n":591,"o":26.5,"t":"2026-10-19T15:30:00Z","v":52972,"vw":26.482926},{"c":26.5002,"h":26.515,"l":26.49,"n":385,"o":26.502,"t":"2026-10-19T15:35:00Z","v":18574,"vw":26.503069},{"c":26.5077,"h":26.52,"l":26.5,"n":452,"o":26.51,"t":"2026-10-19T15:40:00Z","v":22560,"vw":26.509051},{"c":26.51,"h":26.515,"l":26.44,"n":676,"o":26.505,"t":"2026-10-19T15:45:00Z","v":38789,"vw":26.477532},{"c":26.55,"h":26.565,"l":26.49,"n":475,"o":26.5,"t":"2026-10-19T15:50:00Z","v":49268,"vw":26.520581},{"c":26.54,"h":26.57,"l":26.53,"n":419,"o":26.55,"t":"2026-10-19T15:55:00Z","v":22196,"vw":26.552096},{"c":26.43,"h":26.54,"l":26.41,"n":715,"o":26.54,"t":"2026-10-19T16:00:00Z","v":101564,"vw":26.438603},{"c":26.415,"h":26.455,"l":26.38,"n":756,"o":26.425,"t":"2026-10-19T16:05:00Z","v":53477,"vw":26.413554},{"c":26.42,"h":26.48,"l":26.4,"n":437,"o":26.41,"t":"2026-10-19T16:10:00Z","v":24648,"vw":26.436754},{"c":26.45,"h":26.52,"l":26.43,"n":676,"o":26.43,"t":"2026-10-19T16:15:00Z","v":83190,"vw":26.493773},{"c":26.42,"h":26.4453,"l":26.41,"n":381,"o":26.44,"t":"2026-10-19T16:20:00Z","v":21391,"vw":26.424397},{"c":26.39,"h":26.44,"l":26.39,"n":462,"o":26.42,"t":"2026-10-19T16:25:00Z","v":41714,"vw":26.416812},{"c":26.37,"h":26.4099,"l":26.3699,"n":569,"o":26.4,"t":"2026-10-19T16:30:00Z","v":46813,"vw":26.389198},{"c":26.36,"h":26.4,"l":26.35,"n":413,"o":26.37,"t":"2026-10-19T16:35:00Z","v":31603,"vw":26.372727},{"c":26.4,"h":26.4,"l":26.32,"n":742,"o":26.35,"t":"2026-10-19T16:40:00Z","v":67504,"vw":26.343447},{"c":26.37,"h":26.41,"l":26.36,"n":409,"o":26.39,"t":"2026-10-19T16:45:00Z","v":33510,"vw":26.380675},{"c":26.3131,"h":26.38,"l":26.31,"n":423,"o":26.3741,"t":"2026-10-19T16:50:00Z","v":22242,"vw":26.349915},{"c":26.32,"h":26.34,"l":26.305,"n":837,"o":26.32,"t":"2026-10-19T16:55:00Z","v":61359,"vw":26.322185},{"c":26.43,"h":26.44,"l":26.31,"n":466,"o":26.32,"t":"2026-10-19T17:00:00Z","v":33382,"vw":26.365643},{"c":26.41,"h":26.44,"l":26.39,"n":452,"o":26.42,"t":"2026-10-19T17:05:00Z","v":41732,"vw":26.418173},{"c":26.405,"h":26.415,"l":26.352,"n":396,"o":26.39,"t":"2026-10-19T17:10:00Z","v":27818,"vw":26.383639},{"c":26.405,"h":26.425,"l":26.3704,"n":417,"o":26.405,"t":"2026-10-19T17:15:00Z","v":24846,"vw":26.396215},{"c":26.46,"h":26.46,"l":26.405,"n":356,"o":26.405,"t":"2026-10-19T17:20:00Z","v":21298,"vw":26.425888},{"c":26.48,"h":26.495,"l":26.455,"n":445,"o":26.46,"t":"2026-10-19T17:25:00Z","v":31233,"vw":26.470516},{"c":26.48,"h":26.485,"l":26.442,"n":451,"o":26.48,"t":"2026-10-19T17:30:00Z","v":29590,"vw":26.461456},{"c":26.44,"h":26.48,"l":26.44,"n":347,"o":26.475,"t":"2026-10-19T17:35:00Z","v":18889,"vw":26.45674},{"c":26.42,"h":26.47,"l":26.42,"n":449,"o":26.44,"t":"2026-10-19T17:40:00Z","v":34958,"vw":26.438283},{"c":26.4,"h":26.44,"l":26.395,"n":477,"o":26.4216,"t":"2026-10-19T17:45:00Z","v":30536,"vw":26.413056},{"c":26.365,"h":26.4,"l":26.3605,"n":599,"o":26.395,"t":"2026-10-19T17:50:00Z","v":36835,"vw":26.388348},{"c":26.37,"h":26.375,"l":26.3573,"n":422,"o":26.362,"t":"2026-10-19T17:55:00Z","v":22266,"vw":26.365433},{"c":26.3619,"h":26.41,"l":26.3501,"n":437,"o":26.37,"t":"2026-10-19T18:00:00Z","v":30611,"vw":26.378655},{"c":26.32,"h":26.37,"l":26.32,"n":403,"o":26.365,"t":"2026-10-19T18:05:00Z","v":39428,"vw":26.347209},{"c":26.26,"h":26.335,"l":26.26,"n":627,"o":26.33,"t":"2026-10-19T18:10:00Z","v":55244,"vw":26.289932},{"c":26.255,"h":26.3,"l":26.23,"n":582,"o":26.27,"t":"2026-10-19T18:15:00Z","v":58359,"vw":26.259463},{"c":26.245,"h":26.27,"l":26.22,"n":577,"o":26.2599,"t":"2026-10-19T18:20:00Z","v":56658,"vw":26.245598},{"c":26.175,"h":26.245,"l":26.15,"n":940,"o":26.245,"t":"2026-10-19T18:25:00Z","v":81916,"vw":26.187931},{"c":26.2062,"h":26.23,"l":26.165,"n":543,"o":26.175,"t":"2026-10-19T18:30:00Z","v":47981,"vw":26.196301},{"c":26.255,"h":26.26,"l":26.195,"n":490,"o":26.2,"t":"2026-10-19T18:35:00Z","v":63696,"vw":26.231528},{"c":26.25,"h":26.26,"l":26.2,"n":745,"o":26.25,"t":"2026-10-19T18:40:00Z","v":61009,"vw":26.228863},{"c":26.275,"h":26.295,"l":26.235,"n":542,"o":26.27,"t":"2026-10-19T18:45:00Z","v":40412,"vw":26.259653},{"c":26.285,"h":26.2903,"l":26.25,"n":696,"o":26.27,"t":"2026-10-19T18:50:00Z","v":48681,"vw":26.264847},{"c":26.31,"h":26.31,"l":26.2715,"n":524,"o":26.285,"t":"2026-10-19T18:55:00Z","v":74631,"vw":26.296326},{"c":26.295,"h":26.33,"l":26.295,"n":616,"o":26.305,"t":"2026-10-19T19:00:00Z","v":49785,"vw":26.305716},{"c":26.23,"h":26.295,"l":26.22,"n":738,"o":26.295,"t":"2026-10-19T19:05:00Z","v":61708,"vw":26.252848},{"c":26.25,"h":26.25,"l":26.2,"n":596,"o":26.2294,"t":"2026-10-19T19:10:00Z","v":55259,"vw":26.226296},{"c":26.3,"h":26.31,"l":26.245,"n":557,"o":26.255,"t":"2026-10-19T19:15:00Z","v":46884,"vw":26.268882},{"c":26.3,"h":26.33,"l":26.275,"n":610,"o":26.305,"t":"2026-10-19T19:20:00Z","v":44406,"vw":26.29287},{"c":26.305,"h":26.35,"l":26.29,"n":871,"o":26.295,"t":"2026-10-19T19:25:00Z","v":89103,"vw":26.32755},{"c":26.29,"h":26.33,"l":26.27,"n":921,"o":26.3017,"t":"2026-10-19T19:30:00Z","v":68676,"vw":26.296108},{"c":26.31,"h":26.32,"l":26.2801,"n":598,"o":26.2801,"t":"2026-10-19T19:35:00Z","v":36806,"vw":26.296222},{"c":26.325,"h":26.36,"l":26.3,"n":1010,"o":26.3001,"t":"2026-10-19T19:40:00Z","v":68246,"vw":26.332946},{"c":26.355,"h":26.3685,"l":26.32,"n":796,"o":26.325,"t":"2026-10-19T19:45:00Z","v":496556,"vw":26.346669},{"c":26.3041,"h":26.37,"l":26.28,"n":1538,"o":26.35,"t":"2026-10-19T19:50:00Z","v":146626,"vw":26.309741},{"c":26.44,"h":26.48,"l":26.275,"n":4564,"o":26.3,"t":"2026-10-19T19:55:00Z","v":464950,"vw":26.425086},{"c":26.3358,"h":26.4798,"l":26.3358,"n":102,"o":26.44,"t":"2026-10-19T20:00:00Z","v":411591,"vw":26.43984},{"c":26.44,"h":26.47,"l":26.38,"n":147,"o":26.38,"t":"2026-10-19T20:05:00Z","v":12111,"vw":26.438346},{"c":26.4,"h":26.4524,"l":26.4,"n":12,"o":26.4524,"t":"2026-10-19T20:10:00Z","v":702,"vw":26.409527},{"c":26.3889,"h":26.412,"l":26.3841,"n":39,"o":26.4036,"t":"2026-10-19T20:15:00Z","v":2773,"vw":26.400875},{"c":26.36,"h":26.4399,"l":26.34,"n":154,"o":26.3869,"t":"2026-10-19T20:20:00Z","v":18120,"vw":26.391436},{"c":26.33,"h":26.37,"l":26.3,"n":62,"o":26.34,"t":"2026-10-19T20:25:00Z","v":7223,"vw":26.317573},{"c":26.49,"h":26.5,"l":26.3,"n":99,"o":26.35,"t":"2026-10-19T20:30:00Z","v":7071,"vw":26.403137},{"c":26.49,"h":26.49,"l":26.45,"n":33,"o":26.45,"t":"2026-10-19T20:35:00Z","v":5415,"vw":26.473208},{"c":26.49,"h":26.49,"l":26.4181,"n":43,"o":26.47,"t":"2026-10-19T20:40:00Z","v":4057,"vw":26.443066},{"c":26.48,"h":26.5,"l":26.42,"n":79,"o":26.49,"t":"2026-10-19T20:45:00Z","v":9360,"vw":26.453939},{"c":26.42,"h":26.45,"l":26.41,"n":20,"o":26.4188,"t":"2026-10-19T20:50:00Z","v":2054,"vw":26.421096},{"c":26.42,"h":26.42,"l":26.4,"n":21,"o":26.41,"t":"2026-10-19T20:55:00Z","v":5118,"vw":26.415075},{"c":26.35,"h":26.38,"l":26.35,"n":36,"o":26.38,"t":"2026-10-19T21:00:00Z","v":10026,"vw":26.360369},{"c":26.35,"h":26.35,"l":26.3293,"n":16,"o":26.35,"t":"2026-10-19T21:05:00Z","v":5763,"vw":26.336581},{"c":26.33,"h":26.33,"l":26.33,"n":4,"o":26.33,"t":"2026-10-19T21:10:00Z","v":3605,"vw":26.33},{"c":26.3101,"h":26.3304,"l":26.31,"n":26,"o":26.3304,"t":"2026-10-19T21:15:00Z","v":4072,"vw":26.31433},{"c":26.3254,"h":26.3254,"l":26.3254,"n":1,"o":26.3254,"t":"2026-10-19T21:20:00Z","v":310,"vw":26.3254},{"c":26.3,"h":26.3,"l":26.2903,"n":24,"o":26.3,"t":"2026-10-19T21:25:00Z","v":2138,"vw":26.294814},{"c":26.33,"h":26.33,"l":26.29,"n":17,"o":26.3,"t":"2026-10-19T21:30:00Z","v":2147,"vw":26.303414},{"c":26.3,"h":26.32,"l":26.29,"n":32,"o":26.32,"t":"2026-10-19T21:35:00Z","v":8712,"vw":26.298108},{"c":26.2848,"h":26.295,"l":26.26,"n":18,"o":26.295,"t":"2026-10-19T21:40:00Z","v":2513,"vw":26.28677},{"c":26.3092,"h":26.3092,"l":26.3,"n":14,"o":26.3,"t":"2026-10-19T21:45:00Z","v":978,"vw":26.303304},{"c":26.3,"h":26.31,"l":26.29,"n":19,"o":26.3,"t":"2026-10-19T21:50:00Z","v":1365,"vw":26.296636},{"c":26.2785,"h":26.2785,"l":26.2,"n":86,"o":26.2719,"t":"2026-10-19T21:55:00Z","v":7343,"vw":26.242081},{"c":26.22,"h":26.22,"l":26.1801,"n":20,"o":26.1801,"t":"2026-10-19T22:00:00Z","v":2544,"vw":26.206029},{"c":26.1315,"h":26.19,"l":26.1165,"n":53,"o":26.19,"t":"2026-10-19T22:05:00Z","v":5860,"vw":26.163074},{"c":26.1877,"h":26.2,"l":26.1403,"n":14,"o":26.17,"t":"2026-10-19T22:10:00Z","v":1193,"vw":26.175063},{"c":26.25,"h":26.25,"l":26.2011,"n":12,"o":26.2011,"t":"2026-10-19T22:20:00Z","v":823,"vw":26.233871},{"c":26.18,"h":26.25,"l":26.18,"n":14,"o":26.22,"t":"2026-10-19T22:25:00Z","v":867,"vw":26.22461},{"c":26.19,"h":26.19,"l":26.19,"n":5,"o":26.19,"t":"2026-10-19T22:30:00Z","v":109,"vw":26.19},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-10-19T22:35:00Z","v":180,"vw":26.2},{"c":26.2,"h":26.2,"l":26.2,"n":6,"o":26.2,"t":"2026-10-19T22:40:00Z","v":464,"vw":26.2},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-19T22:45:00Z","v":190,"vw":26.3},{"c":26.1866,"h":26.19,"l":26.18,"n":14,"o":26.18,"t":"2026-10-19T22:50:00Z","v":1013,"vw":26.185719},{"c":26.19,"h":26.19,"l":26.19,"n":2,"o":26.19,"t":"2026-10-19T22:55:00Z","v":232,"vw":26.19},{"c":26.24,"h":26.28,"l":26.24,"n":5,"o":26.25,"t":"2026-10-19T23:00:00Z","v":408,"vw":26.2625},{"c":26.19,"h":26.21,"l":26.19,"n":13,"o":26.21,"t":"2026-10-19T23:05:00Z","v":1667,"vw":26.19625},{"c":26.2,"h":26.2,"l":26.18,"n":11,"o":26.18,"t":"2026-10-19T23:10:00Z","v":434,"vw":26.186667},{"c":26.22,"h":26.22,"l":26.22,"n":1,"o":26.22,"t":"2026-10-19T23:15:00Z","v":100,"vw":26.22},{"c":26.25,"h":26.25,"l":26.18,"n":7,"o":26.19,"t":"2026-10-19T23:20:00Z","v":580,"vw":26.196},{"c":26.2,"h":26.2,"l":26.1996,"n":12,"o":26.2,"t":"2026-10-19T23:25:00Z","v":1207,"vw":26.199945},{"c":26.19,"h":26.21,"l":26.1814,"n":13,"o":26.21,"t":"2026-10-19T23:30:00Z","v":1100,"vw":26.190083},{"c":26.1808,"h":26.1808,"l":26.1808,"n":2,"o":26.1808,"t":"2026-10-19T23:35:00Z","v":201,"vw":26.1808},{"c":26.17,"h":26.18,"l":26.15,"n":55,"o":26.18,"t":"2026-10-19T23:40:00Z","v":7825,"vw":26.171508},{"c":26.1312,"h":26.21,"l":26.1312,"n":8,"o":26.21,"t":"2026-10-19T23:45:00Z","v":884,"vw":26.151494},{"c":26.1424,"h":26.1424,"l":26.1424,"n":2,"o":26.1424,"t":"2026-10-19T23:50:00Z","v":352,"vw":26.1424},{"c":26.15,"h":26.18,"l":26.15,"n":14,"o":26.15,"t":"2026-10-19T23:55:00Z","v":1081,"vw":26.157059},{"c":26.11,"h":26.32,"l":26.1,"n":195,"o":26.1052,"t":"2026-10-20T08:00:00Z","v":14959,"vw":26.1821},{"c":26.07,"h":26.18,"l":26.0626,"n":6,"o":26.0626,"t":"2026-10-20T08:05:00Z","v":1079,"vw":26.090105},{"c":26.05,"h":26.06,"l":26.04,"n":27,"o":26.06,"t":"2026-10-20T08:10:00Z","v":2013,"vw":26.048681},{"c":26.02,"h":26.02,"l":26.02,"n":28,"o":26.02,"t":"2026-10-20T08:15:00Z","v":786,"vw":26.02},{"c":26.08,"h":26.08,"l":26.08,"n":2,"o":26.08,"t":"2026-10-20T08:20:00Z","v":436,"vw":26.08},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-10-20T08:25:00Z","v":1215,"vw":26.08},{"c":26.06,"h":26.08,"l":26.02,"n":8,"o":26.08,"t":"2026-10-20T08:30:00Z","v":2734,"vw":26.040179},{"c":26.0571,"h":26.0571,"l":26.0536,"n":2,"o":26.0536,"t":"2026-10-20T08:35:00Z","v":953,"vw":26.055932},{"c":26.06,"h":26.06,"l":26.053,"n":4,"o":26.053,"t":"2026-10-20T08:40:00Z","v":2057,"vw":26.05389},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-20T08:45:00Z","v":400,"vw":26.05},{"c":26.064,"h":26.12,"l":26.064,"n":2,"o":26.12,"t":"2026-10-20T08:55:00Z","v":3100,"vw":26.065806},{"c":26.06,"h":26.06,"l":26.06,"n":3,"o":26.06,"t":"2026-10-20T09:00:00Z","v":200,"vw":26.06},{"c":26.05,"h":26.05,"l":26.05,"n":8,"o":26.05,"t":"2026-10-20T09:05:00Z","v":1564,"vw":26.05},{"c":25.95,"h":26,"l":25.95,"n":41,"o":26,"t":"2026-10-20T09:10:00Z","v":6089,"vw":25.974716},{"c":25.9,"h":25.96,"l":25.83,"n":112,"o":25.96,"t":"2026-10-20T09:15:00Z","v":9947,"vw":25.895051},{"c":25.88,"h":25.88,"l":25.88,"n":2,"o":25.88,"t":"2026-10-20T09:20:00Z","v":150,"vw":25.88},{"c":25.91,"h":25.93,"l":25.91,"n":5,"o":25.93,"t":"2026-10-20T09:30:00Z","v":580,"vw":25.92},{"c":25.88,"h":25.88,"l":25.88,"n":5,"o":25.88,"t":"2026-10-20T09:35:00Z","v":715,"vw":25.88},{"c":25.88,"h":25.89,"l":25.88,"n":9,"o":25.89,"t":"2026-10-20T09:40:00Z","v":1001,"vw":25.883919},{"c":25.98,"h":26,"l":25.98,"n":3,"o":26,"t":"2026-10-20T09:45:00Z","v":760,"vw":25.986667},{"c":25.94,"h":25.94,"l":25.89,"n":4,"o":25.89,"t":"2026-10-20T09:50:00Z","v":514,"vw":25.921436},{"c":25.89,"h":25.89,"l":25.89,"n":3,"o":25.89,"t":"2026-10-20T09:55:00Z","v":267,"vw":25.89},{"c":25.8817,"h":25.8859,"l":25.88,"n":9,"o":25.8859,"t":"2026-10-20T10:00:00Z","v":2000,"vw":25.883553},{"c":25.88,"h":25.88,"l":25.88,"n":2,"o":25.88,"t":"2026-10-20T10:05:00Z","v":200,"vw":25.88},{"c":25.88,"h":25.88,"l":25.85,"n":22,"o":25.88,"t":"2026-10-20T10:10:00Z","v":3017,"vw":25.877655},{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-10-20T10:15:00Z","v":500,"vw":25.93},{"c":25.8503,"h":25.88,"l":25.8503,"n":4,"o":25.88,"t":"2026-10-20T10:20:00Z","v":400,"vw":25.86515},{"c":25.95,"h":25.95,"l":25.9,"n":4,"o":25.9,"t":"2026-10-20T10:25:00Z","v":1160,"vw":25.912953},{"c":25.86,"h":25.87,"l":25.86,"n":12,"o":25.87,"t":"2026-10-20T10:35:00Z","v":1010,"vw":25.864872},{"c":25.81,"h":25.85,"l":25.81,"n":12,"o":25.85,"t":"2026-10-20T10:40:00Z","v":844,"vw":25.830056},{"c":25.6926,"h":25.8,"l":25.61,"n":139,"o":25.8,"t":"2026-10-20T10:45:00Z","v":11012,"vw":25.683875},{"c":25.8,"h":25.8,"l":25.7,"n":34,"o":25.7,"t":"2026-10-20T10:50:00Z","v":3487,"vw":25.737495},{"c":25.6869,"h":25.7,"l":25.66,"n":31,"o":25.69,"t":"2026-10-20T10:55:00Z","v":1958,"vw":25.679352},{"c":25.71,"h":25.75,"l":25.6636,"n":148,"o":25.68,"t":"2026-10-20T11:00:00Z","v":29660,"vw":25.703108},{"c":25.77,"h":25.77,"l":25.7,"n":25,"o":25.77,"t":"2026-10-20T11:05:00Z","v":6880,"vw":25.758095},{"c":25.62,"h":25.7534,"l":25.61,"n":113,"o":25.7534,"t":"2026-10-20T11:10:00Z","v":25672,"vw":25.637493},{"c":25.5404,"h":25.65,"l":25.5404,"n":74,"o":25.64,"t":"2026-10-20T11:15:00Z","v":4972,"vw":25.584497},{"c":25.5197,"h":25.61,"l":25.51,"n":137,"o":25.5436,"t":"2026-10-20T11:20:00Z","v":19557,"vw":25.541907},{"c":25.5882,"h":25.6,"l":25.5166,"n":68,"o":25.5166,"t":"2026-10-20T11:25:00Z","v":8145,"vw":25.5435},{"c":25.53,"h":25.59,"l":25.52,"n":58,"o":25.53,"t":"2026-10-20T11:30:00Z","v":2415,"vw":25.540589},{"c":25.51,"h":25.55,"l":25.45,"n":176,"o":25.5109,"t":"2026-10-20T11:35:00Z","v":32068,"vw":25.502994},{"c":25.49,"h":25.5,"l":25.46,"n":38,"o":25.5,"t":"2026-10-20T11:40:00Z","v":5215,"vw":25.479537},{"c":25.4121,"h":25.4999,"l":25.41,"n":62,"o":25.464,"t":"2026-10-20T11:45:00Z","v":11294,"vw":25.440833},{"c":25.45,"h":25.49,"l":25.4101,"n":48,"o":25.4101,"t":"2026-10-20T11:50:00Z","v":3956,"vw":25.449026},{"c":25.5,"h":25.52,"l":25.45,"n":64,"o":25.45,"t":"2026-10-20T11:55:00Z","v":8100,"vw":25.496335},{"c":25.5299,"h":25.53,"l":25.5,"n":60,"o":25.52,"t":"2026-10-20T12:00:00Z","v":3247,"vw":25.518823},{"c":25.57,"h":25.57,"l":25.53,"n":53,"o":25.53,"t":"2026-10-20T12:05:00Z","v":2760,"vw":25.545064},{"c":25.54,"h":25.59,"l":25.54,"n":79,"o":25.575,"t":"2026-10-20T12:10:00Z","v":5268,"vw":25.570512},{"c":25.58,"h":25.58,"l":25.529,"n":36,"o":25.53,"t":"2026-10-20T12:15:00Z","v":24315,"vw":25.549995},{"c":25.5676,"h":25.592,"l":25.5274,"n":67,"o":25.5602,"t":"2026-10-20T12:20:00Z","v":4773,"vw":25.560252},{"c":25.53,"h":25.55,"l":25.5,"n":28,"o":25.54,"t":"2026-10-20T12:25:00Z","v":1981,"vw":25.532676},{"c":25.57,"h":25.57,"l":25.5,"n":32,"o":25.52,"t":"2026-10-20T12:30:00Z","v":3355,"vw":25.540796},{"c":25.6,"h":25.6,"l":25.566,"n":65,"o":25.5792,"t":"2026-10-20T12:35:00Z","v":5794,"vw":25.594815},{"c":25.7,"h":25.704,"l":25.62,"n":150,"o":25.62,"t":"2026-10-20T12:40:00Z","v":15000,"vw":25.678865},{"c":25.6484,"h":25.69,"l":25.6484,"n":43,"o":25.684,"t":"2026-10-20T12:45:00Z","v":4358,"vw":25.656097},{"c":25.65,"h":25.65,"l":25.6054,"n":24,"o":25.65,"t":"2026-10-20T12:50:00Z","v":2880,"vw":25.638171},{"c":25.6214,"h":25.65,"l":25.6214,"n":4,"o":25.65,"t":"2026-10-20T12:55:00Z","v":251,"vw":25.6357},{"c":25.64,"h":25.655,"l":25.64,"n":40,"o":25.65,"t":"2026-10-20T13:00:00Z","v":7644,"vw":25.644635},{"c":25.65,"h":25.6835,"l":25.62,"n":27,"o":25.64,"t":"2026-10-20T13:05:00Z","v":13448,"vw":25.645528},{"c":25.68,"h":25.69,"l":25.62,"n":29,"o":25.6525,"t":"2026-10-20T13:10:00Z","v":7557,"vw":25.656806},{"c":25.65,"h":25.69,"l":25.65,"n":15,"o":25.6846,"t":"2026-10-20T13:15:00Z","v":791,"vw":25.674784},{"c":25.73,"h":25.73,"l":25.65,"n":68,"o":25.66,"t":"2026-10-20T13:20:00Z","v":10680,"vw":25.679559},{"c":25.75,"h":25.8992,"l":25.67,"n":114,"o":25.67,"t":"2026-10-20T13:25:00Z","v":10637,"vw":25.797302},{"c":26.02,"h":26.17,"l":25.66,"n":2562,"o":25.73,"t":"2026-10-20T13:30:00Z","v":441647,"vw":25.907174},{"c":25.65,"h":26.08,"l":25.65,"n":2094,"o":26.0072,"t":"2026-10-20T13:35:00Z","v":258133,"vw":25.874498},{"c":25.4405,"h":25.655,"l":25.3,"n":3181,"o":25.655,"t":"2026-10-20T13:40:00Z","v":510254,"vw":25.440826},{"c":25.4399,"h":25.59,"l":25.37,"n":2359,"o":25.46,"t":"2026-10-20T13:45:00Z","v":349102,"vw":25.45838},{"c":25.65,"h":25.74,"l":25.43,"n":1704,"o":25.43,"t":"2026-10-20T13:50:00Z","v":235183,"vw":25.572832},{"c":25.6922,"h":25.74,"l":25.61,"n":1033,"o":25.65,"t":"2026-10-20T13:55:00Z","v":123679,"vw":25.679227},{"c":25.64,"h":25.7183,"l":25.54,"n":1264,"o":25.685,"t":"2026-10-20T14:00:00Z","v":140400,"vw":25.629553},{"c":25.8735,"h":25.89,"l":25.62,"n":1297,"o":25.63,"t":"2026-10-20T14:05:00Z","v":493024,"vw":25.791376},{"c":25.92,"h":25.92,"l":25.8041,"n":818,"o":25.89,"t":"2026-10-20T14:10:00Z","v":85634,"vw":25.864404},{"c":25.99,"h":26,"l":25.9,"n":993,"o":25.92,"t":"2026-10-20T14:15:00Z","v":474416,"vw":25.954949},{"c":26.04,"h":26.06,"l":25.975,"n":1238,"o":25.9801,"t":"2026-10-20T14:20:00Z","v":166210,"vw":26.022287},{"c":26.14,"h":26.17,"l":25.9501,"n":1172,"o":26.03,"t":"2026-10-20T14:25:00Z","v":139309,"vw":26.052339},{"c":26.2,"h":26.22,"l":26.11,"n":803,"o":26.15,"t":"2026-10-20T14:30:00Z","v":70115,"vw":26.171144},{"c":26.16,"h":26.27,"l":26.1531,"n":706,"o":26.18,"t":"2026-10-20T14:35:00Z","v":77636,"vw":26.219702},{"c":26.063,"h":26.1655,"l":26.05,"n":762,"o":26.1655,"t":"2026-10-20T14:40:00Z","v":90556,"vw":26.103003},{"c":26.0036,"h":26.1,"l":26,"n":951,"o":26.07,"t":"2026-10-20T14:45:00Z","v":109771,"vw":26.042286},{"c":26.165,"h":26.165,"l":25.98,"n":893,"o":26.01,"t":"2026-10-20T14:50:00Z","v":109797,"vw":26.057156},{"c":26.1445,"h":26.2,"l":26.14,"n":593,"o":26.16,"t":"2026-10-20T14:55:00Z","v":52803,"vw":26.166286},{"c":26.15,"h":26.18,"l":26.115,"n":454,"o":26.1401,"t":"2026-10-20T15:00:00Z","v":43626,"vw":26.150366},{"c":26.23,"h":26.24,"l":26.14,"n":572,"o":26.15,"t":"2026-10-20T15:05:00Z","v":55661,"vw":26.183264},{"c":26.16,"h":26.24,"l":26.11,"n":641,"o":26.23,"t":"2026-10-20T15:10:00Z","v":53189,"vw":26.176372},{"c":26.205,"h":26.28,"l":26.155,"n":710,"o":26.1601,"t":"2026-10-20T15:15:00Z","v":70730,"vw":26.217467},{"c":26.24,"h":26.24,"l":26.15,"n":685,"o":26.21,"t":"2026-10-20T15:20:00Z","v":64684,"vw":26.187247},{"c":26.275,"h":26.31,"l":26.23,"n":593,"o":26.24,"t":"2026-10-20T15:25:00Z","v":42856,"vw":26.276881},{"c":26.2101,"h":26.275,"l":26.202,"n":543,"o":26.275,"t":"2026-10-20T15:30:00Z","v":48109,"vw":26.237165},{"c":26.34,"h":26.35,"l":26.22,"n":830,"o":26.22,"t":"2026-10-20T15:35:00Z","v":96489,"vw":26.30296},{"c":26.355,"h":26.41,"l":26.335,"n":692,"o":26.335,"t":"2026-10-20T15:40:00Z","v":75725,"vw":26.366547},{"c":26.3223,"h":26.36,"l":26.26,"n":727,"o":26.35,"t":"2026-10-20T15:45:00Z","v":68019,"vw":26.308769},{"c":26.33,"h":26.38,"l":26.315,"n":436,"o":26.33,"t":"2026-10-20T15:50:00Z","v":46200,"vw":26.341225},{"c":26.305,"h":26.34,"l":26.3,"n":385,"o":26.3299,"t":"2026-10-20T15:55:00Z","v":31948,"vw":26.317406},{"c":26.34,"h":26.36,"l":26.28,"n":503,"o":26.31,"t":"2026-10-20T16:00:00Z","v":48353,"vw":26.303243},{"c":26.28,"h":26.36,"l":26.275,"n":390,"o":26.35,"t":"2026-10-20T16:05:00Z","v":32289,"vw":26.318791},{"c":26.34,"h":26.34,"l":26.27,"n":369,"o":26.28,"t":"2026-10-20T16:10:00Z","v":23101,"vw":26.292711},{"c":26.295,"h":26.345,"l":26.255,"n":485,"o":26.34,"t":"2026-10-20T16:15:00Z","v":31432,"vw":26.290624},{"c":26.31,"h":26.34,"l":26.29,"n":326,"o":26.295,"t":"2026-10-20T16:20:00Z","v":23634,"vw":26.314872},{"c":26.2008,"h":26.33,"l":26.18,"n":538,"o":26.315,"t":"2026-10-20T16:25:00Z","v":80344,"vw":26.232147},{"c":26.2199,"h":26.245,"l":26.19,"n":442,"o":26.2,"t":"2026-10-20T16:30:00Z","v":35993,"vw":26.221246},{"c":26.15,"h":26.24,"l":26.14,"n":473,"o":26.22,"t":"2026-10-20T16:35:00Z","v":45431,"vw":26.18442},{"c":26.155,"h":26.165,"l":26.09,"n":482,"o":26.15,"t":"2026-10-20T16:40:00Z","v":41708,"vw":26.130455},{"c":26.048,"h":26.17,"l":26.04,"n":519,"o":26.15,"t":"2026-10-20T16:45:00Z","v":45670,"vw":26.119901},{"c":25.915,"h":26.05,"l":25.91,"n":1054,"o":26.0479,"t":"2026-10-20T16:50:00Z","v":189107,"vw":25.999174},{"c":25.89,"h":25.95,"l":25.87,"n":611,"o":25.915,"t":"2026-10-20T16:55:00Z","v":54915,"vw":25.918448},{"c":25.895,"h":25.91,"l":25.87,"n":491,"o":25.9,"t":"2026-10-20T17:00:00Z","v":40197,"vw":25.895298},{"c":25.9,"h":25.9803,"l":25.87,"n":789,"o":25.9,"t":"2026-10-20T17:05:00Z","v":84197,"vw":25.929467},{"c":25.92,"h":25.9399,"l":25.9,"n":597,"o":25.905,"t":"2026-10-20T17:10:00Z","v":80786,"vw":25.916078},{"c":25.895,"h":25.92,"l":25.885,"n":362,"o":25.915,"t":"2026-10-20T17:15:00Z","v":26811,"vw":25.895819},{"c":25.95,"h":25.985,"l":25.885,"n":543,"o":25.895,"t":"2026-10-20T17:20:00Z","v":35379,"vw":25.929648},{"c":25.9,"h":25.975,"l":25.9,"n":396,"o":25.9525,"t":"2026-10-20T17:25:00Z","v":25247,"vw":25.950006},{"c":25.935,"h":25.945,"l":25.91,"n":382,"o":25.91,"t":"2026-10-20T17:30:00Z","v":21219,"vw":25.924461},{"c":25.905,"h":25.94,"l":25.895,"n":370,"o":25.94,"t":"2026-10-20T17:35:00Z","v":28026,"vw":25.916841},{"c":25.925,"h":25.95,"l":25.905,"n":540,"o":25.905,"t":"2026-10-20T17:40:00Z","v":30876,"vw":25.927693},{"c":25.95,"h":25.955,"l":25.915,"n":394,"o":25.93,"t":"2026-10-20T17:45:00Z","v":15577,"vw":25.941571},{"c":25.975,"h":25.975,"l":25.9,"n":593,"o":25.945,"t":"2026-10-20T17:50:00Z","v":48953,"vw":25.919716},{"c":25.995,"h":26.055,"l":25.965,"n":554,"o":25.98,"t":"2026-10-20T17:55:00Z","v":56723,"vw":26.007706},{"c":26.06,"h":26.06,"l":25.96,"n":661,"o":26,"t":"2026-10-20T18:00:00Z","v":50389,"vw":25.998286},{"c":26.04,"h":26.085,"l":26.025,"n":555,"o":26.065,"t":"2026-10-20T18:05:00Z","v":42900,"vw":26.062918},{"c":26.14,"h":26.18,"l":26.04,"n":532,"o":26.04,"t":"2026-10-20T18:10:00Z","v":43617,"vw":26.107931},{"c":26.145,"h":26.175,"l":26.13,"n":439,"o":26.15,"t":"2026-10-20T18:15:00Z","v":31214,"vw":26.151107},{"c":26.12,"h":26.165,"l":26.1,"n":449,"o":26.14,"t":"2026-10-20T18:20:00Z","v":36627,"vw":26.12787},{"c":26.095,"h":26.14,"l":26.09,"n":373,"o":26.12,"t":"2026-10-20T18:25:00Z","v":23811,"vw":26.114731},{"c":26.115,"h":26.12,"l":26.09,"n":326,"o":26.0937,"t":"2026-10-20T18:30:00Z","v":20452,"vw":26.100756},{"c":25.975,"h":26.11,"l":25.9714,"n":654,"o":26.11,"t":"2026-10-20T18:35:00Z","v":56910,"vw":26.059497},{"c":25.915,"h":25.975,"l":25.91,"n":510,"o":25.975,"t":"2026-10-20T18:40:00Z","v":52528,"vw":25.929765},{"c":25.9663,"h":25.99,"l":25.875,"n":550,"o":25.91,"t":"2026-10-20T18:45:00Z","v":44047,"vw":25.931707},{"c":26.02,"h":26.02,"l":25.945,"n":691,"o":25.97,"t":"2026-10-20T18:50:00Z","v":67663,"vw":25.966941},{"c":26.015,"h":26.07,"l":26,"n":603,"o":26.02,"t":"2026-10-20T18:55:00Z","v":78829,"vw":26.037824},{"c":26.015,"h":26.03,"l":25.99,"n":463,"o":26.0179,"t":"2026-10-20T19:00:00Z","v":29264,"vw":26.011785},{"c":25.975,"h":26.03,"l":25.96,"n":585,"o":26.015,"t":"2026-10-20T19:05:00Z","v":36768,"vw":25.996771},{"c":26.03,"h":26.04,"l":25.945,"n":675,"o":25.97,"t":"2026-10-20T19:10:00Z","v":60722,"vw":25.983203},{"c":26.03,"h":26.065,"l":25.97,"n":882,"o":26.04,"t":"2026-10-20T19:15:00Z","v":80324,"vw":26.011926},{"c":25.995,"h":26.035,"l":25.95,"n":816,"o":26.025,"t":"2026-10-20T19:20:00Z","v":70809,"vw":25.989599},{"c":26.085,"h":26.09,"l":25.99,"n":882,"o":25.99,"t":"2026-10-20T19:25:00Z","v":132983,"vw":26.065403},{"c":26.195,"h":26.2,"l":26.075,"n":1075,"o":26.085,"t":"2026-10-20T19:30:00Z","v":84445,"vw":26.1455},{"c":26.185,"h":26.205,"l":26.1504,"n":909,"o":26.195,"t":"2026-10-20T19:35:00Z","v":167482,"vw":26.179651},{"c":26.17,"h":26.24,"l":26.15,"n":1133,"o":26.185,"t":"2026-10-20T19:40:00Z","v":166711,"vw":26.196704},{"c":26.2,"h":26.25,"l":26.14,"n":1141,"o":26.1601,"t":"2026-10-20T19:45:00Z","v":90123,"vw":26.200228},{"c":26.2882,"h":26.3,"l":26.1701,"n":1208,"o":26.2,"t":"2026-10-20T19:50:00Z","v":102524,"vw":26.237833},{"c":26.47,"h":26.48,"l":26.25,"n":5302,"o":26.285,"t":"2026-10-20T19:55:00Z","v":571924,"vw":26.382968},{"c":26.5,"h":26.5,"l":26.37,"n":168,"o":26.47,"t":"2026-10-20T20:00:00Z","v":663745,"vw":26.470025},{"c":26.45,"h":26.6,"l":26.4,"n":169,"o":26.5,"t":"2026-10-20T20:05:00Z","v":20170,"vw":26.528645},{"c":26.43,"h":26.48,"l":26.41,"n":36,"o":26.45,"t":"2026-10-20T20:10:00Z","v":121710,"vw":26.479411},{"c":26.4607,"h":26.4607,"l":26.44,"n":37,"o":26.4483,"t":"2026-10-20T20:15:00Z","v":1336,"vw":26.449693},{"c":26.43,"h":26.4397,"l":26.43,"n":19,"o":26.4397,"t":"2026-10-20T20:20:00Z","v":1132,"vw":26.436263},{"c":26.41,"h":26.41,"l":26.41,"n":3,"o":26.41,"t":"2026-10-20T20:25:00Z","v":512,"vw":26.41},{"c":26.44,"h":26.44,"l":26.4119,"n":11,"o":26.4119,"t":"2026-10-20T20:30:00Z","v":409,"vw":26.421829},{"c":26.4656,"h":26.47,"l":26.44,"n":16,"o":26.4501,"t":"2026-10-20T20:35:00Z","v":4556,"vw":26.455505},{"c":26.5273,"h":26.55,"l":26.4651,"n":36,"o":26.4651,"t":"2026-10-20T20:40:00Z","v":8154,"vw":26.47608},{"c":26.5,"h":26.5273,"l":26.44,"n":5,"o":26.44,"t":"2026-10-20T20:45:00Z","v":1154,"vw":26.475191},{"c":26.4969,"h":26.4969,"l":26.4969,"n":2,"o":26.4969,"t":"2026-10-20T20:50:00Z","v":104,"vw":26.4969},{"c":26.4519,"h":26.47,"l":26.4489,"n":10,"o":26.4493,"t":"2026-10-20T20:55:00Z","v":1574,"vw":26.457866},{"c":26.4494,"h":26.45,"l":26.4494,"n":8,"o":26.45,"t":"2026-10-20T21:00:00Z","v":554,"vw":26.44985},{"c":26.49,"h":26.49,"l":26.44,"n":28,"o":26.4614,"t":"2026-10-20T21:05:00Z","v":2625,"vw":26.465064},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-20T21:10:00Z","v":101,"vw":26.48},{"c":26.54,"h":26.54,"l":26.45,"n":12,"o":26.47,"t":"2026-10-20T21:15:00Z","v":4525,"vw":26.456501},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-20T21:20:00Z","v":100,"vw":26.46},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-20T21:25:00Z","v":301,"vw":26.5},{"c":26.46,"h":26.5261,"l":26.46,"n":3,"o":26.5261,"t":"2026-10-20T21:30:00Z","v":405,"vw":26.508705},{"c":26.492,"h":26.4938,"l":26.46,"n":7,"o":26.46,"t":"2026-10-20T21:35:00Z","v":1121,"vw":26.467064},{"c":26.468,"h":26.468,"l":26.468,"n":3,"o":26.468,"t":"2026-10-20T21:40:00Z","v":155,"vw":26.468},{"c":26.485,"h":26.485,"l":26.485,"n":1,"o":26.485,"t":"2026-10-20T21:45:00Z","v":100,"vw":26.485},{"c":26.47,"h":26.47,"l":26.47,"n":2,"o":26.47,"t":"2026-10-20T22:05:00Z","v":1001,"vw":26.47},{"c":26.4785,"h":26.48,"l":26.4606,"n":7,"o":26.4606,"t":"2026-10-20T22:10:00Z","v":4237,"vw":26.477406},{"c":26.46,"h":26.46,"l":26.46,"n":3,"o":26.46,"t":"2026-10-20T22:15:00Z","v":255,"vw":26.46},{"c":26.5,"h":26.5,"l":26.4629,"n":13,"o":26.4629,"t":"2026-10-20T22:20:00Z","v":928,"vw":26.492938},{"c":26.47,"h":26.47,"l":26.46,"n":2,"o":26.46,"t":"2026-10-20T22:30:00Z","v":2100,"vw":26.460476},{"c":26.47,"h":26.47,"l":26.47,"n":4,"o":26.47,"t":"2026-10-20T22:35:00Z","v":142,"vw":26.47},{"c":26.49,"h":26.49,"l":26.46,"n":10,"o":26.46,"t":"2026-10-20T22:40:00Z","v":885,"vw":26.478634},{"c":26.44,"h":26.46,"l":26.44,"n":9,"o":26.46,"t":"2026-10-20T22:45:00Z","v":995,"vw":26.453054},{"c":26.43,"h":26.45,"l":26.43,"n":16,"o":26.44,"t":"2026-10-20T22:55:00Z","v":4954,"vw":26.433031},{"c":26.4569,"h":26.4776,"l":26.4569,"n":6,"o":26.4776,"t":"2026-10-20T23:00:00Z","v":1382,"vw":26.461677},{"c":26.441,"h":26.441,"l":26.441,"n":2,"o":26.441,"t":"2026-10-20T23:05:00Z","v":105,"vw":26.441},{"c":26.4305,"h":26.48,"l":26.4305,"n":9,"o":26.466,"t":"2026-10-20T23:15:00Z","v":1031,"vw":26.456086},{"c":26.4219,"h":26.4219,"l":26.4219,"n":1,"o":26.4219,"t":"2026-10-20T23:20:00Z","v":200,"vw":26.4219},{"c":26.44,"h":26.45,"l":26.44,"n":9,"o":26.44,"t":"2026-10-20T23:25:00Z","v":965,"vw":26.442252},{"c":26.47,"h":26.47,"l":26.44,"n":28,"o":26.4574,"t":"2026-10-20T23:30:00Z","v":2813,"vw":26.447489},{"c":26.44,"h":26.45,"l":26.44,"n":4,"o":26.45,"t":"2026-10-20T23:35:00Z","v":791,"vw":26.446178},{"c":26.4416,"h":26.45,"l":26.4416,"n":5,"o":26.45,"t":"2026-10-20T23:40:00Z","v":844,"vw":26.4476},{"c":26.4402,"h":26.4418,"l":26.4402,"n":5,"o":26.4418,"t":"2026-10-20T23:50:00Z","v":936,"vw":26.440514},{"c":26.47,"h":26.47,"l":26.47,"n":3,"o":26.47,"t":"2026-10-20T23:55:00Z","v":1005,"vw":26.47},{"c":26.39,"h":26.44,"l":26.39,"n":74,"o":26.39,"t":"2026-10-21T08:00:00Z","v":4756,"vw":26.408111},{"c":26.4,"h":26.41,"l":26.4,"n":8,"o":26.4,"t":"2026-10-21T08:25:00Z","v":1618,"vw":26.40131},{"c":26.4,"h":26.4,"l":26.4,"n":3,"o":26.4,"t":"2026-10-21T08:35:00Z","v":207,"vw":26.4},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-21T09:00:00Z","v":100,"vw":26.3},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-10-21T09:10:00Z","v":349,"vw":26.34},{"c":26.3,"h":26.31,"l":26.3,"n":13,"o":26.3,"t":"2026-10-21T09:20:00Z","v":1727,"vw":26.302754},{"c":26.31,"h":26.31,"l":26.31,"n":4,"o":26.31,"t":"2026-10-21T09:30:00Z","v":1185,"vw":26.31},{"c":26.35,"h":26.35,"l":26.35,"n":4,"o":26.35,"t":"2026-10-21T09:40:00Z","v":608,"vw":26.35},{"c":26.39,"h":26.39,"l":26.38,"n":5,"o":26.38,"t":"2026-10-21T11:05:00Z","v":383,"vw":26.385714},{"c":26.3064,"h":26.3064,"l":26.3064,"n":3,"o":26.3064,"t":"2026-10-21T11:10:00Z","v":104,"vw":26.3064},{"c":26.1758,"h":26.33,"l":26.1758,"n":154,"o":26.33,"t":"2026-10-21T11:20:00Z","v":11518,"vw":26.212717},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-21T11:25:00Z","v":109,"vw":26.18},{"c":26.25,"h":26.25,"l":26.25,"n":3,"o":26.25,"t":"2026-10-21T11:35:00Z","v":103,"vw":26.25},{"c":26.18,"h":26.24,"l":26.18,"n":3,"o":26.24,"t":"2026-10-21T11:40:00Z","v":425,"vw":26.195},{"c":26.18,"h":26.2127,"l":26.18,"n":9,"o":26.2127,"t":"2026-10-21T11:45:00Z","v":623,"vw":26.188175},{"c":26.27,"h":26.27,"l":26.21,"n":5,"o":26.21,"t":"2026-10-21T11:50:00Z","v":542,"vw":26.257288},{"c":26.23,"h":26.23,"l":26.23,"n":8,"o":26.23,"t":"2026-10-21T11:55:00Z","v":1050,"vw":26.23},{"c":26.29,"h":26.29,"l":26.25,"n":10,"o":26.25,"t":"2026-10-21T12:05:00Z","v":1763,"vw":26.278554},{"c":26.29,"h":26.29,"l":26.1862,"n":14,"o":26.1862,"t":"2026-10-21T12:10:00Z","v":3004,"vw":26.212178},{"c":26.29,"h":26.29,"l":26.28,"n":4,"o":26.28,"t":"2026-10-21T12:15:00Z","v":1830,"vw":26.28845},{"c":26.25,"h":26.25,"l":26.25,"n":7,"o":26.25,"t":"2026-10-21T12:20:00Z","v":256,"vw":26.25},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-21T12:25:00Z","v":100,"vw":26.3},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-10-21T12:30:00Z","v":200,"vw":26.28},{"c":26.2801,"h":26.2801,"l":26.26,"n":10,"o":26.26,"t":"2026-10-21T12:35:00Z","v":344,"vw":26.27005},{"c":26.2559,"h":26.28,"l":26.2559,"n":8,"o":26.28,"t":"2026-10-21T12:40:00Z","v":440,"vw":26.27374},{"c":26.2614,"h":26.27,"l":26.2614,"n":10,"o":26.2651,"t":"2026-10-21T12:45:00Z","v":2141,"vw":26.262629},{"c":26.18,"h":26.27,"l":26.18,"n":13,"o":26.26,"t":"2026-10-21T12:50:00Z","v":6938,"vw":26.263711},{"c":26.23,"h":26.23,"l":26.23,"n":2,"o":26.23,"t":"2026-10-21T12:55:00Z","v":118,"vw":26.23},{"c":26.26,"h":26.26,"l":26.21,"n":15,"o":26.23,"t":"2026-10-21T13:00:00Z","v":704,"vw":26.245714},{"c":26.26,"h":26.26,"l":26.2001,"n":20,"o":26.2599,"t":"2026-10-21T13:05:00Z","v":1439,"vw":26.243713},{"c":26.26,"h":26.26,"l":26.2,"n":15,"o":26.203,"t":"2026-10-21T13:10:00Z","v":1144,"vw":26.24245},{"c":26.3,"h":26.3,"l":26.29,"n":7,"o":26.3,"t":"2026-10-21T13:15:00Z","v":3469,"vw":26.299701},{"c":26.29,"h":26.29,"l":26.2404,"n":9,"o":26.2404,"t":"2026-10-21T13:20:00Z","v":827,"vw":26.268309},{"c":26.38,"h":26.38,"l":26.3,"n":20,"o":26.3,"t":"2026-10-21T13:25:00Z","v":1703,"vw":26.348249},{"c":26.535,"h":26.66,"l":26.38,"n":1404,"o":26.39,"t":"2026-10-21T13:30:00Z","v":140205,"vw":26.483916},{"c":26.5,"h":26.575,"l":26.39,"n":513,"o":26.535,"t":"2026-10-21T13:35:00Z","v":41313,"vw":26.474181},{"c":26.421,"h":26.5,"l":26.335,"n":842,"o":26.49,"t":"2026-10-21T13:40:00Z","v":91798,"vw":26.403385},{"c":26.58,"h":26.62,"l":26.395,"n":1009,"o":26.43,"t":"2026-10-21T13:45:00Z","v":133110,"vw":26.538844},{"c":26.6,"h":26.65,"l":26.46,"n":885,"o":26.58,"t":"2026-10-21T13:50:00Z","v":89126,"vw":26.568903},{"c":26.64,"h":26.69,"l":26.57,"n":1053,"o":26.61,"t":"2026-10-21T13:55:00Z","v":97081,"vw":26.640975},{"c":26.61,"h":26.68,"l":26.555,"n":628,"o":26.63,"t":"2026-10-21T14:00:00Z","v":59939,"vw":26.630494},{"c":26.54,"h":26.65,"l":26.51,"n":1093,"o":26.61,"t":"2026-10-21T14:05:00Z","v":128613,"vw":26.584092},{"c":26.645,"h":26.65,"l":26.5,"n":878,"o":26.54,"t":"2026-10-21T14:10:00Z","v":74513,"vw":26.549908},{"c":26.69,"h":26.705,"l":26.63,"n":839,"o":26.63,"t":"2026-10-21T14:15:00Z","v":98656,"vw":26.676183},{"c":26.715,"h":26.78,"l":26.65,"n":979,"o":26.6985,"t":"2026-10-21T14:20:00Z","v":106354,"vw":26.718654},{"c":26.7317,"h":26.785,"l":26.72,"n":546,"o":26.72,"t":"2026-10-21T14:25:00Z","v":46489,"vw":26.749485},{"c":26.65,"h":26.8125,"l":26.63,"n":1040,"o":26.74,"t":"2026-10-21T14:30:00Z","v":94931,"vw":26.70937},{"c":26.62,"h":26.66,"l":26.6,"n":735,"o":26.65,"t":"2026-10-21T14:35:00Z","v":58078,"vw":26.630726},{"c":26.64,"h":26.68,"l":26.6288,"n":622,"o":26.629,"t":"2026-10-21T14:40:00Z","v":48696,"vw":26.648473},{"c":26.64,"h":26.68,"l":26.62,"n":515,"o":26.64,"t":"2026-10-21T14:45:00Z","v":28820,"vw":26.654358},{"c":26.685,"h":26.689,"l":26.5731,"n":873,"o":26.64,"t":"2026-10-21T14:50:00Z","v":91878,"vw":26.628862},{"c":26.668,"h":26.74,"l":26.6101,"n":506,"o":26.69,"t":"2026-10-21T14:55:00Z","v":49709,"vw":26.687747},{"c":26.63,"h":26.6876,"l":26.58,"n":511,"o":26.67,"t":"2026-10-21T15:00:00Z","v":37425,"vw":26.629732},{"c":26.695,"h":26.71,"l":26.63,"n":498,"o":26.63,"t":"2026-10-21T15:05:00Z","v":51371,"vw":26.687605},{"c":26.7,"h":26.725,"l":26.68,"n":435,"o":26.695,"t":"2026-10-21T15:10:00Z","v":34520,"vw":26.703358},{"c":26.6843,"h":26.75,"l":26.67,"n":458,"o":26.7,"t":"2026-10-21T15:15:00Z","v":40799,"vw":26.71628},{"c":26.74,"h":26.755,"l":26.68,"n":442,"o":26.685,"t":"2026-10-21T15:20:00Z","v":29224,"vw":26.723739},{"c":26.758,"h":26.86,"l":26.73,"n":1111,"o":26.748,"t":"2026-10-21T15:25:00Z","v":120248,"vw":26.802698},{"c":26.765,"h":26.82,"l":26.75,"n":516,"o":26.755,"t":"2026-10-21T15:30:00Z","v":40001,"vw":26.781956},{"c":26.72,"h":26.81,"l":26.715,"n":518,"o":26.765,"t":"2026-10-21T15:35:00Z","v":62637,"vw":26.781876},{"c":26.7001,"h":26.76,"l":26.7001,"n":625,"o":26.71,"t":"2026-10-21T15:40:00Z","v":51976,"vw":26.732047},{"c":26.715,"h":26.76,"l":26.7,"n":423,"o":26.71,"t":"2026-10-21T15:45:00Z","v":29138,"vw":26.722933},{"c":26.69,"h":26.73,"l":26.68,"n":464,"o":26.715,"t":"2026-10-21T15:50:00Z","v":38224,"vw":26.695645},{"c":26.71,"h":26.72,"l":26.65,"n":500,"o":26.68,"t":"2026-10-21T15:55:00Z","v":83746,"vw":26.668942},{"c":26.67,"h":26.715,"l":26.6504,"n":359,"o":26.7028,"t":"2026-10-21T16:00:00Z","v":29677,"vw":26.667081},{"c":26.655,"h":26.68,"l":26.65,"n":335,"o":26.665,"t":"2026-10-21T16:05:00Z","v":28227,"vw":26.657766},{"c":26.7,"h":26.7,"l":26.64,"n":497,"o":26.655,"t":"2026-10-21T16:10:00Z","v":39546,"vw":26.664884},{"c":26.6521,"h":26.71,"l":26.6521,"n":296,"o":26.7,"t":"2026-10-21T16:15:00Z","v":22576,"vw":26.676768},{"c":26.675,"h":26.69,"l":26.645,"n":501,"o":26.655,"t":"2026-10-21T16:20:00Z","v":49211,"vw":26.664975},{"c":26.8,"h":26.82,"l":26.65,"n":735,"o":26.675,"t":"2026-10-21T16:25:00Z","v":107489,"vw":26.744429},{"c":26.715,"h":26.81,"l":26.71,"n":384,"o":26.81,"t":"2026-10-21T16:30:00Z","v":25578,"vw":26.756176},{"c":26.74,"h":26.765,"l":26.685,"n":832,"o":26.715,"t":"2026-10-21T16:35:00Z","v":61303,"vw":26.727483},{"c":26.725,"h":26.77,"l":26.71,"n":454,"o":26.74,"t":"2026-10-21T16:40:00Z","v":43692,"vw":26.733845},{"c":26.645,"h":26.725,"l":26.62,"n":750,"o":26.725,"t":"2026-10-21T16:45:00Z","v":165829,"vw":26.654727},{"c":26.645,"h":26.69,"l":26.63,"n":399,"o":26.645,"t":"2026-10-21T16:50:00Z","v":34874,"vw":26.65691},{"c":26.635,"h":26.655,"l":26.625,"n":374,"o":26.645,"t":"2026-10-21T16:55:00Z","v":51119,"vw":26.642582},{"c":26.62,"h":26.725,"l":26.6,"n":863,"o":26.63,"t":"2026-10-21T17:00:00Z","v":218182,"vw":26.658143},{"c":26.6618,"h":26.665,"l":26.62,"n":328,"o":26.62,"t":"2026-10-21T17:05:00Z","v":26560,"vw":26.651858},{"c":26.6301,"h":26.665,"l":26.625,"n":502,"o":26.665,"t":"2026-10-21T17:10:00Z","v":41339,"vw":26.641253},{"c":26.63,"h":26.64,"l":26.61,"n":365,"o":26.635,"t":"2026-10-21T17:15:00Z","v":40607,"vw":26.628739},{"c":26.63,"h":26.645,"l":26.62,"n":336,"o":26.62,"t":"2026-10-21T17:20:00Z","v":23839,"vw":26.630262},{"c":26.615,"h":26.64,"l":26.61,"n":261,"o":26.625,"t":"2026-10-21T17:25:00Z","v":34459,"vw":26.625122},{"c":26.62,"h":26.629,"l":26.56,"n":975,"o":26.615,"t":"2026-10-21T17:30:00Z","v":121305,"vw":26.586973},{"c":26.655,"h":26.6599,"l":26.6101,"n":384,"o":26.6101,"t":"2026-10-21T17:35:00Z","v":35956,"vw":26.645688},{"c":26.65,"h":26.675,"l":26.65,"n":334,"o":26.655,"t":"2026-10-21T17:40:00Z","v":24831,"vw":26.667265},{"c":26.665,"h":26.665,"l":26.64,"n":350,"o":26.6505,"t":"2026-10-21T17:45:00Z","v":14670,"vw":26.650124}],"history":[{"c":20.7,"h":21.2166,"l":20.66,"n":36991,"o":21.1,"t":"2024-10-21T04:00:00Z","v":3956456,"vw":20.86249},{"c":20.93,"h":20.94,"l":20.43,"n":32471,"o":20.62,"t":"2024-10-22T04:00:00Z","v":3232303,"vw":20.663593},{"c":20.54,"h":20.9799,"l":20.35,"n":30779,"o":20.73,"t":"2024-10-23T04:00:00Z","v":2944961,"vw":20.600738},{"c":20.63,"h":20.84,"l":20.48,"n":27949,"o":20.63,"t":"2024-10-24T04:00:00Z","v":2682336,"vw":20.623432},{"c":20.57,"h":21.4299,"l":20.54,"n":48180,"o":20.65,"t":"2024-10-25T04:00:00Z","v":5989028,"vw":20.926096},{"c":22.73,"h":22.77,"l":20.73,"n":97623,"o":20.84,"t":"2024-10-28T04:00:00Z","v":13641237,"vw":21.948091},{"c":22.68,"h":23.2,"l":22.09,"n":81242,"o":22.7,"t":"2024-10-29T04:00:00Z","v":10078118,"vw":22.676853},{"c":23.28,"h":24.54,"l":22.75,"n":93306,"o":23.4,"t":"2024-10-30T04:00:00Z","v":12383567,"vw":23.517997},{"c":22.18,"h":23.0306,"l":22.05,"n":50956,"o":22.83,"t":"2024-10-31T04:00:00Z","v":5594540,"vw":22.461152},{"c":22.41,"h":23.05,"l":22.08,"n":40169,"o":22.4,"t":"2024-11-01T04:00:00Z","v":4744478,"vw":22.461538},{"c":22.33,"h":22.65,"l":21.8823,"n":38950,"o":22.2,"t":"2024-11-04T05:00:00Z","v":4300154,"vw":22.27913},{"c":22.99,"h":23.2,"l":22.2734,"n":50175,"o":22.32,"t":"2024-11-05T05:00:00Z","v":5858361,"vw":22.728401},{"c":23.1,"h":23.82,"l":22.9,"n":60414,"o":23.31,"t":"2024-11-06T05:00:00Z","v":6648026,"vw":23.257135},{"c":23.45,"h":23.655,"l":22.81,"n":49741,"o":23.07,"t":"2024-11-07T05:00:00Z","v":5554436,"vw":23.335194},{"c":24.88,"h":25.3899,"l":23.24,"n":119970,"o":23.44,"t":"2024-11-08T05:00:00Z","v":15908649,"vw":24.526377},{"c":27.26,"h":28.05,"l":24.6271,"n":197795,"o":25.26,"t":"2024-11-11T05:00:00Z","v":26633024,"vw":26.683245},{"c":26.84,"h":27.1,"l":24.95,"n":145654,"o":26.06,"t":"2024-11-12T05:00:00Z","v":18972745,"vw":26.175104},{"c":26.46,"h":28.22,"l":26.22,"n":128024,"o":26.26,"t":"2024-11-13T05:00:00Z","v":18490280,"vw":27.114291},{"c":27.37,"h":28.28,"l":26.7203,"n":111537,"o":27.17,"t":"2024-11-14T05:00:00Z","v":16502034,"vw":27.490265},{"c":26.59,"h":28.59,"l":26.32,"n":116826,"o":28.08,"t":"2024-11-15T05:00:00Z","v":16451823,"vw":27.337767},{"c":26.44,"h":27.16,"l":25.85,"n":67893,"o":26.65,"t":"2024-11-18T05:00:00Z","v":8541606,"vw":26.627023},{"c":27.57,"h":27.6,"l":25.71,"n":65791,"o":25.89,"t":"2024-11-19T05:00:00Z","v":8698625,"vw":26.822103},{"c":28.45,"h":29.8,"l":27.26,"n":137934,"o":27.26,"t":"2024-11-20T05:00:00Z","v":22050435,"vw":28.629912},{"c":27.82,"h":29.17,"l":27.18,"n":81453,"o":29.09,"t":"2024-11-21T05:00:00Z","v":10587186,"vw":28.214941},{"c":27.9,"h":28.46,"l":27.42,"n":60572,"o":27.88,"t":"2024-11-22T05:00:00Z","v":7975658,"vw":27.923134},{"c":29.67,"h":29.77,"l":27.96,"n":93440,"o":28.05,"t":"2024-11-25T05:00:00Z","v":13090436,"vw":29.004578},{"c":30.33,"h":32.12,"l":28.78,"n":169166,"o":29.4,"t":"2024-11-26T05:00:00Z","v":24657344,"vw":30.903316},{"c":30.89,"h":31.55,"l":30.51,"n":89226,"o":30.8,"t":"2024-11-27T05:00:00Z","v":12895064,"vw":31.073773},{"c":29.05,"h":31.08,"l":28.85,"n":76371,"o":31.01,"t":"2024-11-29T05:00:00Z","v":10473673,"vw":29.708216},{"c":27.27,"h":29.365,"l":26.745,"n":104878,"o":28.96,"t":"2024-12-02T05:00:00Z","v":13576632,"vw":27.921915},{"c":27.44,"h":27.59,"l":26.4907,"n":53777,"o":26.55,"t":"2024-12-03T05:00:00Z","v":6009926,"vw":27.190672},{"c":27.03,"h":27.83,"l":26.63,"n":50655,"o":27.07,"t":"2024-12-04T05:00:00Z","v":6387537,"vw":27.220629},{"c":28.63,"h":30.87,"l":26.1501,"n":296147,"o":27,"t":"2024-12-05T05:00:00Z","v":40704909,"vw":29.05876},{"c":29.06,"h":29.35,"l":28.11,"n":118098,"o":29.12,"t":"2024-12-06T05:00:00Z","v":15161435,"vw":28.744058},{"c":27.93,"h":29.86,"l":27.74,"n":92014,"o":29,"t":"2024-12-09T05:00:00Z","v":11495415,"vw":28.916655},{"c":26.93,"h":28.39,"l":26.85,"n":135422,"o":27.88,"t":"2024-12-10T05:00:00Z","v":18209436,"vw":27.401135},{"c":28.97,"h":30.16,"l":27.51,"n":144218,"o":27.75,"t":"2024-12-11T05:00:00Z","v":20484956,"vw":29.160014},{"c":28.75,"h":29.6592,"l":28.58,"n":65645,"o":28.9,"t":"2024-12-12T05:00:00Z","v":8855674,"vw":29.090519},{"c":27.99,"h":28.86,"l":27.922,"n":56988,"o":28.7,"t":"2024-12-13T05:00:00Z","v":6581586,"vw":28.309661},{"c":29.44,"h":29.59,"l":27.27,"n":74366,"o":27.7,"t":"2024-12-16T05:00:00Z","v":8700033,"vw":28.276492},{"c":31.26,"h":31.88,"l":29.635,"n":148490,"o":29.635,"t":"2024-12-17T05:00:00Z","v":19948086,"vw":30.906093},{"c":28.55,"h":31.7,"l":28.34,"n":103801,"o":31.1,"t":"2024-12-18T05:00:00Z","v":13947264,"vw":30.318376},{"c":29,"h":30.6,"l":28.82,"n":73365,"o":29.155,"t":"2024-12-19T05:00:00Z","v":10338215,"vw":29.50327},{"c":29.82,"h":30.52,"l":28.3093,"n":80743,"o":28.54,"t":"2024-12-20T05:00:00Z","v":19606720,"vw":29.74179},{"c":30.9,"h":31.11,"l":29.7802,"n":61336,"o":29.82,"t":"2024-12-23T05:00:00Z","v":8226542,"vw":30.642651},{"c":31.14,"h":31.594,"l":30.58,"n":39284,"o":31,"t":"2024-12-24T05:00:00Z","v":5523507,"vw":31.133323},{"c":32.99,"h":34.37,"l":31.6,"n":153912,"o":32.62,"t":"2024-12-26T05:00:00Z","v":20510653,"vw":32.750127},{"c":32.2,"h":33.05,"l":30.73,"n":77473,"o":32.39,"t":"2024-12-27T05:00:00Z","v":10141662,"vw":31.685089},{"c":32.01,"h":32.88,"l":31.61,"n":71916,"o":31.8,"t":"2024-12-30T05:00:00Z","v":9593140,"vw":32.201431},{"c":31.34,"h":32.44,"l":31.1,"n":53512,"o":32.06,"t":"2024-12-31T05:00:00Z","v":7395297,"vw":31.699219},{"c":30.66,"h":32.05,"l":30.3701,"n":68414,"o":31.84,"t":"2025-01-02T05:00:00Z","v":7979732,"vw":31.110932},{"c":31.65,"h":32.14,"l":30.5659,"n":58082,"o":30.8,"t":"2025-01-03T05:00:00Z","v":7461759,"vw":31.508249},{"c":32.82,"h":33.49,"l":30.76,"n":89091,"o":31.7,"t":"2025-01-06T05:00:00Z","v":12609406,"vw":32.119014},{"c":33.37,"h":34.4,"l":31.71,"n":86800,"o":32.8,"t":"2025-01-07T05:00:00Z","v":13360663,"vw":33.109742},{"c":32.96,"h":33.37,"l":32.41,"n":56781,"o":32.97,"t":"2025-01-08T05:00:00Z","v":6319956,"vw":32.900951},{"c":32.31,"h":32.94,"l":31.4,"n":64026,"o":32.5,"t":"2025-01-10T05:00:00Z","v":7068203,"vw":32.121867},{"c":31.02,"h":31.7999,"l":30.9,"n":52914,"o":31.6,"t":"2025-01-13T05:00:00Z","v":5566985,"vw":31.311673},{"c":27.88,"h":31.6799,"l":27.5601,"n":97080,"o":31.26,"t":"2025-01-14T05:00:00Z","v":11796595,"vw":29.175328},{"c":27.96,"h":29.33,"l":27.84,"n":55452,"o":28.9,"t":"2025-01-15T05:00:00Z","v":6025350,"vw":28.412275},{"c":27.72,"h":28.14,"l":27.41,"n":43522,"o":27.94,"t":"2025-01-16T05:00:00Z","v":4431995,"vw":27.855419},{"c":27.51,"h":28.7899,"l":27.02,"n":68716,"o":27.61,"t":"2025-01-17T05:00:00Z","v":8977526,"vw":27.830898},{"c":27.47,"h":27.57,"l":26.33,"n":53842,"o":27.4,"t":"2025-01-21T05:00:00Z","v":5867780,"vw":27.039238},{"c":27.65,"h":28.016,"l":27.3,"n":42477,"o":27.36,"t":"2025-01-22T05:00:00Z","v":5025385,"vw":27.650793},{"c":28.33,"h":29.26,"l":27.68,"n":68734,"o":27.88,"t":"2025-01-23T05:00:00Z","v":8828170,"vw":28.490432},{"c":27.77,"h":28.67,"l":27.62,"n":39875,"o":28.3,"t":"2025-01-24T05:00:00Z","v":4511646,"vw":28.150005},{"c":26.97,"h":27.6796,"l":26.8,"n":50473,"o":26.92,"t":"2025-01-27T05:00:00Z","v":5060256,"vw":27.213962},{"c":27.46,"h":27.59,"l":26.6539,"n":35026,"o":27,"t":"2025-01-28T05:00:00Z","v":3169854,"vw":27.11445},{"c":27.51,"h":27.74,"l":27.06,"n":30737,"o":27.41,"t":"2025-01-29T05:00:00Z","v":3220404,"vw":27.421229},{"c":27.99,"h":28.23,"l":27.7125,"n":31981,"o":27.84,"t":"2025-01-30T05:00:00Z","v":3343948,"vw":27.988695},{"c":26.9,"h":28.18,"l":26.9,"n":39891,"o":27.79,"t":"2025-01-31T05:00:00Z","v":4544033,"vw":27.493438},{"c":25.89,"h":26.54,"l":25.5,"n":55972,"o":25.57,"t":"2025-02-03T05:00:00Z","v":5730643,"vw":26.005332},{"c":25.9,"h":26.25,"l":25.8,"n":33860,"o":25.85,"t":"2025-02-04T05:00:00Z","v":3346090,"vw":26.013644},{"c":24.93,"h":25.809,"l":24.9,"n":40428,"o":25.7,"t":"2025-02-05T05:00:00Z","v":4580218,"vw":25.292594},{"c":24.8,"h":25.39,"l":24.53,"n":48336,"o":24.93,"t":"2025-02-06T05:00:00Z","v":4349516,"vw":24.920125},{"c":24.73,"h":25.02,"l":24.6,"n":37945,"o":24.9,"t":"2025-02-07T05:00:00Z","v":3398908,"vw":24.820569},{"c":27.12,"h":27.27,"l":25.3,"n":77940,"o":25.5,"t":"2025-02-10T05:00:00Z","v":9694497,"vw":26.475446},{"c":26.56,"h":27.76,"l":26.47,"n":54368,"o":26.85,"t":"2025-02-11T05:00:00Z","v":7042658,"vw":27.165268},{"c":25.99,"h":26.4,"l":25.6,"n":37211,"o":26.12,"t":"2025-02-12T05:00:00Z","v":3999243,"vw":25.974631},{"c":26.34,"h":26.4,"l":25.75,"n":72752,"o":25.75,"t":"2025-02-13T05:00:00Z","v":8255330,"vw":26.181904},{"c":27,"h":28.97,"l":26.9,"n":89138,"o":28.9,"t":"2025-02-14T05:00:00Z","v":12142612,"vw":27.672472},{"c":26.97,"h":27.59,"l":26.6608,"n":48904,"o":27.03,"t":"2025-02-18T05:00:00Z","v":5337801,"vw":27.026275},{"c":26,"h":26.96,"l":25.92,"n":43866,"o":26.8,"t":"2025-02-19T05:00:00Z","v":4377237,"vw":26.409625},{"c":27.04,"h":27.45,"l":25.76,"n":61633,"o":25.8,"t":"2025-02-20T05:00:00Z","v":7735228,"vw":26.70674},{"c":26.42,"h":27.58,"l":26.1553,"n":55165,"o":27.25,"t":"2025-02-21T05:00:00Z","v":6130903,"vw":26.888147},{"c":25,"h":26.385,"l":24.95,"n":57088,"o":26.34,"t":"2025-02-24T05:00:00Z","v":5980021,"vw":25.560376},{"c":24.42,"h":25.29,"l":23.83,"n":65800,"o":24.93,"t":"2025-02-25T05:00:00Z","v":6551451,"vw":24.359736},{"c":24.61,"h":25.21,"l":24.45,"n":33780,"o":24.54,"t":"2025-02-26T05:00:00Z","v":3272498,"vw":24.819846},{"c":24.48,"h":25.37,"l":24.14,"n":45364,"o":25,"t":"2025-02-27T05:00:00Z","v":4589982,"vw":24.872389},{"c":25.04,"h":25.0965,"l":24.2,"n":34554,"o":24.33,"t":"2025-02-28T05:00:00Z","v":4137068,"vw":24.762269},{"c":24.4,"h":25.48,"l":24.18,"n":47745,"o":25.26,"t":"2025-03-03T05:00:00Z","v":4290981,"vw":24.817348},{"c":24.3,"h":24.86,"l":23.44,"n":48110,"o":23.77,"t":"2025-03-04T05:00:00Z","v":5068726,"vw":24.080929},{"c":25.07,"h":25.16,"l":24.11,"n":30959,"o":24.33,"t":"2025-03-05T05:00:00Z","v":3282452,"vw":24.767217},{"c":24.2,"h":25.01,"l":24.05,"n":33112,"o":24.74,"t":"2025-03-06T05:00:00Z","v":3421446,"vw":24.472543},{"c":24,"h":24.35,"l":23.52,"n":37003,"o":24,"t":"2025-03-07T05:00:00Z","v":3463954,"vw":23.983771},{"c":22.42,"h":23.5799,"l":22.26,"n":61302,"o":23.44,"t":"2025-03-10T04:00:00Z","v":6226934,"vw":22.812472},{"c":22.61,"h":22.98,"l":22.0825,"n":39631,"o":22.35,"t":"2025-03-11T04:00:00Z","v":4226922,"vw":22.464262},{"c":21.99,"h":23.24,"l":21.89,"n":40318,"o":22.945,"t":"2025-03-12T04:00:00Z","v":3718208,"vw":22.47238},{"c":21.95,"h":22.25,"l":21.56,"n":40192,"o":22.05,"t":"2025-03-13T04:00:00Z","v":3829828,"vw":21.915059},{"c":23.05,"h":23.15,"l":22.29,"n":37686,"o":22.29,"t":"2025-03-14T04:00:00Z","v":3960539,"vw":22.845036},{"c":23.5,"h":23.73,"l":22.97,"n":28548,"o":23.24,"t":"2025-03-17T04:00:00Z","v":2899087,"vw":23.378217},{"c":23.3,"h":23.62,"l":23.14,"n":22324,"o":23.29,"t":"2025-03-18T04:00:00Z","v":2155842,"vw":23.343545},{"c":23.71,"h":23.99,"l":23.26,"n":28830,"o":23.4,"t":"2025-03-19T04:00:00Z","v":3032256,"vw":23.66828},{"c":23.51,"h":24.12,"l":23.51,"n":23734,"o":23.65,"t":"2025-03-20T04:00:00Z","v":1998220,"vw":23.750836},{"c":24.75,"h":24.81,"l":23.65,"n":46301,"o":23.75,"t":"2025-03-21T04:00:00Z","v":6893871,"vw":24.473183},{"c":25.61,"h":25.83,"l":25.15,"n":49955,"o":25.35,"t":"2025-03-24T04:00:00Z","v":5036047,"vw":25.537487},{"c":25.4,"h":25.77,"l":24.9901,"n":86949,"o":25.7,"t":"2025-03-25T04:00:00Z","v":10106783,"vw":25.371283},{"c":28.36,"h":29.8,"l":27.32,"n":412937,"o":28.84,"t":"2025-03-26T04:00:00Z","v":53312955,"vw":28.733652},{"c":22.09,"h":26.28,"l":21.16,"n":643178,"o":25.865,"t":"2025-03-27T04:00:00Z","v":96733093,"vw":22.576465},{"c":21.73,"h":22.79,"l":21.7,"n":180023,"o":21.89,"t":"2025-03-28T04:00:00Z","v":44771676,"vw":22.210411},{"c":22.32,"h":22.63,"l":20.7301,"n":106189,"o":21.4,"t":"2025-03-31T04:00:00Z","v":16147925,"vw":21.73156},{"c":22.61,"h":23.245,"l":21.95,"n":81029,"o":22.755,"t":"2025-04-01T04:00:00Z","v":14435333,"vw":22.646125},{"c":22.69,"h":23.02,"l":22.25,"n":63344,"o":22.49,"t":"2025-04-02T04:00:00Z","v":10965121,"vw":22.58924},{"c":21.1,"h":21.78,"l":21.08,"n":83224,"o":21.6,"t":"2025-04-03T04:00:00Z","v":11141863,"vw":21.420596},{"c":23.49,"h":23.85,"l":20.78,"n":164945,"o":21.42,"t":"2025-04-04T04:00:00Z","v":20608094,"vw":22.432571},{"c":24.29,"h":25.02,"l":22.4,"n":137616,"o":22.6,"t":"2025-04-07T04:00:00Z","v":17191901,"vw":23.822814},{"c":23.39,"h":24.9318,"l":22.97,"n":94998,"o":24.82,"t":"2025-04-08T04:00:00Z","v":12061507,"vw":23.835565},{"c":25.4,"h":25.459,"l":23.03,"n":123206,"o":23.03,"t":"2025-04-09T04:00:00Z","v":17693581,"vw":24.598211},{"c":25.02,"h":26.2,"l":24.41,"n":99359,"o":25,"t":"2025-04-10T04:00:00Z","v":11545364,"vw":25.301921},{"c":26.4,"h":26.44,"l":25.25,"n":89567,"o":25.5,"t":"2025-04-11T04:00:00Z","v":10984060,"vw":26.02624},{"c":26.98,"h":27.18,"l":25.68,"n":83630,"o":26.66,"t":"2025-04-14T04:00:00Z","v":10628362,"vw":26.522893},{"c":26.7,"h":27.38,"l":26.62,"n":58185,"o":26.88,"t":"2025-04-15T04:00:00Z","v":6738083,"vw":26.901702},{"c":26.25,"h":26.6635,"l":25.7201,"n":55181,"o":26.45,"t":"2025-04-16T04:00:00Z","v":6292788,"vw":26.166715},{"c":26.78,"h":27.1854,"l":26.17,"n":57759,"o":26.21,"t":"2025-04-17T04:00:00Z","v":7434838,"vw":26.815296},{"c":26.77,"h":27.0399,"l":25.79,"n":65524,"o":26.71,"t":"2025-04-21T04:00:00Z","v":7689567,"vw":26.381975},{"c":27.8,"h":27.94,"l":26.88,"n":79600,"o":26.99,"t":"2025-04-22T04:00:00Z","v":11065946,"vw":27.492161},{"c":27.12,"h":28.25,"l":26.96,"n":64865,"o":28.2,"t":"2025-04-23T04:00:00Z","v":8862655,"vw":27.500541},{"c":27.08,"h":27.5799,"l":26.836,"n":48303,"o":27.1,"t":"2025-04-24T04:00:00Z","v":6212122,"vw":27.215003},{"c":27.46,"h":27.8,"l":27.13,"n":53556,"o":27.13,"t":"2025-04-25T04:00:00Z","v":5853359,"vw":27.497822},{"c":27.59,"h":27.59,"l":26.98,"n":42878,"o":27.4,"t":"2025-04-28T04:00:00Z","v":6819305,"vw":27.269642},{"c":27.26,"h":27.94,"l":27.26,"n":41339,"o":27.45,"t":"2025-04-29T04:00:00Z","v":5497551,"vw":27.582587},{"c":27.86,"h":27.93,"l":26.79,"n":47328,"o":26.9,"t":"2025-04-30T04:00:00Z","v":6578094,"vw":27.432344},{"c":27.43,"h":28.35,"l":27.415,"n":48884,"o":27.98,"t":"2025-05-01T04:00:00Z","v":5693525,"vw":27.817289},{"c":27.48,"h":27.9163,"l":27.15,"n":51473,"o":27.7,"t":"2025-05-02T04:00:00Z","v":5579861,"vw":27.486153},{"c":26.6,"h":27.41,"l":26.35,"n":60470,"o":27.325,"t":"2025-05-05T04:00:00Z","v":7132359,"vw":26.687699},{"c":26.04,"h":26.5,"l":25.665,"n":51730,"o":26.44,"t":"2025-05-06T04:00:00Z","v":5883843,"vw":26.001309},{"c":26.01,"h":26.34,"l":25.88,"n":39372,"o":26.19,"t":"2025-05-07T04:00:00Z","v":4386935,"vw":26.13057},{"c":26.78,"h":26.99,"l":26.18,"n":47591,"o":26.3,"t":"2025-05-08T04:00:00Z","v":6521684,"vw":26.683291},{"c":27.54,"h":27.73,"l":26.76,"n":65267,"o":26.78,"t":"2025-05-09T04:00:00Z","v":7795212,"vw":27.429272},{"c":28.05,"h":28.18,"l":27.285,"n":55682,"o":28.06,"t":"2025-05-12T04:00:00Z","v":7395242,"vw":27.659026},{"c":28.39,"h":28.8599,"l":28.05,"n":78707,"o":28.05,"t":"2025-05-13T04:00:00Z","v":10365258,"vw":28.441198},{"c":28.73,"h":29.39,"l":28.3,"n":89924,"o":28.48,"t":"2025-05-14T04:00:00Z","v":14552315,"vw":28.859855},{"c":28.63,"h":28.64,"l":27.42,"n":62944,"o":28.58,"t":"2025-05-15T04:00:00Z","v":9364353,"vw":28.044336},{"c":28.45,"h":29.06,"l":28.3,"n":50128,"o":28.61,"t":"2025-05-16T04:00:00Z","v":6504447,"vw":28.599261},{"c":27.89,"h":28.2,"l":27.69,"n":35431,"o":27.75,"t":"2025-05-19T04:00:00Z","v":4223534,"vw":27.957146},{"c":28.51,"h":28.78,"l":27.85,"n":42207,"o":27.89,"t":"2025-05-20T04:00:00Z","v":4795105,"vw":28.379737},{"c":28.05,"h":29.19,"l":28.0201,"n":55271,"o":28.4,"t":"2025-05-21T04:00:00Z","v":8762022,"vw":28.612419},{"c":30.86,"h":31,"l":28.49,"n":141218,"o":28.55,"t":"2025-05-22T04:00:00Z","v":21451030,"vw":29.815202},{"c":33.03,"h":33.21,"l":30.545,"n":206133,"o":30.6,"t":"2025-05-23T04:00:00Z","v":30477595,"vw":32.134686},{"c":35.01,"h":35.74,"l":33.63,"n":245636,"o":33.97,"t":"2025-05-27T04:00:00Z","v":33217805,"vw":34.698627},{"c":31.21,"h":35.81,"l":30.73,"n":326375,"o":35.785,"t":"2025-05-28T04:00:00Z","v":45300350,"vw":32.461867},{"c":29.57,"h":31.35,"l":29.32,"n":114599,"o":31.17,"t":"2025-05-29T04:00:00Z","v":15887926,"vw":30.161982},{"c":29.8,"h":30.49,"l":29.185,"n":76365,"o":29.2,"t":"2025-05-30T04:00:00Z","v":10227796,"vw":29.887891},{"c":30.64,"h":30.88,"l":29.73,"n":58454,"o":29.87,"t":"2025-06-02T04:00:00Z","v":7430729,"vw":30.333556},{"c":30.1,"h":31.05,"l":30.02,"n":51218,"o":30.81,"t":"2025-06-03T04:00:00Z","v":6086532,"vw":30.515704},{"c":29.95,"h":30.97,"l":29.34,"n":56627,"o":29.9,"t":"2025-06-04T04:00:00Z","v":7313977,"vw":30.107121},{"c":29.45,"h":30.608,"l":29.23,"n":53546,"o":29.81,"t":"2025-06-05T04:00:00Z","v":6356776,"vw":29.9367},{"c":29.58,"h":30,"l":29.52,"n":39557,"o":29.68,"t":"2025-06-06T04:00:00Z","v":4379288,"vw":29.751035},{"c":30.34,"h":30.49,"l":29.45,"n":57252,"o":29.92,"t":"2025-06-09T04:00:00Z","v":5836161,"vw":29.899301},{"c":30.15,"h":30.6,"l":29.66,"n":100732,"o":30.54,"t":"2025-06-10T04:00:00Z","v":11974428,"vw":30.058606},{"c":28.55,"h":29.4138,"l":28.42,"n":151141,"o":29.02,"t":"2025-06-11T04:00:00Z","v":18039170,"vw":28.75748},{"c":22.14,"h":24.3,"l":21.54,"n":875165,"o":23.57,"t":"2025-06-12T04:00:00Z","v":172324520,"vw":22.3099},{"c":22.14,"h":23.15,"l":22.1033,"n":222090,"o":22.18,"t":"2025-06-13T04:00:00Z","v":59849893,"vw":22.675185},{"c":23.32,"h":23.46,"l":22.41,"n":155421,"o":22.77,"t":"2025-06-16T04:00:00Z","v":31522657,"vw":23.085439},{"c":22.99,"h":23.78,"l":22.79,"n":103525,"o":23,"t":"2025-06-17T04:00:00Z","v":24797599,"vw":23.227016},{"c":23.44,"h":23.95,"l":22.9297,"n":86885,"o":23.07,"t":"2025-06-18T04:00:00Z","v":14712148,"vw":23.473058},{"c":23.46,"h":23.725,"l":23.13,"n":70076,"o":23.52,"t":"2025-06-20T04:00:00Z","v":19994180,"vw":23.438084},{"c":22.82,"h":23.33,"l":22.45,"n":71481,"o":23.03,"t":"2025-06-23T04:00:00Z","v":12120494,"vw":22.864006},{"c":23.29,"h":23.326,"l":22.85,"n":53736,"o":23.03,"t":"2025-06-24T04:00:00Z","v":11660172,"vw":23.120698},{"c":23.55,"h":23.69,"l":23.05,"n":49226,"o":23.38,"t":"2025-06-25T04:00:00Z","v":9840749,"vw":23.328984},{"c":23.88,"h":24.06,"l":23.3,"n":51114,"o":23.4,"t":"2025-06-26T04:00:00Z","v":8777965,"vw":23.751647},{"c":23.59,"h":24.26,"l":23.46,"n":50694,"o":23.99,"t":"2025-06-27T04:00:00Z","v":11638237,"vw":23.818023},{"c":24.39,"h":24.4,"l":23.54,"n":66845,"o":23.64,"t":"2025-06-30T04:00:00Z","v":10439313,"vw":24.011515},{"c":23.68,"h":24.5,"l":23.68,"n":52823,"o":24.15,"t":"2025-07-01T04:00:00Z","v":8308047,"vw":24.088943},{"c":23.95,"h":24.1,"l":23.75,"n":48471,"o":23.9,"t":"2025-07-02T04:00:00Z","v":6428597,"vw":23.912449},{"c":23.59,"h":24.16,"l":23.49,"n":38403,"o":23.85,"t":"2025-07-03T04:00:00Z","v":5566211,"vw":23.84997},{"c":22.62,"h":23.48,"l":22.53,"n":84036,"o":23.48,"t":"2025-07-07T04:00:00Z","v":12873527,"vw":22.839817},{"c":22.75,"h":22.95,"l":22.58,"n":45643,"o":22.71,"t":"2025-07-08T04:00:00Z","v":7863631,"vw":22.745721},{"c":23.19,"h":23.6,"l":22.53,"n":77884,"o":22.88,"t":"2025-07-09T04:00:00Z","v":14641415,"vw":22.988441},{"c":23.1,"h":23.3264,"l":23.01,"n":41460,"o":23.04,"t":"2025-07-10T04:00:00Z","v":5990997,"vw":23.16726},{"c":23.33,"h":24.05,"l":23.13,"n":66861,"o":23.13,"t":"2025-07-11T04:00:00Z","v":11454086,"vw":23.64618},{"c":23.7,"h":23.84,"l":23.3927,"n":49788,"o":23.44,"t":"2025-07-14T04:00:00Z","v":7769614,"vw":23.638338},{"c":23.22,"h":23.68,"l":23.17,"n":50391,"o":23.66,"t":"2025-07-15T04:00:00Z","v":7321570,"vw":23.40365},{"c":23.68,"h":23.845,"l":23.31,"n":43997,"o":23.4,"t":"2025-07-16T04:00:00Z","v":7738053,"vw":23.527563},{"c":23.4,"h":23.72,"l":23.38,"n":46804,"o":23.54,"t":"2025-07-17T04:00:00Z","v":7307167,"vw":23.545471},{"c":23.28,"h":23.51,"l":23.13,"n":44288,"o":23.46,"t":"2025-07-18T04:00:00Z","v":6628296,"vw":23.340157},{"c":24.2,"h":24.43,"l":23.05,"n":94643,"o":23.28,"t":"2025-07-21T04:00:00Z","v":17718374,"vw":23.794998},{"c":24.26,"h":24.84,"l":23.53,"n":72126,"o":24.14,"t":"2025-07-22T04:00:00Z","v":12006257,"vw":24.134871},{"c":23.96,"h":24.75,"l":23.81,"n":63957,"o":24.46,"t":"2025-07-23T04:00:00Z","v":8305149,"vw":24.105774},{"c":23.53,"h":23.94,"l":23.46,"n":43484,"o":23.89,"t":"2025-07-24T04:00:00Z","v":6338139,"vw":23.641929},{"c":23.33,"h":23.6,"l":23.25,"n":38947,"o":23.51,"t":"2025-07-25T04:00:00Z","v":7090634,"vw":23.387239},{"c":22.98,"h":23.56,"l":22.95,"n":44840,"o":23.345,"t":"2025-07-28T04:00:00Z","v":11481943,"vw":23.223982},{"c":22.55,"h":23.04,"l":22.53,"n":50896,"o":23.01,"t":"2025-07-29T04:00:00Z","v":6078838,"vw":22.737007},{"c":22.45,"h":22.785,"l":22.27,"n":46990,"o":22.59,"t":"2025-07-30T04:00:00Z","v":7956386,"vw":22.538434},{"c":22.45,"h":23.34,"l":22.3,"n":60262,"o":22.35,"t":"2025-07-31T04:00:00Z","v":13749907,"vw":22.521801},{"c":22.1,"h":22.606,"l":21.92,"n":56900,"o":22.32,"t":"2025-08-01T04:00:00Z","v":7878440,"vw":22.229413},{"c":22.63,"h":22.67,"l":22.07,"n":39142,"o":22.25,"t":"2025-08-04T04:00:00Z","v":5059365,"vw":22.342421},{"c":22.81,"h":23.05,"l":22.46,"n":37022,"o":22.5,"t":"2025-08-05T04:00:00Z","v":4981405,"vw":22.813581},{"c":22.81,"h":22.86,"l":22.4201,"n":30418,"o":22.82,"t":"2025-08-06T04:00:00Z","v":4825043,"vw":22.674484},{"c":22.65,"h":23.125,"l":22.49,"n":32855,"o":22.8,"t":"2025-08-07T04:00:00Z","v":4456288,"vw":22.757791},{"c":22.27,"h":22.83,"l":22.22,"n":36321,"o":22.63,"t":"2025-08-08T04:00:00Z","v":4833088,"vw":22.450637},{"c":22.41,"h":22.805,"l":22.29,"n":43945,"o":22.29,"t":"2025-08-11T04:00:00Z","v":5212532,"vw":22.505428},{"c":22.93,"h":22.945,"l":22.47,"n":34448,"o":22.5,"t":"2025-08-12T04:00:00Z","v":4887648,"vw":22.672316},{"c":23.02,"h":23.21,"l":22.81,"n":36749,"o":22.95,"t":"2025-08-13T04:00:00Z","v":5349328,"vw":22.982522},{"c":22.89,"h":22.9099,"l":22.57,"n":31755,"o":22.84,"t":"2025-08-14T04:00:00Z","v":4779950,"vw":22.76028},{"c":22.94,"h":23.02,"l":22.665,"n":36205,"o":22.94,"t":"2025-08-15T04:00:00Z","v":4965589,"vw":22.859597},{"c":23.11,"h":23.17,"l":22.9,"n":35836,"o":22.94,"t":"2025-08-18T04:00:00Z","v":5107095,"vw":23.059432},{"c":22.82,"h":23.18,"l":22.7,"n":33871,"o":23.1,"t":"2025-08-19T04:00:00Z","v":5532814,"vw":22.895369},{"c":22.63,"h":22.7679,"l":22.37,"n":31910,"o":22.72,"t":"2025-08-20T04:00:00Z","v":4388719,"vw":22.592076},{"c":22.56,"h":22.6224,"l":22.38,"n":28590,"o":22.6,"t":"2025-08-21T04:00:00Z","v":4090609,"vw":22.51497},{"c":22.89,"h":23.0258,"l":22.615,"n":41020,"o":22.65,"t":"2025-08-22T04:00:00Z","v":5551442,"vw":22.894154},{"c":22.68,"h":22.9,"l":22.5636,"n":33635,"o":22.86,"t":"2025-08-25T04:00:00Z","v":3801008,"vw":22.733243},{"c":22.3,"h":22.8,"l":22.27,"n":46850,"o":22.67,"t":"2025-08-26T04:00:00Z","v":7867554,"vw":22.464683},{"c":22.5,"h":22.575,"l":22.27,"n":41996,"o":22.46,"t":"2025-08-27T04:00:00Z","v":6891997,"vw":22.442415},{"c":22.79,"h":22.895,"l":22.37,"n":36378,"o":22.56,"t":"2025-08-28T04:00:00Z","v":6482312,"vw":22.651326},{"c":22.41,"h":22.82,"l":22.41,"n":39558,"o":22.72,"t":"2025-08-29T04:00:00Z","v":5370721,"vw":22.603803},{"c":23.41,"h":23.41,"l":22.18,"n":63562,"o":22.355,"t":"2025-09-02T04:00:00Z","v":9567042,"vw":22.917982},{"c":22.88,"h":23.73,"l":22.6807,"n":57952,"o":23.51,"t":"2025-09-03T04:00:00Z","v":9771430,"vw":23.190815},{"c":22.37,"h":22.8454,"l":22.37,"n":40643,"o":22.76,"t":"2025-09-04T04:00:00Z","v":5531803,"vw":22.57889},{"c":22.61,"h":22.785,"l":22.28,"n":56303,"o":22.6,"t":"2025-09-05T04:00:00Z","v":11182636,"vw":22.545692},{"c":23.22,"h":23.47,"l":22.5619,"n":60389,"o":22.66,"t":"2025-09-08T04:00:00Z","v":10151222,"vw":23.179715},{"c":23.59,"h":23.628,"l":22.94,"n":105253,"o":23.1,"t":"2025-09-09T04:00:00Z","v":18374443,"vw":23.273698},{"c":24.37,"h":25.43,"l":24.04,"n":229769,"o":25.205,"t":"2025-09-10T04:00:00Z","v":46253973,"vw":24.777907},{"c":24.85,"h":24.85,"l":23.89,"n":82162,"o":24,"t":"2025-09-11T04:00:00Z","v":12510570,"vw":24.55745},{"c":24.93,"h":25.138,"l":24.75,"n":57396,"o":24.89,"t":"2025-09-12T04:00:00Z","v":9320071,"vw":24.943141},{"c":25.53,"h":25.81,"l":24.99,"n":75726,"o":25,"t":"2025-09-15T04:00:00Z","v":9603984,"vw":25.50346},{"c":26.34,"h":26.42,"l":25.61,"n":74379,"o":25.69,"t":"2025-09-16T04:00:00Z","v":9829954,"vw":26.140496},{"c":26.1,"h":26.465,"l":25.5803,"n":63919,"o":26.35,"t":"2025-09-17T04:00:00Z","v":7897132,"vw":25.996138},{"c":25.88,"h":26.4165,"l":25.84,"n":51609,"o":26.21,"t":"2025-09-18T04:00:00Z","v":7806246,"vw":26.130823},{"c":26.08,"h":26.3889,"l":25.79,"n":49404,"o":25.83,"t":"2025-09-19T04:00:00Z","v":9567601,"vw":26.060762},{"c":26.78,"h":27.34,"l":25.97,"n":87268,"o":26,"t":"2025-09-22T04:00:00Z","v":11263598,"vw":26.895676},{"c":26.8,"h":27.24,"l":26.59,"n":50725,"o":26.905,"t":"2025-09-23T04:00:00Z","v":7063968,"vw":26.84856},{"c":26.25,"h":27.05,"l":26.22,"n":46398,"o":26.83,"t":"2025-09-24T04:00:00Z","v":5508834,"vw":26.563056},{"c":25.27,"h":26.34,"l":25.27,"n":64839,"o":25.93,"t":"2025-09-25T04:00:00Z","v":8210462,"vw":25.700768},{"c":26.42,"h":26.8,"l":25.44,"n":72757,"o":25.53,"t":"2025-09-26T04:00:00Z","v":8048334,"vw":26.382866},{"c":27.21,"h":27.21,"l":26.79,"n":56692,"o":27.2,"t":"2025-09-29T04:00:00Z","v":7979038,"vw":27.00719},{"c":27.28,"h":27.34,"l":26.795,"n":48523,"o":27.21,"t":"2025-09-30T04:00:00Z","v":5392802,"vw":27.07909},{"c":27.69,"h":27.785,"l":27.176,"n":69862,"o":27.25,"t":"2025-10-01T04:00:00Z","v":8187127,"vw":27.552975},{"c":27.22,"h":28.1,"l":26.72,"n":99535,"o":28,"t":"2025-10-02T04:00:00Z","v":14525954,"vw":27.570657},{"c":25.38,"h":26.99,"l":25.155,"n":85230,"o":26.36,"t":"2025-10-03T04:00:00Z","v":11615905,"vw":25.973362},{"c":25.05,"h":25.83,"l":25.01,"n":71080,"o":25.55,"t":"2025-10-06T04:00:00Z","v":11543446,"vw":25.338351},{"c":24.35,"h":25.24,"l":24.305,"n":64211,"o":25.05,"t":"2025-10-07T04:00:00Z","v":10779916,"vw":24.632895},{"c":24.41,"h":25.05,"l":24.13,"n":62572,"o":24.38,"t":"2025-10-08T04:00:00Z","v":7183811,"vw":24.667127},{"c":24.07,"h":24.7413,"l":23.86,"n":72607,"o":24.58,"t":"2025-10-09T04:00:00Z","v":11821160,"vw":24.119836},{"c":23.3,"h":24.2,"l":23.28,"n":65430,"o":24.08,"t":"2025-10-10T04:00:00Z","v":9744316,"vw":23.597172},{"c":23.59,"h":23.8,"l":23.11,"n":51148,"o":23.48,"t":"2025-10-13T04:00:00Z","v":5772105,"vw":23.447902},{"c":23.21,"h":23.67,"l":22.88,"n":41221,"o":23.12,"t":"2025-10-14T04:00:00Z","v":4470901,"vw":23.331258},{"c":23.38,"h":23.66,"l":23.21,"n":36294,"o":23.3,"t":"2025-10-15T04:00:00Z","v":5018139,"vw":23.447153},{"c":22.95,"h":23.53,"l":22.86,"n":49205,"o":23.3,"t":"2025-10-16T04:00:00Z","v":6549759,"vw":23.088052},{"c":23.07,"h":23.3899,"l":22.9,"n":44390,"o":22.95,"t":"2025-10-17T04:00:00Z","v":6206263,"vw":23.145468},{"c":23.37,"h":23.39,"l":23.12,"n":34859,"o":23.12,"t":"2025-10-20T04:00:00Z","v":4424363,"vw":23.28871},{"c":22.8,"h":23.34,"l":22.8,"n":44843,"o":23.08,"t":"2025-10-21T04:00:00Z","v":6378092,"vw":23.047962},{"c":22.49,"h":23.33,"l":22.24,"n":74235,"o":22.69,"t":"2025-10-22T04:00:00Z","v":10997999,"vw":22.590471},{"c":23.63,"h":23.83,"l":22.456,"n":62030,"o":22.53,"t":"2025-10-23T04:00:00Z","v":10637953,"vw":23.294984},{"c":23.3,"h":23.6,"l":23.22,"n":47210,"o":23.45,"t":"2025-10-24T04:00:00Z","v":5761780,"vw":23.378618},{"c":23.53,"h":24.54,"l":23.44,"n":72420,"o":24.5,"t":"2025-10-27T04:00:00Z","v":9428707,"vw":23.730973},{"c":23.3,"h":23.63,"l":23.2225,"n":40570,"o":23.52,"t":"2025-10-28T04:00:00Z","v":7974560,"vw":23.356718},{"c":23.38,"h":23.42,"l":22.88,"n":44217,"o":23.34,"t":"2025-10-29T04:00:00Z","v":5696936,"vw":23.188071},{"c":22.58,"h":23.27,"l":22.56,"n":46045,"o":23.17,"t":"2025-10-30T04:00:00Z","v":6431958,"vw":22.831609},{"c":22.29,"h":22.8044,"l":22.29,"n":45809,"o":22.775,"t":"2025-10-31T04:00:00Z","v":4984411,"vw":22.489336},{"c":22.11,"h":22.415,"l":21.96,"n":52175,"o":22.25,"t":"2025-11-03T05:00:00Z","v":6276116,"vw":22.167083},{"c":21.98,"h":22.27,"l":21.58,"n":42114,"o":21.87,"t":"2025-11-04T05:00:00Z","v":5155852,"vw":21.968971},{"c":22.01,"h":22.34,"l":21.89,"n":33414,"o":21.98,"t":"2025-11-05T05:00:00Z","v":3885626,"vw":22.107535},{"c":21.35,"h":22.02,"l":21.35,"n":45270,"o":21.96,"t":"2025-11-06T05:00:00Z","v":5718101,"vw":21.632004},{"c":21.5,"h":21.735,"l":20.95,"n":50978,"o":21.1,"t":"2025-11-07T05:00:00Z","v":6533306,"vw":21.413691},{"c":21.49,"h":21.81,"l":21.3,"n":38866,"o":21.67,"t":"2025-11-10T05:00:00Z","v":4724873,"vw":21.537196},{"c":21.45,"h":21.615,"l":21.225,"n":28523,"o":21.42,"t":"2025-11-11T05:00:00Z","v":2856338,"vw":21.432224},{"c":21.36,"h":21.74,"l":21.255,"n":35186,"o":21.46,"t":"2025-11-12T05:00:00Z","v":4341284,"vw":21.409663},{"c":20.96,"h":21.33,"l":20.88,"n":47194,"o":21.28,"t":"2025-11-13T05:00:00Z","v":7415436,"vw":21.050703},{"c":20.66,"h":20.99,"l":20.41,"n":53114,"o":20.65,"t":"2025-11-14T05:00:00Z","v":5887642,"vw":20.705036},{"c":20.5,"h":20.84,"l":20.27,"n":41477,"o":20.57,"t":"2025-11-17T05:00:00Z","v":4968176,"vw":20.52705},{"c":20.5,"h":20.67,"l":20.18,"n":37167,"o":20.39,"t":"2025-11-18T05:00:00Z","v":3733252,"vw":20.438969},{"c":20.42,"h":20.505,"l":20.11,"n":36890,"o":20.4,"t":"2025-11-19T05:00:00Z","v":5194324,"vw":20.310933},{"c":19.94,"h":20.69,"l":19.93,"n":44387,"o":20.55,"t":"2025-11-20T05:00:00Z","v":6028877,"vw":20.159511},{"c":20.14,"h":20.63,"l":19.94,"n":44913,"o":19.95,"t":"2025-11-21T05:00:00Z","v":5514125,"vw":20.228972},{"c":20.49,"h":20.555,"l":20.12,"n":43178,"o":20.19,"t":"2025-11-24T05:00:00Z","v":5577591,"vw":20.375143},{"c":21.06,"h":21.36,"l":20.31,"n":40468,"o":20.49,"t":"2025-11-25T05:00:00Z","v":4794851,"vw":20.976295},{"c":21.63,"h":21.83,"l":21.11,"n":39152,"o":21.18,"t":"2025-11-26T05:00:00Z","v":4644241,"vw":21.562496},{"c":22.53,"h":22.75,"l":22.04,"n":60560,"o":22.28,"t":"2025-11-28T05:00:00Z","v":8789295,"vw":22.472199},{"c":22.79,"h":23.065,"l":22.11,"n":62075,"o":22.15,"t":"2025-12-01T05:00:00Z","v":7895904,"vw":22.70567},{"c":22.81,"h":23.365,"l":22.48,"n":55491,"o":22.8,"t":"2025-12-02T05:00:00Z","v":8105087,"vw":22.943716},{"c":23.21,"h":23.28,"l":22.715,"n":50483,"o":22.91,"t":"2025-12-03T05:00:00Z","v":11079696,"vw":23.087467},{"c":22.95,"h":23.47,"l":22.645,"n":52868,"o":23.26,"t":"2025-12-04T05:00:00Z","v":7195815,"vw":23.113647},{"c":23,"h":23.07,"l":22.53,"n":46924,"o":23,"t":"2025-12-05T05:00:00Z","v":5688195,"vw":22.851913},{"c":23.35,"h":23.55,"l":23.02,"n":42038,"o":23.03,"t":"2025-12-08T05:00:00Z","v":5318919,"vw":23.269942},{"c":23.11,"h":24,"l":23.1,"n":71117,"o":23.25,"t":"2025-12-09T05:00:00Z","v":9159102,"vw":23.337833},{"c":22.12,"h":22.47,"l":21.5,"n":94155,"o":21.565,"t":"2025-12-10T05:00:00Z","v":11543759,"vw":22.025098},{"c":21.86,"h":22.18,"l":21.53,"n":48041,"o":22.02,"t":"2025-12-11T05:00:00Z","v":4645586,"vw":21.838181},{"c":21.23,"h":21.97,"l":21.09,"n":50290,"o":21.89,"t":"2025-12-12T05:00:00Z","v":5365898,"vw":21.368499},{"c":22.09,"h":22.58,"l":21.08,"n":66491,"o":21.36,"t":"2025-12-15T05:00:00Z","v":8010605,"vw":21.974234},{"c":22.28,"h":22.34,"l":21.8,"n":33634,"o":22.16,"t":"2025-12-16T05:00:00Z","v":3922858,"vw":22.168598},{"c":23.03,"h":23.17,"l":22.27,"n":52278,"o":22.29,"t":"2025-12-17T05:00:00Z","v":6132226,"vw":22.85176},{"c":22.56,"h":23.0992,"l":22.5301,"n":39063,"o":22.955,"t":"2025-12-18T05:00:00Z","v":4589257,"vw":22.795361},{"c":22.51,"h":22.64,"l":22.2801,"n":34748,"o":22.58,"t":"2025-12-19T05:00:00Z","v":7379321,"vw":22.478414},{"c":21.74,"h":22.7799,"l":21.7,"n":44923,"o":22.515,"t":"2025-12-22T05:00:00Z","v":6481133,"vw":22.101519},{"c":21.38,"h":21.683,"l":21.13,"n":36879,"o":21.66,"t":"2025-12-23T05:00:00Z","v":4384537,"vw":21.384629},{"c":21.53,"h":21.57,"l":21.23,"n":17870,"o":21.23,"t":"2025-12-24T05:00:00Z","v":1781042,"vw":21.47412},{"c":21.09,"h":21.5,"l":20.955,"n":33765,"o":21.5,"t":"2025-12-26T05:00:00Z","v":3820404,"vw":21.139884},{"c":20.53,"h":21.285,"l":20.46,"n":51441,"o":21.04,"t":"2025-12-29T05:00:00Z","v":6005575,"vw":20.718744},{"c":20.5,"h":20.695,"l":20.35,"n":37312,"o":20.525,"t":"2025-12-30T05:00:00Z","v":4569480,"vw":20.526614},{"c":20.08,"h":20.49,"l":19.99,"n":47722,"o":20.45,"t":"2025-12-31T05:00:00Z","v":6422287,"vw":20.187819},{"c":20.62,"h":20.865,"l":20.16,"n":41905,"o":20.26,"t":"2026-01-02T05:00:00Z","v":4551690,"vw":20.574679},{"c":20.72,"h":20.8299,"l":20.33,"n":38630,"o":20.65,"t":"2026-01-05T05:00:00Z","v":7671050,"vw":20.598932},{"c":20.66,"h":20.905,"l":20.57,"n":34437,"o":20.63,"t":"2026-01-06T05:00:00Z","v":3405040,"vw":20.719146},{"c":21.29,"h":22.015,"l":21.185,"n":73266,"o":21.65,"t":"2026-01-07T05:00:00Z","v":10674065,"vw":21.600195},{"c":21.42,"h":21.44,"l":21.09,"n":32439,"o":21.2,"t":"2026-01-08T05:00:00Z","v":4131769,"vw":21.32347},{"c":21.23,"h":21.729,"l":21.0512,"n":38261,"o":21.28,"t":"2026-01-09T05:00:00Z","v":5034887,"vw":21.31476},{"c":20.98,"h":21.305,"l":20.92,"n":34172,"o":21.08,"t":"2026-01-12T05:00:00Z","v":3563684,"vw":21.090331},{"c":21.02,"h":21.21,"l":20.84,"n":30088,"o":20.99,"t":"2026-01-13T05:00:00Z","v":4121054,"vw":20.982851},{"c":21.02,"h":21.08,"l":20.79,"n":32406,"o":21,"t":"2026-01-14T05:00:00Z","v":4112831,"vw":20.92935},{"c":21.36,"h":21.42,"l":20.88,"n":34993,"o":20.97,"t":"2026-01-15T05:00:00Z","v":4995435,"vw":21.236174},{"c":21.1,"h":21.47,"l":21.06,"n":38306,"o":21.33,"t":"2026-01-16T05:00:00Z","v":3731495,"vw":21.207004},{"c":21.1,"h":21.25,"l":20.69,"n":54172,"o":20.8,"t":"2026-01-20T05:00:00Z","v":6826516,"vw":20.982499},{"c":21.69,"h":21.925,"l":21.36,"n":66755,"o":21.67,"t":"2026-01-21T05:00:00Z","v":8366880,"vw":21.683984},{"c":23.14,"h":23.5,"l":22.17,"n":113944,"o":22.4,"t":"2026-01-22T05:00:00Z","v":15762955,"vw":22.975654},{"c":22.99,"h":23.17,"l":22.27,"n":78374,"o":23.14,"t":"2026-01-23T05:00:00Z","v":10347468,"vw":22.775168},{"c":24.01,"h":25.01,"l":22.9501,"n":257572,"o":23.46,"t":"2026-01-26T05:00:00Z","v":37432249,"vw":24.245861},{"c":24.21,"h":24.5,"l":23.24,"n":122491,"o":24,"t":"2026-01-27T05:00:00Z","v":16600909,"vw":23.938092},{"c":23.64,"h":24.25,"l":23.37,"n":73682,"o":24.23,"t":"2026-01-28T05:00:00Z","v":8514542,"vw":23.676014},{"c":22.81,"h":23.5999,"l":22.7,"n":60783,"o":23.5,"t":"2026-01-29T05:00:00Z","v":7555114,"vw":22.981664},{"c":23.88,"h":24.01,"l":23.29,"n":123913,"o":23.29,"t":"2026-01-30T05:00:00Z","v":16706709,"vw":23.722123},{"c":25.85,"h":25.93,"l":24.05,"n":189993,"o":24.38,"t":"2026-02-02T05:00:00Z","v":24507550,"vw":25.429587},{"c":24.52,"h":25.3,"l":23.84,"n":121313,"o":25.16,"t":"2026-02-03T05:00:00Z","v":15876424,"vw":24.495538},{"c":24.98,"h":25.1599,"l":24.05,"n":82442,"o":24.48,"t":"2026-02-04T05:00:00Z","v":9779719,"vw":24.710307},{"c":24.69,"h":25.495,"l":24.55,"n":89543,"o":24.75,"t":"2026-02-05T05:00:00Z","v":10155513,"vw":25.048481},{"c":24.98,"h":25.395,"l":24.44,"n":73324,"o":24.8,"t":"2026-02-06T05:00:00Z","v":10022600,"vw":24.880156},{"c":24.64,"h":24.97,"l":24.2,"n":50149,"o":24.885,"t":"2026-02-09T05:00:00Z","v":5328353,"vw":24.520829},{"c":24.82,"h":25.21,"l":24.02,"n":49975,"o":24.51,"t":"2026-02-10T05:00:00Z","v":5797469,"vw":24.75869},{"c":24.21,"h":24.83,"l":24.04,"n":46426,"o":24.81,"t":"2026-02-11T05:00:00Z","v":4755915,"vw":24.270291},{"c":23.52,"h":24.365,"l":23.36,"n":57941,"o":24.21,"t":"2026-02-12T05:00:00Z","v":6684495,"vw":23.675386},{"c":23.57,"h":24.09,"l":23.44,"n":46169,"o":23.61,"t":"2026-02-13T05:00:00Z","v":6331554,"vw":23.672726},{"c":23.26,"h":23.82,"l":23.23,"n":44676,"o":23.55,"t":"2026-02-17T05:00:00Z","v":4338340,"vw":23.450948},{"c":23.87,"h":24.035,"l":23.085,"n":44948,"o":23.25,"t":"2026-02-18T05:00:00Z","v":5007822,"vw":23.724435},{"c":23.9,"h":24.09,"l":23.58,"n":35451,"o":23.77,"t":"2026-02-19T05:00:00Z","v":3626279,"vw":23.872955},{"c":23.43,"h":23.81,"l":23.395,"n":38951,"o":23.56,"t":"2026-02-20T05:00:00Z","v":4169423,"vw":23.524538},{"c":23.64,"h":23.7,"l":22.79,"n":49076,"o":23.24,"t":"2026-02-23T05:00:00Z","v":5670568,"vw":23.229202},{"c":23.77,"h":24.3399,"l":23.55,"n":46847,"o":23.69,"t":"2026-02-24T05:00:00Z","v":5468040,"vw":23.966637},{"c":24.22,"h":24.31,"l":23.7,"n":39893,"o":23.85,"t":"2026-02-25T05:00:00Z","v":4568928,"vw":24.062128},{"c":24.1,"h":24.53,"l":23.72,"n":50087,"o":24.21,"t":"2026-02-26T05:00:00Z","v":5071671,"vw":24.163026},{"c":24.03,"h":24.22,"l":23.7,"n":41962,"o":23.79,"t":"2026-02-27T05:00:00Z","v":4339109,"vw":23.969647},{"c":24.2,"h":24.205,"l":23.4,"n":43130,"o":23.54,"t":"2026-03-02T05:00:00Z","v":4621769,"vw":23.999353},{"c":23.82,"h":24.165,"l":23.45,"n":39786,"o":23.78,"t":"2026-03-03T05:00:00Z","v":4125024,"vw":23.827601},{"c":23.87,"h":24.2,"l":23.768,"n":36245,"o":23.95,"t":"2026-03-04T05:00:00Z","v":3486257,"vw":23.90798},{"c":23.88,"h":24.225,"l":23.53,"n":44440,"o":23.8,"t":"2026-03-05T05:00:00Z","v":5297832,"vw":23.861085},{"c":24.37,"h":24.39,"l":23.62,"n":44725,"o":23.73,"t":"2026-03-06T05:00:00Z","v":5825157,"vw":24.086479},{"c":24.8,"h":24.97,"l":23.93,"n":67386,"o":24,"t":"2026-03-09T04:00:00Z","v":7212747,"vw":24.597469},{"c":24.37,"h":25,"l":24.325,"n":45324,"o":24.52,"t":"2026-03-10T04:00:00Z","v":5145830,"vw":24.65263},{"c":24.46,"h":24.68,"l":23.96,"n":46471,"o":24.29,"t":"2026-03-11T04:00:00Z","v":5153389,"vw":24.277919},{"c":24.43,"h":24.64,"l":24.105,"n":49218,"o":24.4,"t":"2026-03-12T04:00:00Z","v":5202648,"vw":24.426723},{"c":23.53,"h":24.74,"l":23.5,"n":54372,"o":24.3,"t":"2026-03-13T04:00:00Z","v":6400424,"vw":23.918293},{"c":23.28,"h":23.82,"l":23.26,"n":57026,"o":23.67,"t":"2026-03-16T04:00:00Z","v":6137125,"vw":23.575787},{"c":23.59,"h":23.8,"l":23.282,"n":35592,"o":23.3,"t":"2026-03-17T04:00:00Z","v":3079215,"vw":23.626332},{"c":23.36,"h":23.6499,"l":23.29,"n":36480,"o":23.52,"t":"2026-03-18T04:00:00Z","v":3076586,"vw":23.420615},{"c":23.23,"h":23.35,"l":22.72,"n":48933,"o":22.95,"t":"2026-03-19T04:00:00Z","v":5195387,"vw":23.051036},{"c":22.57,"h":23.175,"l":22.36,"n":47777,"o":23.1,"t":"2026-03-20T04:00:00Z","v":7088920,"vw":22.670431},{"c":23.03,"h":23.145,"l":22.5601,"n":52713,"o":22.7,"t":"2026-03-23T04:00:00Z","v":5228460,"vw":22.97065},{"c":22.81,"h":23.1,"l":22.45,"n":63890,"o":22.76,"t":"2026-03-24T04:00:00Z","v":8086880,"vw":22.840588},{"c":23.08,"h":23.495,"l":22.46,"n":55866,"o":22.775,"t":"2026-03-25T04:00:00Z","v":7850958,"vw":23.045129},{"c":22.56,"h":23.22,"l":22.45,"n":55388,"o":22.91,"t":"2026-03-26T04:00:00Z","v":6906823,"vw":22.684455},{"c":22.1,"h":22.79,"l":22.03,"n":45668,"o":22.66,"t":"2026-03-27T04:00:00Z","v":5069932,"vw":22.314791},{"c":22.27,"h":22.63,"l":22.06,"n":49841,"o":22.35,"t":"2026-03-30T04:00:00Z","v":6652475,"vw":22.293688},{"c":23.04,"h":23.1,"l":22.38,"n":41680,"o":22.4,"t":"2026-03-31T04:00:00Z","v":8431805,"vw":22.848082},{"c":22.76,"h":23.35,"l":22.72,"n":42658,"o":23.29,"t":"2026-04-01T04:00:00Z","v":4418425,"vw":22.908683},{"c":23.36,"h":23.43,"l":22.57,"n":37030,"o":22.58,"t":"2026-04-02T04:00:00Z","v":3855872,"vw":23.182711},{"c":23.08,"h":23.615,"l":23.08,"n":35167,"o":23.31,"t":"2026-04-06T04:00:00Z","v":3660995,"vw":23.28277},{"c":23.43,"h":23.54,"l":22.68,"n":45936,"o":23.08,"t":"2026-04-07T04:00:00Z","v":10669321,"vw":23.201213},{"c":22.91,"h":23.76,"l":22.8909,"n":42407,"o":23.7,"t":"2026-04-08T04:00:00Z","v":6789501,"vw":23.182688},{"c":22.87,"h":23.35,"l":22.83,"n":32895,"o":22.9,"t":"2026-04-09T04:00:00Z","v":3164441,"vw":23.024378},{"c":23.22,"h":23.25,"l":22.5131,"n":51122,"o":22.95,"t":"2026-04-10T04:00:00Z","v":5857363,"vw":22.918077},{"c":23.4,"h":23.43,"l":22.73,"n":33667,"o":23,"t":"2026-04-13T04:00:00Z","v":5516902,"vw":23.212305},{"c":24.03,"h":24.3,"l":23.43,"n":62948,"o":23.45,"t":"2026-04-14T04:00:00Z","v":10484275,"vw":24.043748},{"c":24.79,"h":24.85,"l":24.03,"n":63560,"o":24.15,"t":"2026-04-15T04:00:00Z","v":11697667,"vw":24.64818},{"c":25.18,"h":25.49,"l":24.54,"n":66006,"o":24.905,"t":"2026-04-16T04:00:00Z","v":10702978,"vw":25.078541},{"c":24.55,"h":25.34,"l":24.3713,"n":68179,"o":25.19,"t":"2026-04-17T04:00:00Z","v":8162571,"vw":24.779959},{"c":24.92,"h":25.0476,"l":24.08,"n":46380,"o":24.17,"t":"2026-04-20T04:00:00Z","v":6200725,"vw":24.619212},{"c":24.46,"h":25.33,"l":24.43,"n":51863,"o":25.05,"t":"2026-04-21T04:00:00Z","v":6474173,"vw":24.876455},{"c":25.66,"h":25.735,"l":24.7,"n":73183,"o":24.71,"t":"2026-04-22T04:00:00Z","v":9645899,"vw":25.47287},{"c":25.01,"h":26.0186,"l":24.73,"n":60577,"o":25.84,"t":"2026-04-23T04:00:00Z","v":8578405,"vw":25.256728},{"c":24.95,"h":25.25,"l":24.73,"n":41027,"o":25.21,"t":"2026-04-24T04:00:00Z","v":5150848,"vw":24.929949},{"c":25.41,"h":25.63,"l":24.9236,"n":45684,"o":25,"t":"2026-04-27T04:00:00Z","v":6261292,"vw":25.408579},{"c":25.09,"h":25.42,"l":24.8,"n":38178,"o":25.31,"t":"2026-04-28T04:00:00Z","v":4327544,"vw":25.081041},{"c":24.52,"h":25.04,"l":24,"n":56335,"o":24.99,"t":"2026-04-29T04:00:00Z","v":7072471,"vw":24.321786},{"c":24.95,"h":25.0799,"l":24.2101,"n":34769,"o":24.355,"t":"2026-04-30T04:00:00Z","v":4493301,"vw":24.741222},{"c":26.53,"h":26.88,"l":24.85,"n":124818,"o":24.85,"t":"2026-05-01T04:00:00Z","v":20287448,"vw":26.147235},{"c":23.84,"h":26.15,"l":23.67,"n":238249,"o":25.11,"t":"2026-05-04T04:00:00Z","v":40179646,"vw":24.744253},{"c":24.23,"h":24.73,"l":22.85,"n":124802,"o":23.21,"t":"2026-05-05T04:00:00Z","v":17982524,"vw":23.853829},{"c":25.17,"h":25.4376,"l":23.96,"n":86199,"o":24.3,"t":"2026-05-06T04:00:00Z","v":11608479,"vw":24.958044},{"c":23.97,"h":25.25,"l":23.79,"n":68165,"o":25.12,"t":"2026-05-07T04:00:00Z","v":8796016,"vw":24.274737},{"c":24.28,"h":24.42,"l":23.82,"n":59611,"o":24.14,"t":"2026-05-08T04:00:00Z","v":5959430,"vw":24.148389},{"c":23.17,"h":24.37,"l":23.1,"n":112281,"o":24.2,"t":"2026-05-11T04:00:00Z","v":17917300,"vw":23.4143},{"c":22.37,"h":23.19,"l":22.325,"n":86696,"o":22.8,"t":"2026-05-12T04:00:00Z","v":11938132,"vw":22.686001},{"c":22.08,"h":22.475,"l":21.975,"n":65596,"o":22.33,"t":"2026-05-13T04:00:00Z","v":7357968,"vw":22.198233},{"c":21.61,"h":22.35,"l":21.61,"n":55526,"o":22.08,"t":"2026-05-14T04:00:00Z","v":5664498,"vw":21.90207},{"c":21.59,"h":22.01,"l":21.46,"n":54887,"o":21.54,"t":"2026-05-15T04:00:00Z","v":5348136,"vw":21.708761},{"c":21.91,"h":22.09,"l":21.4201,"n":47026,"o":21.62,"t":"2026-05-18T04:00:00Z","v":5261682,"vw":21.850965},{"c":22.1,"h":22.19,"l":21.6,"n":42732,"o":21.88,"t":"2026-05-19T04:00:00Z","v":4434027,"vw":21.955677},{"c":22.55,"h":22.73,"l":21.9,"n":49588,"o":22.05,"t":"2026-05-20T04:00:00Z","v":6328276,"vw":22.497886},{"c":22.49,"h":22.62,"l":22.21,"n":34185,"o":22.44,"t":"2026-05-21T04:00:00Z","v":3145938,"vw":22.420713},{"c":21.96,"h":22.58,"l":21.795,"n":52005,"o":22.4,"t":"2026-05-22T04:00:00Z","v":5280931,"vw":22.042362},{"c":21.91,"h":22.18,"l":21.85,"n":44671,"o":21.945,"t":"2026-05-26T04:00:00Z","v":5876441,"vw":21.984711},{"c":21.68,"h":21.88,"l":21.49,"n":42703,"o":21.8,"t":"2026-05-27T04:00:00Z","v":4204277,"vw":21.692993},{"c":21.68,"h":21.99,"l":21.64,"n":35481,"o":21.65,"t":"2026-05-28T04:00:00Z","v":3215716,"vw":21.794755},{"c":21.18,"h":21.63,"l":21.14,"n":53969,"o":21.6,"t":"2026-05-29T04:00:00Z","v":6487803,"vw":21.315908},{"c":21.36,"h":21.56,"l":20.89,"n":56785,"o":21.02,"t":"2026-06-01T04:00:00Z","v":6770854,"vw":21.2615},{"c":20.92,"h":21.24,"l":20.885,"n":55953,"o":21.14,"t":"2026-06-02T04:00:00Z","v":6025947,"vw":20.985338},{"c":22.18,"h":23.68,"l":22.12,"n":127637,"o":23.28,"t":"2026-06-03T04:00:00Z","v":17886738,"vw":22.543736},{"c":22.27,"h":23.065,"l":22.2,"n":66375,"o":22.33,"t":"2026-06-04T04:00:00Z","v":6820157,"vw":22.612753},{"c":21.8,"h":22.3505,"l":21.33,"n":58824,"o":22.26,"t":"2026-06-05T04:00:00Z","v":6430176,"vw":21.735776},{"c":22.26,"h":22.27,"l":21.65,"n":39155,"o":21.77,"t":"2026-06-08T04:00:00Z","v":5116414,"vw":22.012008},{"c":22.28,"h":22.46,"l":21.92,"n":44716,"o":22.275,"t":"2026-06-09T04:00:00Z","v":5686397,"vw":22.213797},{"c":22.42,"h":22.65,"l":21.895,"n":43592,"o":22.02,"t":"2026-06-10T04:00:00Z","v":4426533,"vw":22.410352},{"c":22.18,"h":22.435,"l":21.94,"n":40979,"o":22.39,"t":"2026-06-11T04:00:00Z","v":6014640,"vw":22.164309},{"c":21.77,"h":22.16,"l":21.5,"n":49252,"o":22.06,"t":"2026-06-12T04:00:00Z","v":5329418,"vw":21.729237},{"c":21.74,"h":22.0311,"l":21.645,"n":48238,"o":21.7,"t":"2026-06-15T04:00:00Z","v":4763953,"vw":21.799681},{"c":21.46,"h":21.7,"l":21.13,"n":52707,"o":21.64,"t":"2026-06-16T04:00:00Z","v":6376706,"vw":21.367331},{"c":21.51,"h":21.93,"l":21.23,"n":46700,"o":21.44,"t":"2026-06-17T04:00:00Z","v":4681014,"vw":21.554801},{"c":21.52,"h":21.665,"l":21.35,"n":41798,"o":21.45,"t":"2026-06-18T04:00:00Z","v":9220695,"vw":21.508337},{"c":21.14,"h":21.6101,"l":21.105,"n":44691,"o":21.28,"t":"2026-06-22T04:00:00Z","v":6373881,"vw":21.293525},{"c":21.08,"h":21.49,"l":20.9309,"n":38053,"o":21,"t":"2026-06-23T04:00:00Z","v":4003437,"vw":21.183234},{"c":21.44,"h":21.65,"l":21.1677,"n":34270,"o":21.18,"t":"2026-06-24T04:00:00Z","v":3354951,"vw":21.432899},{"c":21.01,"h":21.405,"l":20.93,"n":36921,"o":21.36,"t":"2026-06-25T04:00:00Z","v":3833331,"vw":21.047545},{"c":21.76,"h":21.845,"l":20.94,"n":44868,"o":20.94,"t":"2026-06-26T04:00:00Z","v":5703840,"vw":21.585538},{"c":22.03,"h":22.145,"l":21.88,"n":39576,"o":22.05,"t":"2026-06-29T04:00:00Z","v":4061141,"vw":22.022851},{"c":22.08,"h":22.18,"l":21.7,"n":29511,"o":21.85,"t":"2026-06-30T04:00:00Z","v":4359473,"vw":21.98394},{"c":22.64,"h":22.745,"l":21.91,"n":43314,"o":21.95,"t":"2026-07-01T04:00:00Z","v":4476754,"vw":22.422868},{"c":22.82,"h":23.105,"l":22.6,"n":42027,"o":22.75,"t":"2026-07-02T04:00:00Z","v":4611686,"vw":22.832809},{"c":22.76,"h":22.89,"l":22.33,"n":39237,"o":22.6,"t":"2026-07-06T04:00:00Z","v":4090698,"vw":22.641354},{"c":22.2,"h":22.887,"l":21.95,"n":44444,"o":22.79,"t":"2026-07-07T04:00:00Z","v":4750174,"vw":22.221583},{"c":21.7,"h":22.11,"l":21.63,"n":37859,"o":22,"t":"2026-07-08T04:00:00Z","v":3681245,"vw":21.806674},{"c":21.95,"h":21.985,"l":21.53,"n":31339,"o":21.7,"t":"2026-07-09T04:00:00Z","v":2625664,"vw":21.825994},{"c":21.68,"h":22.0213,"l":21.66,"n":25949,"o":21.94,"t":"2026-07-10T04:00:00Z","v":1847042,"vw":21.773135},{"c":22.03,"h":22.35,"l":21.725,"n":34319,"o":21.75,"t":"2026-07-13T04:00:00Z","v":2918083,"vw":22.051006},{"c":22.43,"h":22.53,"l":22.05,"n":34134,"o":22.05,"t":"2026-07-14T04:00:00Z","v":2783418,"vw":22.373162},{"c":22.26,"h":22.62,"l":22.155,"n":31282,"o":22.49,"t":"2026-07-15T04:00:00Z","v":2561442,"vw":22.333815},{"c":21.92,"h":22.51,"l":21.86,"n":36840,"o":22.3,"t":"2026-07-16T04:00:00Z","v":3518186,"vw":22.141125},{"c":21.89,"h":22.07,"l":21.665,"n":34562,"o":21.86,"t":"2026-07-17T04:00:00Z","v":2624756,"vw":21.919396},{"c":21.76,"h":21.9753,"l":21.665,"n":32695,"o":21.89,"t":"2026-07-20T04:00:00Z","v":3923918,"vw":21.773772},{"c":21.79,"h":21.9,"l":21.575,"n":28099,"o":21.78,"t":"2026-07-21T04:00:00Z","v":2916722,"vw":21.714613},{"c":21.6,"h":21.88,"l":21.54,"n":32807,"o":21.8,"t":"2026-07-22T04:00:00Z","v":3169702,"vw":21.648352},{"c":21.35,"h":21.54,"l":21.205,"n":38415,"o":21.48,"t":"2026-07-23T04:00:00Z","v":3681742,"vw":21.325245},{"c":21.17,"h":21.5,"l":21.125,"n":27771,"o":21.36,"t":"2026-07-24T04:00:00Z","v":2574704,"vw":21.28156},{"c":21.52,"h":21.56,"l":21.27,"n":31667,"o":21.28,"t":"2026-07-27T04:00:00Z","v":3906798,"vw":21.446099},{"c":22.16,"h":22.26,"l":21.5436,"n":38436,"o":21.55,"t":"2026-07-28T04:00:00Z","v":3960320,"vw":22.033446},{"c":21.84,"h":22.175,"l":21.7775,"n":33017,"o":22.17,"t":"2026-07-29T04:00:00Z","v":2645157,"vw":21.88707},{"c":21.88,"h":21.93,"l":21.6105,"n":29142,"o":21.76,"t":"2026-07-30T04:00:00Z","v":2359619,"vw":21.799812},{"c":21.72,"h":21.9899,"l":21.655,"n":28787,"o":21.85,"t":"2026-07-31T04:00:00Z","v":2509321,"vw":21.745359},{"c":19.06,"h":20.5,"l":18.545,"n":214985,"o":20.46,"t":"2026-08-03T04:00:00Z","v":41701630,"vw":19.043788},{"c":19.21,"h":19.3,"l":18.69,"n":79169,"o":19.015,"t":"2026-08-04T04:00:00Z","v":10837474,"vw":19.103688},{"c":19.01,"h":19.345,"l":18.9301,"n":61840,"o":19.28,"t":"2026-08-05T04:00:00Z","v":8358121,"vw":19.092375},{"c":19.23,"h":19.4,"l":18.63,"n":55851,"o":18.99,"t":"2026-08-06T04:00:00Z","v":7354641,"vw":19.133522},{"c":19.16,"h":19.255,"l":19.025,"n":52168,"o":19.21,"t":"2026-08-07T04:00:00Z","v":4767158,"vw":19.121246},{"c":18.79,"h":19.61,"l":18.75,"n":78989,"o":19.6,"t":"2026-08-10T04:00:00Z","v":8611737,"vw":19.070682},{"c":18.82,"h":18.9,"l":18.58,"n":59777,"o":18.75,"t":"2026-08-11T04:00:00Z","v":5306598,"vw":18.767281},{"c":18.54,"h":18.82,"l":18.43,"n":55470,"o":18.82,"t":"2026-08-12T04:00:00Z","v":5162865,"vw":18.545143},{"c":18.57,"h":18.735,"l":18.325,"n":47055,"o":18.53,"t":"2026-08-13T04:00:00Z","v":5370044,"vw":18.561807},{"c":18.66,"h":18.79,"l":18.44,"n":50958,"o":18.65,"t":"2026-08-14T04:00:00Z","v":4234187,"vw":18.63755},{"c":18.4,"h":18.61,"l":18.32,"n":47311,"o":18.61,"t":"2026-08-17T04:00:00Z","v":5732616,"vw":18.440169},{"c":17.95,"h":18.38,"l":17.92,"n":51409,"o":18.38,"t":"2026-08-18T04:00:00Z","v":5645760,"vw":18.132433},{"c":18.03,"h":18.23,"l":17.9234,"n":48275,"o":18.08,"t":"2026-08-19T04:00:00Z","v":4887776,"vw":18.06837},{"c":18.04,"h":18.1,"l":17.79,"n":49103,"o":18.01,"t":"2026-08-20T04:00:00Z","v":4941146,"vw":17.933085},{"c":18.21,"h":18.25,"l":18.005,"n":47059,"o":18.15,"t":"2026-08-21T04:00:00Z","v":5333479,"vw":18.167764},{"c":18.04,"h":18.35,"l":17.9303,"n":47055,"o":18.3,"t":"2026-08-24T04:00:00Z","v":5016126,"vw":18.045766},{"c":18.09,"h":18.1,"l":17.85,"n":43580,"o":18,"t":"2026-08-25T04:00:00Z","v":5583088,"vw":18.009533},{"c":17.97,"h":18.09,"l":17.85,"n":39801,"o":18.02,"t":"2026-08-26T04:00:00Z","v":4589751,"vw":17.940633},{"c":18.25,"h":18.33,"l":17.795,"n":55829,"o":17.99,"t":"2026-08-27T04:00:00Z","v":7303040,"vw":18.114917},{"c":17.87,"h":18.33,"l":17.85,"n":42932,"o":18.3,"t":"2026-08-28T04:00:00Z","v":4532657,"vw":18.040475},{"c":18.38,"h":18.92,"l":18.21,"n":86030,"o":18.75,"t":"2026-08-31T04:00:00Z","v":10947165,"vw":18.505997},{"c":18.81,"h":18.88,"l":18.2,"n":50441,"o":18.25,"t":"2026-09-01T04:00:00Z","v":11746809,"vw":18.604807},{"c":18.97,"h":19.045,"l":18.75,"n":42921,"o":18.83,"t":"2026-09-02T04:00:00Z","v":4756285,"vw":18.897265},{"c":19.23,"h":19.39,"l":18.99,"n":45366,"o":19,"t":"2026-09-03T04:00:00Z","v":7223905,"vw":19.207586},{"c":19.16,"h":19.5,"l":19.04,"n":50297,"o":19.33,"t":"2026-09-04T04:00:00Z","v":7146339,"vw":19.18644},{"c":18.89,"h":19.5,"l":18.72,"n":90107,"o":19.35,"t":"2026-09-08T04:00:00Z","v":10415185,"vw":19.01439},{"c":19.89,"h":20.24,"l":18.972,"n":115804,"o":19.1,"t":"2026-09-09T04:00:00Z","v":15567533,"vw":19.819607},{"c":20.39,"h":20.52,"l":19.6001,"n":80862,"o":19.88,"t":"2026-09-10T04:00:00Z","v":11551302,"vw":20.278203},{"c":21.15,"h":21.36,"l":20.835,"n":78090,"o":21.04,"t":"2026-09-11T04:00:00Z","v":9864365,"vw":21.072399},{"c":21.62,"h":21.94,"l":20.73,"n":69728,"o":21,"t":"2026-09-14T04:00:00Z","v":7770494,"vw":21.550501},{"c":21.44,"h":21.5695,"l":21.13,"n":48648,"o":21.51,"t":"2026-09-15T04:00:00Z","v":4905111,"vw":21.327233},{"c":21.98,"h":22.06,"l":21.392,"n":96794,"o":21.48,"t":"2026-09-16T04:00:00Z","v":5862474,"vw":21.754064},{"c":22.77,"h":22.81,"l":21.92,"n":98201,"o":22.115,"t":"2026-09-17T04:00:00Z","v":8972528,"vw":22.443495},{"c":22.64,"h":22.95,"l":22.34,"n":95890,"o":22.9,"t":"2026-09-18T04:00:00Z","v":9605610,"vw":22.598689},{"c":22.76,"h":23.105,"l":22.52,"n":104197,"o":22.78,"t":"2026-09-21T04:00:00Z","v":9786285,"vw":22.871642},{"c":24.03,"h":24.3299,"l":23.29,"n":114157,"o":23.54,"t":"2026-09-22T04:00:00Z","v":15056721,"vw":23.947956},{"c":24.2,"h":24.695,"l":23.86,"n":97562,"o":23.94,"t":"2026-09-23T04:00:00Z","v":11840794,"vw":24.378027},{"c":25.02,"h":25.25,"l":23.715,"n":91111,"o":23.93,"t":"2026-09-24T04:00:00Z","v":12180751,"vw":24.710784},{"c":23.39,"h":24.96,"l":23.055,"n":103283,"o":24.96,"t":"2026-09-25T04:00:00Z","v":13116947,"vw":23.572183},{"c":23.96,"h":24.18,"l":23.2163,"n":64443,"o":23.26,"t":"2026-09-28T04:00:00Z","v":9511758,"vw":23.886174},{"c":23.76,"h":24.07,"l":23.3,"n":62505,"o":24,"t":"2026-09-29T04:00:00Z","v":8228564,"vw":23.61193},{"c":24.65,"h":24.88,"l":24.17,"n":90155,"o":24.47,"t":"2026-09-30T04:00:00Z","v":13604531,"vw":24.669299},{"c":24.11,"h":24.675,"l":23.985,"n":66655,"o":24.41,"t":"2026-10-01T04:00:00Z","v":10689421,"vw":24.301924},{"c":24.7,"h":24.7,"l":23.875,"n":71541,"o":24.2,"t":"2026-10-02T04:00:00Z","v":13521856,"vw":24.409181},{"c":25.24,"h":25.775,"l":24.77,"n":96517,"o":24.97,"t":"2026-10-05T04:00:00Z","v":11959490,"vw":25.426608},{"c":24.76,"h":25.195,"l":24.47,"n":60999,"o":25.035,"t":"2026-10-06T04:00:00Z","v":8260820,"vw":24.788473},{"c":24.58,"h":24.74,"l":24.4128,"n":47292,"o":24.53,"t":"2026-10-07T04:00:00Z","v":7809084,"vw":24.562879},{"c":25.28,"h":25.82,"l":24.04,"n":89751,"o":24.1,"t":"2026-10-08T04:00:00Z","v":13061290,"vw":25.257538},{"c":26.56,"h":26.76,"l":24.9,"n":120429,"o":25.23,"t":"2026-10-09T04:00:00Z","v":16298059,"vw":26.280191},{"c":27.23,"h":27.25,"l":25.77,"n":89011,"o":26.21,"t":"2026-10-12T04:00:00Z","v":9115351,"vw":26.688642},{"c":27.22,"h":27.53,"l":26.75,"n":78178,"o":27.1,"t":"2026-10-13T04:00:00Z","v":12766293,"vw":27.217866},{"c":27.15,"h":28.22,"l":26.77,"n":131441,"o":27.71,"t":"2026-10-14T04:00:00Z","v":16470256,"vw":27.553922},{"c":28.02,"h":28.3,"l":26.58,"n":101288,"o":26.75,"t":"2026-10-15T04:00:00Z","v":12317534,"vw":27.78947},{"c":26.81,"h":28.0825,"l":26.72,"n":100595,"o":28.04,"t":"2026-10-16T04:00:00Z","v":13043894,"vw":27.027307},{"c":26.44,"h":27.155,"l":26.15,"n":61260,"o":26.65,"t":"2026-10-19T04:00:00Z","v":6778204,"vw":26.470932},{"c":26.47,"h":26.48,"l":25.3,"n":69187,"o":25.73,"t":"2026-10-20T04:00:00Z","v":9141410,"vw":26.009056},{"c":26.665,"h":26.86,"l":26.335,"n":32824,"o":26.39,"t":"2026-10-21T04:00:00Z","v":3394937,"vw":26.646759}],"volatilityBars":[{"c":27.69,"h":27.72,"l":27.56,"n":423,"o":27.62,"t":"2026-10-14T08:00:00Z","v":38974,"vw":27.656176},{"c":27.75,"h":27.75,"l":27.66,"n":57,"o":27.66,"t":"2026-10-14T08:15:00Z","v":4467,"vw":27.724838},{"c":27.72,"h":27.78,"l":27.65,"n":30,"o":27.75,"t":"2026-10-14T08:30:00Z","v":2588,"vw":27.708879},{"c":27.68,"h":27.71,"l":27.65,"n":28,"o":27.65,"t":"2026-10-14T08:45:00Z","v":3156,"vw":27.678969},{"c":27.65,"h":27.7,"l":27.65,"n":16,"o":27.67,"t":"2026-10-14T09:00:00Z","v":1771,"vw":27.664586},{"c":27.69,"h":27.72,"l":27.68,"n":25,"o":27.68,"t":"2026-10-14T09:15:00Z","v":4842,"vw":27.701271},{"c":27.75,"h":27.75,"l":27.68,"n":15,"o":27.68,"t":"2026-10-14T09:30:00Z","v":3210,"vw":27.691447},{"c":27.72,"h":27.725,"l":27.7,"n":24,"o":27.7,"t":"2026-10-14T09:45:00Z","v":6973,"vw":27.704772},{"c":27.74,"h":27.74,"l":27.7,"n":12,"o":27.71,"t":"2026-10-14T10:00:00Z","v":1462,"vw":27.715076},{"c":27.69,"h":27.71,"l":27.69,"n":12,"o":27.71,"t":"2026-10-14T10:15:00Z","v":661,"vw":27.695831},{"c":27.66,"h":27.69,"l":27.66,"n":9,"o":27.69,"t":"2026-10-14T10:30:00Z","v":670,"vw":27.665254},{"c":27.7,"h":27.7251,"l":27.67,"n":25,"o":27.71,"t":"2026-10-14T10:45:00Z","v":1896,"vw":27.697348},{"c":27.6804,"h":27.75,"l":27.6723,"n":94,"o":27.71,"t":"2026-10-14T11:00:00Z","v":9531,"vw":27.711088},{"c":27.67,"h":27.7129,"l":27.67,"n":49,"o":27.67,"t":"2026-10-14T11:15:00Z","v":4014,"vw":27.697688},{"c":27.6121,"h":27.6899,"l":27.61,"n":103,"o":27.67,"t":"2026-10-14T11:30:00Z","v":9820,"vw":27.64118},{"c":27.61,"h":27.65,"l":27.58,"n":71,"o":27.6438,"t":"2026-10-14T11:45:00Z","v":7154,"vw":27.627092},{"c":27.59,"h":27.66,"l":27.56,"n":118,"o":27.66,"t":"2026-10-14T12:00:00Z","v":8707,"vw":27.587203},{"c":27.63,"h":27.6761,"l":27.61,"n":72,"o":27.6556,"t":"2026-10-14T12:15:00Z","v":4863,"vw":27.626414},{"c":27.368,"h":27.61,"l":27.35,"n":385,"o":27.61,"t":"2026-10-14T12:30:00Z","v":54859,"vw":27.482965},{"c":27.33,"h":27.48,"l":27.32,"n":336,"o":27.39,"t":"2026-10-14T12:45:00Z","v":50763,"vw":27.423347},{"c":27.35,"h":27.43,"l":27.3293,"n":278,"o":27.35,"t":"2026-10-14T13:00:00Z","v":48127,"vw":27.370142},{"c":27.7,"h":27.7,"l":27.36,"n":328,"o":27.37,"t":"2026-10-14T13:15:00Z","v":30713,"vw":27.443187},{"c":27.82,"h":27.98,"l":27.561,"n":8588,"o":27.71,"t":"2026-10-14T13:30:00Z","v":1334028,"vw":27.823154},{"c":27.8844,"h":27.97,"l":27.755,"n":4077,"o":27.82,"t":"2026-10-14T13:45:00Z","v":457308,"vw":27.849092},{"c":27.9084,"h":27.92,"l":27.77,"n":3915,"o":27.86,"t":"2026-10-14T14:00:00Z","v":411551,"vw":27.848667},{"c":27.8952,"h":27.97,"l":27.8,"n":3515,"o":27.9089,"t":"2026-10-14T14:15:00Z","v":341110,"vw":27.893468},{"c":27.7819,"h":27.955,"l":27.78,"n":4085,"o":27.885,"t":"2026-10-14T14:30:00Z","v":419579,"vw":27.861203},{"c":27.9965,"h":28.04,"l":27.77,"n":6104,"o":27.78,"t":"2026-10-14T14:45:00Z","v":629936,"vw":27.92579},{"c":27.985,"h":28.0567,"l":27.9,"n":4512,"o":27.99,"t":"2026-10-14T15:00:00Z","v":453647,"vw":27.975927},{"c":28.125,"h":28.22,"l":27.925,"n":4556,"o":27.98,"t":"2026-10-14T15:15:00Z","v":511836,"vw":28.073709},{"c":28.0281,"h":28.1897,"l":27.84,"n":6039,"o":28.12,"t":"2026-10-14T15:30:00Z","v":657695,"vw":28.015048},{"c":28.02,"h":28.15,"l":27.91,"n":4218,"o":28.03,"t":"2026-10-14T15:45:00Z","v":442806,"vw":28.039959},{"c":27.84,"h":28.11,"l":27.71,"n":5860,"o":28.02,"t":"2026-10-14T16:00:00Z","v":628006,"vw":27.869032},{"c":27.86,"h":27.86,"l":27.66,"n":4087,"o":27.845,"t":"2026-10-14T16:15:00Z","v":430647,"vw":27.773708},{"c":27.95,"h":27.9725,"l":27.84,"n":2816,"o":27.86,"t":"2026-10-14T16:30:00Z","v":403186,"vw":27.915922},{"c":27.865,"h":27.93,"l":27.75,"n":2807,"o":27.93,"t":"2026-10-14T16:45:00Z","v":305015,"vw":27.842432},{"c":27.8399,"h":27.95,"l":27.7999,"n":2176,"o":27.86,"t":"2026-10-14T17:00:00Z","v":214576,"vw":27.869044},{"c":27.72,"h":27.835,"l":27.7,"n":2299,"o":27.8311,"t":"2026-10-14T17:15:00Z","v":328872,"vw":27.761717},{"c":27.71,"h":27.7399,"l":27.58,"n":2862,"o":27.72,"t":"2026-10-14T17:30:00Z","v":271687,"vw":27.65165},{"c":27.58,"h":27.74,"l":27.5736,"n":2657,"o":27.7,"t":"2026-10-14T17:45:00Z","v":214608,"vw":27.670088},{"c":27.605,"h":27.72,"l":27.57,"n":2558,"o":27.57,"t":"2026-10-14T18:00:00Z","v":202599,"vw":27.650522},{"c":27.57,"h":27.63,"l":27.51,"n":3134,"o":27.605,"t":"2026-10-14T18:15:00Z","v":253320,"vw":27.575353},{"c":27.245,"h":27.57,"l":27.22,"n":5172,"o":27.57,"t":"2026-10-14T18:30:00Z","v":625718,"vw":27.387023},{"c":27.34,"h":27.37,"l":27.215,"n":4805,"o":27.2499,"t":"2026-10-14T18:45:00Z","v":503905,"vw":27.284252},{"c":26.92,"h":27.4,"l":26.91,"n":5818,"o":27.34,"t":"2026-10-14T19:00:00Z","v":756527,"vw":27.160229},{"c":27.01,"h":27.17,"l":26.77,"n":5865,"o":26.9262,"t":"2026-10-14T19:15:00Z","v":913437,"vw":26.973443},{"c":26.93,"h":27.17,"l":26.87,"n":7113,"o":27.02,"t":"2026-10-14T19:30:00Z","v":1514618,"vw":26.984736},{"c":27.145,"h":27.24,"l":26.9,"n":11320,"o":26.92,"t":"2026-10-14T19:45:00Z","v":1216984,"vw":27.077698},{"c":26.84,"h":27.3,"l":26.8,"n":1905,"o":27.15,"t":"2026-10-14T20:00:00Z","v":1141339,"vw":27.129067},{"c":26.1745,"h":26.87,"l":26.1745,"n":1783,"o":26.82,"t":"2026-10-14T20:15:00Z","v":189636,"vw":26.564596},{"c":26.6,"h":26.7,"l":26,"n":1314,"o":26.1715,"t":"2026-10-14T20:30:00Z","v":104907,"vw":26.379824},{"c":26.542,"h":26.65,"l":26.25,"n":591,"o":26.6261,"t":"2026-10-14T20:45:00Z","v":74494,"vw":26.42944},{"c":26.54,"h":26.55,"l":26.46,"n":142,"o":26.549,"t":"2026-10-14T21:00:00Z","v":18213,"vw":26.517028},{"c":26.5027,"h":26.55,"l":26.46,"n":204,"o":26.54,"t":"2026-10-14T21:15:00Z","v":25486,"vw":26.507955},{"c":26.4425,"h":26.54,"l":26.39,"n":113,"o":26.54,"t":"2026-10-14T21:30:00Z","v":23782,"vw":26.47059},{"c":26.3557,"h":26.4599,"l":26.35,"n":81,"o":26.4,"t":"2026-10-14T21:45:00Z","v":9629,"vw":26.378188},{"c":26.3369,"h":26.4,"l":26.2,"n":184,"o":26.36,"t":"2026-10-14T22:00:00Z","v":15331,"vw":26.284936},{"c":26.0601,"h":26.3324,"l":26.05,"n":314,"o":26.3,"t":"2026-10-14T22:15:00Z","v":24334,"vw":26.154704},{"c":26.25,"h":26.25,"l":26,"n":358,"o":26.05,"t":"2026-10-14T22:30:00Z","v":33459,"vw":26.062762},{"c":26.32,"h":26.35,"l":26.24,"n":124,"o":26.25,"t":"2026-10-14T22:45:00Z","v":6796,"vw":26.287508},{"c":26.35,"h":26.4,"l":26.34,"n":111,"o":26.34,"t":"2026-10-14T23:00:00Z","v":13762,"vw":26.381626},{"c":26.3501,"h":26.3546,"l":26.2739,"n":95,"o":26.3285,"t":"2026-10-14T23:15:00Z","v":9256,"vw":26.309856},{"c":26.33,"h":26.38,"l":26.3003,"n":60,"o":26.36,"t":"2026-10-14T23:30:00Z","v":14780,"vw":26.351972},{"c":26.31,"h":26.3399,"l":26.2,"n":93,"o":26.31,"t":"2026-10-14T23:45:00Z","v":15134,"vw":26.270603},{"c":26.49,"h":26.8,"l":26.31,"n":670,"o":26.34,"t":"2026-10-15T08:00:00Z","v":92715,"vw":26.570967},{"c":26.5,"h":26.5,"l":26.45,"n":6,"o":26.45,"t":"2026-10-15T08:15:00Z","v":1223,"vw":26.494053},{"c":26.48,"h":26.48,"l":26.42,"n":36,"o":26.43,"t":"2026-10-15T08:30:00Z","v":7520,"vw":26.461422},{"c":26.44,"h":26.44,"l":26.44,"n":9,"o":26.44,"t":"2026-10-15T08:45:00Z","v":654,"vw":26.44},{"c":26.5,"h":26.5,"l":26.46,"n":44,"o":26.49,"t":"2026-10-15T09:00:00Z","v":2493,"vw":26.490235},{"c":26.61,"h":26.61,"l":26.55,"n":17,"o":26.55,"t":"2026-10-15T09:30:00Z","v":2726,"vw":26.572495},{"c":26.57,"h":26.66,"l":26.57,"n":9,"o":26.66,"t":"2026-10-15T09:45:00Z","v":1372,"vw":26.634485},{"c":26.61,"h":26.61,"l":26.5742,"n":17,"o":26.6,"t":"2026-10-15T10:00:00Z","v":1430,"vw":26.58594},{"c":26.62,"h":26.62,"l":26.57,"n":12,"o":26.57,"t":"2026-10-15T10:15:00Z","v":800,"vw":26.584286},{"c":26.66,"h":26.66,"l":26.64,"n":33,"o":26.65,"t":"2026-10-15T10:45:00Z","v":917,"vw":26.648819},{"c":26.66,"h":26.67,"l":26.55,"n":215,"o":26.6607,"t":"2026-10-15T11:00:00Z","v":11504,"vw":26.613729},{"c":26.61,"h":26.7,"l":26.61,"n":61,"o":26.68,"t":"2026-10-15T11:15:00Z","v":4089,"vw":26.657295},{"c":26.7028,"h":26.73,"l":26.6,"n":72,"o":26.6,"t":"2026-10-15T11:30:00Z","v":5818,"vw":26.680291},{"c":26.79,"h":26.79,"l":26.72,"n":116,"o":26.73,"t":"2026-10-15T11:45:00Z","v":7990,"vw":26.743167},{"c":26.92,"h":26.9999,"l":26.7634,"n":255,"o":26.77,"t":"2026-10-15T12:00:00Z","v":26259,"vw":26.843541},{"c":26.9,"h":26.97,"l":26.9,"n":150,"o":26.92,"t":"2026-10-15T12:15:00Z","v":13903,"vw":26.939162},{"c":26.7603,"h":26.86,"l":26.75,"n":290,"o":26.85,"t":"2026-10-15T12:30:00Z","v":21255,"vw":26.799034},{"c":26.75,"h":26.8,"l":26.715,"n":169,"o":26.79,"t":"2026-10-15T12:45:00Z","v":10730,"vw":26.762977},{"c":26.6,"h":26.76,"l":26.55,"n":185,"o":26.76,"t":"2026-10-15T13:00:00Z","v":27667,"vw":26.656616},{"c":26.74,"h":26.77,"l":26.56,"n":507,"o":26.61,"t":"2026-10-15T13:15:00Z","v":29988,"vw":26.686832},{"c":27.575,"h":27.62,"l":26.58,"n":6581,"o":26.75,"t":"2026-10-15T13:30:00Z","v":824605,"vw":27.255184},{"c":27.19,"h":27.8,"l":27.0311,"n":7565,"o":27.59,"t":"2026-10-15T13:45:00Z","v":998440,"vw":27.486079},{"c":27.15,"h":27.35,"l":27.08,"n":3892,"o":27.1857,"t":"2026-10-15T14:00:00Z","v":442324,"vw":27.232575},{"c":27.3501,"h":27.46,"l":27.04,"n":4416,"o":27.16,"t":"2026-10-15T14:15:00Z","v":461824,"vw":27.228986},{"c":27.63,"h":27.645,"l":27.33,"n":2864,"o":27.35,"t":"2026-10-15T14:30:00Z","v":272746,"vw":27.45038},{"c":27.825,"h":27.92,"l":27.63,"n":4145,"o":27.63,"t":"2026-10-15T14:45:00Z","v":438517,"vw":27.791713},{"c":27.935,"h":27.985,"l":27.76,"n":3040,"o":27.825,"t":"2026-10-15T15:00:00Z","v":342228,"vw":27.900204},{"c":27.915,"h":27.9965,"l":27.81,"n":3117,"o":27.94,"t":"2026-10-15T15:15:00Z","v":849809,"vw":27.912832},{"c":27.8,"h":27.96,"l":27.73,"n":2746,"o":27.91,"t":"2026-10-15T15:30:00Z","v":298939,"vw":27.830799},{"c":27.84,"h":27.9,"l":27.65,"n":2427,"o":27.8,"t":"2026-10-15T15:45:00Z","v":274323,"vw":27.78184},{"c":27.7979,"h":27.975,"l":27.71,"n":4060,"o":27.835,"t":"2026-10-15T16:00:00Z","v":753166,"vw":27.839959},{"c":27.76,"h":27.85,"l":27.71,"n":2191,"o":27.785,"t":"2026-10-15T16:15:00Z","v":179290,"vw":27.771505},{"c":27.935,"h":27.94,"l":27.73,"n":2186,"o":27.77,"t":"2026-10-15T16:30:00Z","v":193996,"vw":27.812184},{"c":27.89,"h":27.97,"l":27.825,"n":3102,"o":27.93,"t":"2026-10-15T16:45:00Z","v":413083,"vw":27.905844},{"c":27.91,"h":27.935,"l":27.85,"n":1800,"o":27.885,"t":"2026-10-15T17:00:00Z","v":132100,"vw":27.89352},{"c":27.845,"h":27.985,"l":27.812,"n":2663,"o":27.91,"t":"2026-10-15T17:15:00Z","v":258974,"vw":27.910374},{"c":27.7652,"h":27.885,"l":27.73,"n":2014,"o":27.845,"t":"2026-10-15T17:30:00Z","v":175523,"vw":27.805535},{"c":27.805,"h":27.83,"l":27.582,"n":2752,"o":27.7623,"t":"2026-10-15T17:45:00Z","v":294338,"vw":27.69597},{"c":27.84,"h":27.97,"l":27.795,"n":3048,"o":27.81,"t":"2026-10-15T18:00:00Z","v":363220,"vw":27.87108},{"c":27.875,"h":27.97,"l":27.845,"n":2749,"o":27.845,"t":"2026-10-15T18:15:00Z","v":238908,"vw":27.91829},{"c":27.94,"h":28.09,"l":27.83,"n":3826,"o":27.875,"t":"2026-10-15T18:30:00Z","v":450958,"vw":27.970569},{"c":27.99,"h":28.01,"l":27.9,"n":1894,"o":27.932,"t":"2026-10-15T18:45:00Z","v":156862,"vw":27.950884},{"c":28.0114,"h":28.115,"l":27.953959,"n":3038,"o":27.97,"t":"2026-10-15T19:00:00Z","v":257575,"vw":28.043463},{"c":28.2101,"h":28.25,"l":28.02,"n":3907,"o":28.02,"t":"2026-10-15T19:15:00Z","v":383005,"vw":28.160797},{"c":28.18,"h":28.3,"l":28.1,"n":5069,"o":28.21,"t":"2026-10-15T19:30:00Z","v":526225,"vw":28.219081},{"c":28.03,"h":28.265,"l":28.0034,"n":11441,"o":28.18,"t":"2026-10-15T19:45:00Z","v":1310390,"vw":28.122415},{"c":28.03,"h":28.1198,"l":27.96,"n":341,"o":28.035,"t":"2026-10-15T20:00:00Z","v":667406,"vw":28.019789},{"c":28.0048,"h":28.0636,"l":28,"n":45,"o":28.0277,"t":"2026-10-15T20:15:00Z","v":5734,"vw":28.03233},{"c":28.0438,"h":28.05,"l":28.01,"n":70,"o":28.02,"t":"2026-10-15T20:30:00Z","v":6741,"vw":28.030479},{"c":27.92,"h":28.02,"l":27.92,"n":115,"o":28.02,"t":"2026-10-15T20:45:00Z","v":11189,"vw":27.989288},{"c":27.96,"h":27.9907,"l":27.93,"n":67,"o":27.9907,"t":"2026-10-15T21:00:00Z","v":4640,"vw":27.953196},{"c":27.9609,"h":28.015,"l":27.9393,"n":70,"o":27.98,"t":"2026-10-15T21:15:00Z","v":7062,"vw":27.967837},{"c":28.03,"h":28.03,"l":27.93,"n":64,"o":27.96,"t":"2026-10-15T21:30:00Z","v":4519,"vw":27.995298},{"c":27.97,"h":28.04,"l":27.96,"n":31,"o":28.04,"t":"2026-10-15T21:45:00Z","v":2853,"vw":27.983639},{"c":27.9308,"h":27.99,"l":27.9308,"n":30,"o":27.99,"t":"2026-10-15T22:00:00Z","v":1474,"vw":27.975347},{"c":27.94,"h":27.96,"l":27.9399,"n":33,"o":27.94,"t":"2026-10-15T22:15:00Z","v":2256,"vw":27.942786},{"c":27.97,"h":27.9807,"l":27.94,"n":22,"o":27.94,"t":"2026-10-15T22:30:00Z","v":2526,"vw":27.9487},{"c":27.99,"h":27.99,"l":27.94,"n":35,"o":27.95,"t":"2026-10-15T22:45:00Z","v":2904,"vw":27.966102},{"c":27.95,"h":28,"l":27.93,"n":24,"o":27.99,"t":"2026-10-15T23:00:00Z","v":7693,"vw":27.960175},{"c":27.99,"h":27.99,"l":27.93,"n":20,"o":27.9442,"t":"2026-10-15T23:15:00Z","v":2208,"vw":27.963179},{"c":27.9715,"h":27.9715,"l":27.93,"n":36,"o":27.97,"t":"2026-10-15T23:30:00Z","v":9009,"vw":27.952418},{"c":27.9,"h":27.94,"l":27.9,"n":53,"o":27.94,"t":"2026-10-15T23:45:00Z","v":4243,"vw":27.929943},{"c":28.1,"h":28.11,"l":27.98,"n":253,"o":28.01,"t":"2026-10-16T08:00:00Z","v":12621,"vw":28.036891},{"c":28.04,"h":28.06,"l":28.03,"n":7,"o":28.03,"t":"2026-10-16T08:15:00Z","v":2770,"vw":28.034473},{"c":27.9,"h":28.06,"l":27.9,"n":58,"o":28.03,"t":"2026-10-16T08:45:00Z","v":7550,"vw":27.98402},{"c":27.93,"h":27.93,"l":27.93,"n":7,"o":27.93,"t":"2026-10-16T09:00:00Z","v":295,"vw":27.93},{"c":27.94,"h":27.95,"l":27.92,"n":24,"o":27.95,"t":"2026-10-16T09:15:00Z","v":2254,"vw":27.937993},{"c":27.95,"h":27.95,"l":27.95,"n":6,"o":27.95,"t":"2026-10-16T09:45:00Z","v":593,"vw":27.95},{"c":27.98,"h":27.98,"l":27.98,"n":3,"o":27.98,"t":"2026-10-16T10:00:00Z","v":395,"vw":27.98},{"c":27.97,"h":27.97,"l":27.955,"n":14,"o":27.955,"t":"2026-10-16T10:15:00Z","v":5659,"vw":27.967943},{"c":27.98,"h":28,"l":27.97,"n":38,"o":27.97,"t":"2026-10-16T10:45:00Z","v":6295,"vw":27.989603},{"c":27.88,"h":27.97,"l":27.86,"n":105,"o":27.95,"t":"2026-10-16T11:00:00Z","v":23772,"vw":27.93505},{"c":27.94,"h":27.9652,"l":27.88,"n":48,"o":27.88,"t":"2026-10-16T11:15:00Z","v":3967,"vw":27.924974},{"c":27.9991,"h":28,"l":27.89,"n":13,"o":27.89,"t":"2026-10-16T11:30:00Z","v":3579,"vw":27.963568},{"c":27.93,"h":27.95,"l":27.9,"n":18,"o":27.95,"t":"2026-10-16T11:45:00Z","v":4215,"vw":27.946459},{"c":27.931,"h":27.9892,"l":27.9,"n":29,"o":27.9185,"t":"2026-10-16T12:00:00Z","v":3919,"vw":27.916814},{"c":27.94,"h":27.94,"l":27.94,"n":30,"o":27.94,"t":"2026-10-16T12:15:00Z","v":1494,"vw":27.94},{"c":27.97,"h":27.97,"l":27.94,"n":22,"o":27.9569,"t":"2026-10-16T12:30:00Z","v":1445,"vw":27.947475},{"c":27.9563,"h":28,"l":27.9559,"n":10,"o":27.9999,"t":"2026-10-16T12:45:00Z","v":971,"vw":27.969999},{"c":27.9,"h":27.98,"l":27.89,"n":107,"o":27.975,"t":"2026-10-16T13:00:00Z","v":14942,"vw":27.962648},{"c":28.04,"h":28.05,"l":27.87,"n":140,"o":27.92,"t":"2026-10-16T13:15:00Z","v":8489,"vw":27.970747},{"c":27.64,"h":28.0825,"l":27.6,"n":4477,"o":28.04,"t":"2026-10-16T13:30:00Z","v":582179,"vw":27.844088},{"c":27.21,"h":27.695,"l":27.18,"n":4986,"o":27.635,"t":"2026-10-16T13:45:00Z","v":650049,"vw":27.375913},{"c":27.4657,"h":27.48,"l":27.14,"n":4351,"o":27.21,"t":"2026-10-16T14:00:00Z","v":522918,"vw":27.319691},{"c":27.1699,"h":27.47,"l":27.15,"n":2952,"o":27.46,"t":"2026-10-16T14:15:00Z","v":486073,"vw":27.341324},{"c":27.22,"h":27.295,"l":27.15,"n":2443,"o":27.16,"t":"2026-10-16T14:30:00Z","v":201089,"vw":27.227293},{"c":27.09,"h":27.27,"l":27.03,"n":3071,"o":27.225,"t":"2026-10-16T14:45:00Z","v":358067,"vw":27.121978},{"c":26.96,"h":27.106,"l":26.8003,"n":4003,"o":27.106,"t":"2026-10-16T15:00:00Z","v":601859,"vw":26.922332},{"c":27.005,"h":27.0473,"l":26.9116,"n":2863,"o":26.96,"t":"2026-10-16T15:15:00Z","v":318573,"vw":26.98607},{"c":27.155,"h":27.23,"l":27,"n":3225,"o":27.01,"t":"2026-10-16T15:30:00Z","v":471606,"vw":27.118229},{"c":26.935,"h":27.1878,"l":26.93,"n":2383,"o":27.155,"t":"2026-10-16T15:45:00Z","v":180631,"vw":27.04489},{"c":27.0602,"h":27.07,"l":26.8,"n":4716,"o":26.93,"t":"2026-10-16T16:00:00Z","v":496363,"vw":26.916762},{"c":26.9002,"h":27.07,"l":26.89,"n":2566,"o":27.065,"t":"2026-10-16T16:15:00Z","v":231909,"vw":26.988852},{"c":26.945,"h":26.98,"l":26.86,"n":2050,"o":26.91,"t":"2026-10-16T16:30:00Z","v":164889,"vw":26.899785},{"c":26.89,"h":27.03,"l":26.85,"n":5025,"o":26.96,"t":"2026-10-16T16:45:00Z","v":429831,"vw":26.908554},{"c":26.855,"h":26.9,"l":26.77,"n":2608,"o":26.9,"t":"2026-10-16T17:00:00Z","v":272815,"vw":26.809247},{"c":26.93,"h":26.94,"l":26.72,"n":4412,"o":26.8501,"t":"2026-10-16T17:15:00Z","v":513484,"vw":26.829771},{"c":27.115,"h":27.205,"l":26.92,"n":4375,"o":26.9222,"t":"2026-10-16T17:30:00Z","v":605120,"vw":27.046084},{"c":27,"h":27.115,"l":26.94,"n":2435,"o":27.115,"t":"2026-10-16T17:45:00Z","v":181167,"vw":27.037899},{"c":26.935,"h":27.0291,"l":26.91,"n":2368,"o":27.01,"t":"2026-10-16T18:00:00Z","v":204899,"vw":26.951239},{"c":26.97,"h":27.02,"l":26.87,"n":2074,"o":26.935,"t":"2026-10-16T18:15:00Z","v":149301,"vw":26.952289},{"c":26.92,"h":27.01,"l":26.905,"n":1951,"o":26.9661,"t":"2026-10-16T18:30:00Z","v":213928,"vw":26.944647},{"c":26.91,"h":26.94,"l":26.845,"n":2299,"o":26.92,"t":"2026-10-16T18:45:00Z","v":1170042,"vw":26.901031},{"c":26.91,"h":26.96,"l":26.86,"n":3416,"o":26.91,"t":"2026-10-16T19:00:00Z","v":270328,"vw":26.912784},{"c":27.01,"h":27.06,"l":26.9,"n":3316,"o":26.915,"t":"2026-10-16T19:15:00Z","v":295403,"vw":26.972975},{"c":26.915,"h":27.05,"l":26.89,"n":4751,"o":27.01,"t":"2026-10-16T19:30:00Z","v":446329,"vw":26.96059},{"c":26.85,"h":26.945,"l":26.72,"n":15061,"o":26.925,"t":"2026-10-16T19:45:00Z","v":1740410,"vw":26.807387},{"c":26.88,"h":26.9,"l":26.81,"n":250,"o":26.845,"t":"2026-10-16T20:00:00Z","v":1095794,"vw":26.811605},{"c":26.88,"h":26.88,"l":26.82,"n":60,"o":26.87,"t":"2026-10-16T20:15:00Z","v":5716,"vw":26.854142},{"c":26.85,"h":26.8634,"l":26.82,"n":50,"o":26.83,"t":"2026-10-16T20:30:00Z","v":17338,"vw":26.84265},{"c":26.81,"h":26.842,"l":26.81,"n":45,"o":26.8301,"t":"2026-10-16T20:45:00Z","v":7291,"vw":26.828004},{"c":26.7793,"h":26.89,"l":26.76,"n":112,"o":26.85,"t":"2026-10-16T21:00:00Z","v":9165,"vw":26.820054},{"c":26.77,"h":26.8383,"l":26.77,"n":24,"o":26.8176,"t":"2026-10-16T21:15:00Z","v":2475,"vw":26.794812},{"c":26.8023,"h":26.81,"l":26.76,"n":14,"o":26.81,"t":"2026-10-16T21:30:00Z","v":3332,"vw":26.774646},{"c":26.78,"h":26.8,"l":26.78,"n":18,"o":26.8,"t":"2026-10-16T21:45:00Z","v":2343,"vw":26.792547},{"c":26.8,"h":26.8,"l":26.8,"n":8,"o":26.8,"t":"2026-10-16T22:00:00Z","v":1590,"vw":26.8},{"c":26.8383,"h":26.8392,"l":26.7954,"n":37,"o":26.7954,"t":"2026-10-16T22:15:00Z","v":6020,"vw":26.811132},{"c":26.81,"h":26.82,"l":26.803,"n":13,"o":26.803,"t":"2026-10-16T22:30:00Z","v":1489,"vw":26.81408},{"c":26.84,"h":26.84,"l":26.8,"n":31,"o":26.81,"t":"2026-10-16T22:45:00Z","v":2895,"vw":26.808045},{"c":26.81,"h":26.81,"l":26.79,"n":7,"o":26.79,"t":"2026-10-16T23:00:00Z","v":1596,"vw":26.798679},{"c":26.79,"h":26.8368,"l":26.79,"n":17,"o":26.8368,"t":"2026-10-16T23:15:00Z","v":2996,"vw":26.794701},{"c":26.84,"h":26.84,"l":26.79,"n":34,"o":26.8284,"t":"2026-10-16T23:30:00Z","v":4160,"vw":26.810882},{"c":26.8186,"h":26.84,"l":26.8186,"n":47,"o":26.8369,"t":"2026-10-16T23:45:00Z","v":4701,"vw":26.832269},{"c":26.77,"h":26.83,"l":26.67,"n":238,"o":26.67,"t":"2026-10-19T08:00:00Z","v":19482,"vw":26.744809},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-10-19T08:15:00Z","v":131,"vw":26.75},{"c":26.77,"h":26.77,"l":26.77,"n":16,"o":26.77,"t":"2026-10-19T08:45:00Z","v":724,"vw":26.77},{"c":26.78,"h":26.78,"l":26.78,"n":4,"o":26.78,"t":"2026-10-19T09:00:00Z","v":812,"vw":26.78},{"c":26.7521,"h":26.79,"l":26.7521,"n":3,"o":26.79,"t":"2026-10-19T09:15:00Z","v":751,"vw":26.777367},{"c":26.77,"h":26.79,"l":26.77,"n":17,"o":26.79,"t":"2026-10-19T09:30:00Z","v":6919,"vw":26.773113},{"c":26.75,"h":26.77,"l":26.74,"n":34,"o":26.76,"t":"2026-10-19T09:45:00Z","v":7260,"vw":26.751744},{"c":26.76,"h":26.77,"l":26.75,"n":15,"o":26.75,"t":"2026-10-19T10:00:00Z","v":695,"vw":26.760946},{"c":26.79,"h":26.79,"l":26.78,"n":14,"o":26.78,"t":"2026-10-19T10:30:00Z","v":547,"vw":26.785663},{"c":26.75,"h":26.78,"l":26.73,"n":72,"o":26.76,"t":"2026-10-19T11:00:00Z","v":14655,"vw":26.742499},{"c":26.76,"h":26.76,"l":26.74,"n":20,"o":26.74,"t":"2026-10-19T11:15:00Z","v":687,"vw":26.745221},{"c":26.7233,"h":26.7243,"l":26.72,"n":37,"o":26.72,"t":"2026-10-19T11:30:00Z","v":4554,"vw":26.720346},{"c":26.73,"h":26.76,"l":26.72,"n":48,"o":26.7238,"t":"2026-10-19T11:45:00Z","v":4931,"vw":26.741222},{"c":26.77,"h":26.78,"l":26.74,"n":43,"o":26.74,"t":"2026-10-19T12:00:00Z","v":13002,"vw":26.758459},{"c":26.8197,"h":26.8197,"l":26.7641,"n":37,"o":26.77,"t":"2026-10-19T12:15:00Z","v":10159,"vw":26.793714},{"c":26.814,"h":26.82,"l":26.7823,"n":26,"o":26.79,"t":"2026-10-19T12:30:00Z","v":4646,"vw":26.792118},{"c":26.72,"h":26.8165,"l":26.72,"n":39,"o":26.78,"t":"2026-10-19T12:45:00Z","v":3041,"vw":26.768287},{"c":26.6834,"h":26.74,"l":26.66,"n":93,"o":26.725,"t":"2026-10-19T13:00:00Z","v":12130,"vw":26.695217},{"c":26.74,"h":26.74,"l":26.6,"n":113,"o":26.7,"t":"2026-10-19T13:15:00Z","v":21357,"vw":26.681781},{"c":26.865,"h":27.155,"l":26.64,"n":3611,"o":26.65,"t":"2026-10-19T13:30:00Z","v":536817,"vw":26.882645},{"c":26.72,"h":27.05,"l":26.68,"n":2963,"o":26.88,"t":"2026-10-19T13:45:00Z","v":329062,"vw":26.823466},{"c":26.65,"h":26.795,"l":26.58,"n":2760,"o":26.73,"t":"2026-10-19T14:00:00Z","v":292393,"vw":26.687799},{"c":26.305,"h":26.6674,"l":26.25,"n":4598,"o":26.6674,"t":"2026-10-19T14:15:00Z","v":727626,"vw":26.419164},{"c":26.325,"h":26.4295,"l":26.2869,"n":2730,"o":26.31,"t":"2026-10-19T14:30:00Z","v":251408,"vw":26.345758},{"c":26.375,"h":26.41,"l":26.32,"n":2222,"o":26.325,"t":"2026-10-19T14:45:00Z","v":162618,"vw":26.352546},{"c":26.495,"h":26.495,"l":26.3,"n":1942,"o":26.3799,"t":"2026-10-19T15:00:00Z","v":206031,"vw":26.38598},{"c":26.505,"h":26.55,"l":26.44,"n":1927,"o":26.495,"t":"2026-10-19T15:15:00Z","v":138441,"vw":26.486949},{"c":26.5077,"h":26.52,"l":26.46,"n":1428,"o":26.5,"t":"2026-10-19T15:30:00Z","v":94106,"vw":26.491868},{"c":26.54,"h":26.57,"l":26.44,"n":1570,"o":26.505,"t":"2026-10-19T15:45:00Z","v":110253,"vw":26.510921},{"c":26.42,"h":26.54,"l":26.38,"n":1908,"o":26.54,"t":"2026-10-19T16:00:00Z","v":179689,"vw":26.431409},{"c":26.39,"h":26.52,"l":26.39,"n":1519,"o":26.43,"t":"2026-10-19T16:15:00Z","v":146295,"vw":26.463651},{"c":26.4,"h":26.4099,"l":26.32,"n":1724,"o":26.4,"t":"2026-10-19T16:30:00Z","v":145920,"vw":26.364457},{"c":26.32,"h":26.41,"l":26.305,"n":1669,"o":26.39,"t":"2026-10-19T16:45:00Z","v":117111,"vw":26.338006},{"c":26.405,"h":26.44,"l":26.31,"n":1314,"o":26.32,"t":"2026-10-19T17:00:00Z","v":102932,"vw":26.393037},{"c":26.48,"h":26.495,"l":26.3704,"n":1218,"o":26.405,"t":"2026-10-19T17:15:00Z","v":77377,"vw":26.43368},{"c":26.42,"h":26.485,"l":26.42,"n":1247,"o":26.48,"t":"2026-10-19T17:30:00Z","v":83437,"vw":26.450413},{"c":26.37,"h":26.44,"l":26.3573,"n":1498,"o":26.4216,"t":"2026-10-19T17:45:00Z","v":89637,"vw":26.392384},{"c":26.26,"h":26.41,"l":26.26,"n":1467,"o":26.37,"t":"2026-10-19T18:00:00Z","v":125283,"vw":26.329881},{"c":26.175,"h":26.3,"l":26.15,"n":2099,"o":26.27,"t":"2026-10-19T18:15:00Z","v":196933,"vw":26.225941},{"c":26.25,"h":26.26,"l":26.165,"n":1778,"o":26.175,"t":"2026-10-19T18:30:00Z","v":172686,"vw":26.221089},{"c":26.31,"h":26.31,"l":26.235,"n":1762,"o":26.27,"t":"2026-10-19T18:45:00Z","v":163724,"vw":26.274222},{"c":26.25,"h":26.33,"l":26.2,"n":1950,"o":26.305,"t":"2026-10-19T19:00:00Z","v":166752,"vw":26.251052},{"c":26.305,"h":26.35,"l":26.245,"n":2038,"o":26.255,"t":"2026-10-19T19:15:00Z","v":180393,"vw":26.304503},{"c":26.325,"h":26.36,"l":26.27,"n":2529,"o":26.3017,"t":"2026-10-19T19:30:00Z","v":173728,"vw":26.310506},{"c":26.44,"h":26.48,"l":26.275,"n":6898,"o":26.325,"t":"2026-10-19T19:45:00Z","v":1108132,"vw":26.393809},{"c":26.4,"h":26.4798,"l":26.3358,"n":261,"o":26.44,"t":"2026-10-19T20:00:00Z","v":424404,"vw":26.439756},{"c":26.33,"h":26.4399,"l":26.3,"n":255,"o":26.4036,"t":"2026-10-19T20:15:00Z","v":28116,"vw":26.372684},{"c":26.49,"h":26.5,"l":26.3,"n":175,"o":26.35,"t":"2026-10-19T20:30:00Z","v":16543,"vw":26.438668},{"c":26.42,"h":26.5,"l":26.4,"n":120,"o":26.49,"t":"2026-10-19T20:45:00Z","v":16532,"vw":26.436924},{"c":26.33,"h":26.38,"l":26.3293,"n":56,"o":26.38,"t":"2026-10-19T21:00:00Z","v":19394,"vw":26.347595},{"c":26.3,"h":26.3304,"l":26.2903,"n":51,"o":26.3304,"t":"2026-10-19T21:15:00Z","v":6520,"vw":26.30836},{"c":26.2848,"h":26.33,"l":26.26,"n":67,"o":26.3,"t":"2026-10-19T21:30:00Z","v":13372,"vw":26.29691},{"c":26.2785,"h":26.31,"l":26.2,"n":119,"o":26.3,"t":"2026-10-19T21:45:00Z","v":9686,"vw":26.255364},{"c":26.1877,"h":26.22,"l":26.1165,"n":87,"o":26.1801,"t":"2026-10-19T22:00:00Z","v":9597,"vw":26.175758},{"c":26.18,"h":26.25,"l":26.18,"n":26,"o":26.2011,"t":"2026-10-19T22:15:00Z","v":1690,"vw":26.229441},{"c":26.2,"h":26.2,"l":26.19,"n":13,"o":26.19,"t":"2026-10-19T22:30:00Z","v":753,"vw":26.198392},{"c":26.19,"h":26.3,"l":26.18,"n":17,"o":26.3,"t":"2026-10-19T22:45:00Z","v":1435,"vw":26.204478},{"c":26.2,"h":26.28,"l":26.18,"n":29,"o":26.25,"t":"2026-10-19T23:00:00Z","v":2509,"vw":26.206522},{"c":26.2,"h":26.25,"l":26.18,"n":20,"o":26.22,"t":"2026-10-19T23:15:00Z","v":1887,"vw":26.19997},{"c":26.17,"h":26.21,"l":26.15,"n":70,"o":26.21,"t":"2026-10-19T23:30:00Z","v":9126,"vw":26.1743},{"c":26.15,"h":26.21,"l":26.1312,"n":24,"o":26.21,"t":"2026-10-19T23:45:00Z","v":2317,"vw":26.152265},{"c":26.05,"h":26.32,"l":26.04,"n":228,"o":26.1052,"t":"2026-10-20T08:00:00Z","v":18051,"vw":26.162387},{"c":26.08,"h":26.08,"l":26.02,"n":31,"o":26.02,"t":"2026-10-20T08:15:00Z","v":2437,"vw":26.070531},{"c":26.06,"h":26.08,"l":26.02,"n":14,"o":26.08,"t":"2026-10-20T08:30:00Z","v":5744,"vw":26.047679},{"c":26.064,"h":26.12,"l":26.05,"n":3,"o":26.05,"t":"2026-10-20T08:45:00Z","v":3500,"vw":26.064},{"c":25.95,"h":26.06,"l":25.95,"n":52,"o":26.06,"t":"2026-10-20T09:00:00Z","v":7853,"vw":25.990743},{"c":25.88,"h":25.96,"l":25.83,"n":114,"o":25.96,"t":"2026-10-20T09:15:00Z","v":10097,"vw":25.894783},{"c":25.88,"h":25.93,"l":25.88,"n":19,"o":25.93,"t":"2026-10-20T09:30:00Z","v":2296,"vw":25.892298},{"c":25.89,"h":26,"l":25.89,"n":10,"o":26,"t":"2026-10-20T09:45:00Z","v":1541,"vw":25.950684},{"c":25.88,"h":25.8859,"l":25.85,"n":33,"o":25.8859,"t":"2026-10-20T10:00:00Z","v":5217,"vw":25.880069},{"c":25.95,"h":25.95,"l":25.8503,"n":9,"o":25.93,"t":"2026-10-20T10:15:00Z","v":2060,"vw":25.908649},{"c":25.81,"h":25.87,"l":25.81,"n":24,"o":25.87,"t":"2026-10-20T10:30:00Z","v":1854,"vw":25.848678},{"c":25.6869,"h":25.8,"l":25.61,"n":204,"o":25.8,"t":"2026-10-20T10:45:00Z","v":16457,"vw":25.694072},{"c":25.62,"h":25.77,"l":25.61,"n":286,"o":25.68,"t":"2026-10-20T11:00:00Z","v":62212,"vw":25.681763},{"c":25.5882,"h":25.65,"l":25.51,"n":279,"o":25.64,"t":"2026-10-20T11:15:00Z","v":32674,"vw":25.548087},{"c":25.49,"h":25.59,"l":25.45,"n":272,"o":25.53,"t":"2026-10-20T11:30:00Z","v":39698,"vw":25.501775},{"c":25.5,"h":25.52,"l":25.41,"n":174,"o":25.464,"t":"2026-10-20T11:45:00Z","v":23350,"vw":25.46144},{"c":25.54,"h":25.59,"l":25.5,"n":192,"o":25.52,"t":"2026-10-20T12:00:00Z","v":11275,"vw":25.548539},{"c":25.53,"h":25.592,"l":25.5,"n":131,"o":25.53,"t":"2026-10-20T12:15:00Z","v":31069,"vw":25.550361},{"c":25.7,"h":25.704,"l":25.5,"n":247,"o":25.52,"t":"2026-10-20T12:30:00Z","v":24149,"vw":25.639656},{"c":25.6214,"h":25.69,"l":25.6054,"n":71,"o":25.684,"t":"2026-10-20T12:45:00Z","v":7489,"vw":25.648297},{"c":25.68,"h":25.69,"l":25.62,"n":96,"o":25.65,"t":"2026-10-20T13:00:00Z","v":28649,"vw":25.648219},{"c":25.75,"h":25.8992,"l":25.65,"n":197,"o":25.6846,"t":"2026-10-20T13:15:00Z","v":22108,"vw":25.734762},{"c":25.4405,"h":26.17,"l":25.3,"n":7837,"o":25.73,"t":"2026-10-20T13:30:00Z","v":1210034,"vw":25.703783},{"c":25.6922,"h":25.74,"l":25.37,"n":5096,"o":25.46,"t":"2026-10-20T13:45:00Z","v":707964,"vw":25.532563},{"c":25.92,"h":25.92,"l":25.54,"n":3379,"o":25.685,"t":"2026-10-20T14:00:00Z","v":719058,"vw":25.750506},{"c":26.14,"h":26.17,"l":25.9,"n":3403,"o":25.92,"t":"2026-10-20T14:15:00Z","v":779935,"vw":26.014051},{"c":26.063,"h":26.27,"l":26.05,"n":2271,"o":26.15,"t":"2026-10-20T14:30:00Z","v":238307,"vw":26.160714},{"c":26.1445,"h":26.2,"l":25.98,"n":2437,"o":26.07,"t":"2026-10-20T14:45:00Z","v":272371,"vw":26.071003},{"c":26.16,"h":26.24,"l":26.11,"n":1667,"o":26.1401,"t":"2026-10-20T15:00:00Z","v":152476,"vw":26.171363},{"c":26.275,"h":26.31,"l":26.15,"n":1988,"o":26.1601,"t":"2026-10-20T15:15:00Z","v":178270,"vw":26.220086},{"c":26.355,"h":26.41,"l":26.202,"n":2065,"o":26.275,"t":"2026-10-20T15:30:00Z","v":220323,"vw":26.310824},{"c":26.305,"h":26.38,"l":26.26,"n":1548,"o":26.35,"t":"2026-10-20T15:45:00Z","v":146167,"vw":26.321076},{"c":26.34,"h":26.36,"l":26.27,"n":1262,"o":26.31,"t":"2026-10-20T16:00:00Z","v":103743,"vw":26.305953},{"c":26.2008,"h":26.345,"l":26.18,"n":1349,"o":26.34,"t":"2026-10-20T16:15:00Z","v":135410,"vw":26.257607},{"c":26.155,"h":26.245,"l":26.09,"n":1397,"o":26.2,"t":"2026-10-20T16:30:00Z","v":123132,"vw":26.175771},{"c":25.89,"h":26.17,"l":25.87,"n":2184,"o":26.15,"t":"2026-10-20T16:45:00Z","v":289692,"vw":26.00313},{"c":25.92,"h":25.9803,"l":25.87,"n":1877,"o":25.9,"t":"2026-10-20T17:00:00Z","v":205180,"vw":25.917709},{"c":25.9,"h":25.985,"l":25.885,"n":1301,"o":25.915,"t":"2026-10-20T17:15:00Z","v":87437,"vw":25.924751},{"c":25.925,"h":25.95,"l":25.895,"n":1292,"o":25.91,"t":"2026-10-20T17:30:00Z","v":80121,"vw":25.922946},{"c":25.995,"h":26.055,"l":25.9,"n":1541,"o":25.93,"t":"2026-10-20T17:45:00Z","v":121253,"vw":25.96773},{"c":26.14,"h":26.18,"l":25.96,"n":1748,"o":26,"t":"2026-10-20T18:00:00Z","v":136906,"vw":26.05347},{"c":26.095,"h":26.175,"l":26.09,"n":1261,"o":26.15,"t":"2026-10-20T18:15:00Z","v":91652,"vw":26.132467},{"c":25.915,"h":26.12,"l":25.91,"n":1490,"o":26.0937,"t":"2026-10-20T18:30:00Z","v":129890,"vw":26.011698},{"c":26.015,"h":26.07,"l":25.875,"n":1844,"o":25.91,"t":"2026-10-20T18:45:00Z","v":190539,"vw":25.989341},{"c":26.03,"h":26.04,"l":25.945,"n":1723,"o":26.0179,"t":"2026-10-20T19:00:00Z","v":126754,"vw":25.992978},{"c":26.085,"h":26.09,"l":25.95,"n":2580,"o":26.04,"t":"2026-10-20T19:15:00Z","v":284116,"vw":26.023039},{"c":26.17,"h":26.24,"l":26.075,"n":3117,"o":26.085,"t":"2026-10-20T19:30:00Z","v":418638,"vw":26.176999},{"c":26.47,"h":26.48,"l":26.14,"n":7651,"o":26.1601,"t":"2026-10-20T19:45:00Z","v":764571,"vw":26.345269},{"c":26.43,"h":26.6,"l":26.37,"n":373,"o":26.47,"t":"2026-10-20T20:00:00Z","v":805625,"vw":26.473361},{"c":26.41,"h":26.4607,"l":26.41,"n":59,"o":26.4483,"t":"2026-10-20T20:15:00Z","v":2980,"vw":26.43561},{"c":26.5273,"h":26.55,"l":26.4119,"n":63,"o":26.4119,"t":"2026-10-20T20:30:00Z","v":13119,"vw":26.467712},{"c":26.4519,"h":26.5273,"l":26.44,"n":17,"o":26.44,"t":"2026-10-20T20:45:00Z","v":2832,"vw":26.466691},{"c":26.48,"h":26.49,"l":26.44,"n":38,"o":26.45,"t":"2026-10-20T21:00:00Z","v":3280,"vw":26.46337},{"c":26.5,"h":26.54,"l":26.45,"n":15,"o":26.47,"t":"2026-10-20T21:15:00Z","v":4926,"vw":26.459302},{"c":26.468,"h":26.5261,"l":26.46,"n":13,"o":26.5261,"t":"2026-10-20T21:30:00Z","v":1681,"vw":26.477203},{"c":26.485,"h":26.485,"l":26.485,"n":1,"o":26.485,"t":"2026-10-20T21:45:00Z","v":100,"vw":26.485},{"c":26.4785,"h":26.48,"l":26.4606,"n":9,"o":26.47,"t":"2026-10-20T22:00:00Z","v":5238,"vw":26.475964},{"c":26.5,"h":26.5,"l":26.46,"n":16,"o":26.46,"t":"2026-10-20T22:15:00Z","v":1183,"vw":26.485005},{"c":26.49,"h":26.49,"l":26.46,"n":16,"o":26.46,"t":"2026-10-20T22:30:00Z","v":3127,"vw":26.465664},{"c":26.43,"h":26.46,"l":26.43,"n":25,"o":26.46,"t":"2026-10-20T22:45:00Z","v":5949,"vw":26.43588},{"c":26.441,"h":26.4776,"l":26.441,"n":8,"o":26.4776,"t":"2026-10-20T23:00:00Z","v":1487,"vw":26.4602},{"c":26.44,"h":26.48,"l":26.4219,"n":19,"o":26.466,"t":"2026-10-20T23:15:00Z","v":2196,"vw":26.446864},{"c":26.4416,"h":26.47,"l":26.44,"n":37,"o":26.4574,"t":"2026-10-20T23:30:00Z","v":4448,"vw":26.447256},{"c":26.47,"h":26.47,"l":26.4402,"n":8,"o":26.4418,"t":"2026-10-20T23:45:00Z","v":1941,"vw":26.456274},{"c":26.39,"h":26.44,"l":26.39,"n":74,"o":26.39,"t":"2026-10-21T08:00:00Z","v":4756,"vw":26.408111},{"c":26.4,"h":26.41,"l":26.4,"n":8,"o":26.4,"t":"2026-10-21T08:15:00Z","v":1618,"vw":26.40131},{"c":26.4,"h":26.4,"l":26.4,"n":3,"o":26.4,"t":"2026-10-21T08:30:00Z","v":207,"vw":26.4},{"c":26.34,"h":26.34,"l":26.3,"n":2,"o":26.3,"t":"2026-10-21T09:00:00Z","v":449,"vw":26.331091},{"c":26.3,"h":26.31,"l":26.3,"n":13,"o":26.3,"t":"2026-10-21T09:15:00Z","v":1727,"vw":26.302754},{"c":26.35,"h":26.35,"l":26.31,"n":8,"o":26.31,"t":"2026-10-21T09:30:00Z","v":1793,"vw":26.323099},{"c":26.3064,"h":26.39,"l":26.3064,"n":8,"o":26.38,"t":"2026-10-21T11:00:00Z","v":487,"vw":26.368089},{"c":26.18,"h":26.33,"l":26.1758,"n":155,"o":26.33,"t":"2026-10-21T11:15:00Z","v":11627,"vw":26.21236},{"c":26.18,"h":26.25,"l":26.18,"n":6,"o":26.25,"t":"2026-10-21T11:30:00Z","v":528,"vw":26.206},{"c":26.23,"h":26.27,"l":26.18,"n":22,"o":26.2127,"t":"2026-10-21T11:45:00Z","v":2215,"vw":26.227887},{"c":26.29,"h":26.29,"l":26.1862,"n":24,"o":26.25,"t":"2026-10-21T12:00:00Z","v":4767,"vw":26.236877},{"c":26.3,"h":26.3,"l":26.25,"n":12,"o":26.28,"t":"2026-10-21T12:15:00Z","v":2186,"vw":26.285338},{"c":26.2559,"h":26.2801,"l":26.2559,"n":19,"o":26.28,"t":"2026-10-21T12:30:00Z","v":984,"vw":26.274395},{"c":26.23,"h":26.27,"l":26.18,"n":25,"o":26.2651,"t":"2026-10-21T12:45:00Z","v":9197,"vw":26.26309},{"c":26.26,"h":26.26,"l":26.2,"n":50,"o":26.23,"t":"2026-10-21T13:00:00Z","v":3287,"vw":26.243661},{"c":26.38,"h":26.38,"l":26.2404,"n":36,"o":26.3,"t":"2026-10-21T13:15:00Z","v":5999,"vw":26.309423},{"c":26.421,"h":26.66,"l":26.335,"n":2759,"o":26.39,"t":"2026-10-21T13:30:00Z","v":273316,"vw":26.456142},{"c":26.64,"h":26.69,"l":26.395,"n":2947,"o":26.43,"t":"2026-10-21T13:45:00Z","v":319317,"vw":26.577294},{"c":26.645,"h":26.68,"l":26.5,"n":2599,"o":26.63,"t":"2026-10-21T14:00:00Z","v":263065,"vw":26.585273},{"c":26.7317,"h":26.785,"l":26.63,"n":2364,"o":26.63,"t":"2026-10-21T14:15:00Z","v":251499,"vw":26.706668},{"c":26.64,"h":26.8125,"l":26.6,"n":2397,"o":26.74,"t":"2026-10-21T14:30:00Z","v":201705,"vw":26.673113},{"c":26.668,"h":26.74,"l":26.5731,"n":1894,"o":26.64,"t":"2026-10-21T14:45:00Z","v":170407,"vw":26.650962},{"c":26.7,"h":26.725,"l":26.58,"n":1444,"o":26.67,"t":"2026-10-21T15:00:00Z","v":123316,"vw":26.674968},{"c":26.758,"h":26.86,"l":26.67,"n":2011,"o":26.7,"t":"2026-10-21T15:15:00Z","v":190271,"vw":26.773853},{"c":26.7001,"h":26.82,"l":26.7001,"n":1659,"o":26.755,"t":"2026-10-21T15:30:00Z","v":154614,"vw":26.765725},{"c":26.71,"h":26.76,"l":26.65,"n":1387,"o":26.71,"t":"2026-10-21T15:45:00Z","v":151108,"vw":26.684159},{"c":26.7,"h":26.715,"l":26.64,"n":1191,"o":26.7028,"t":"2026-10-21T16:00:00Z","v":97450,"vw":26.663527},{"c":26.8,"h":26.82,"l":26.645,"n":1532,"o":26.7,"t":"2026-10-21T16:15:00Z","v":179276,"vw":26.716058},{"c":26.725,"h":26.81,"l":26.685,"n":1670,"o":26.81,"t":"2026-10-21T16:30:00Z","v":130573,"vw":26.73505},{"c":26.635,"h":26.725,"l":26.62,"n":1523,"o":26.725,"t":"2026-10-21T16:45:00Z","v":251822,"vw":26.653649},{"c":26.6301,"h":26.725,"l":26.6,"n":1693,"o":26.63,"t":"2026-10-21T17:00:00Z","v":286081,"vw":26.655548},{"c":26.615,"h":26.645,"l":26.61,"n":962,"o":26.635,"t":"2026-10-21T17:15:00Z","v":98905,"vw":26.628166},{"c":26.65,"h":26.675,"l":26.56,"n":1693,"o":26.615,"t":"2026-10-21T17:30:00Z","v":182092,"vw":26.608665},{"c":26.665,"h":26.665,"l":26.64,"n":350,"o":26.6505,"t":"2026-10-21T17:45:00Z","v":14670,"vw":26.650124}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07693965517241382,"strike":28.961206896551722,"iv":0.8459465517241379,"gamma":0.10520086206896553,"theta":-0.07330689655172413,"vega":0.0034620689655172412,"rho":0.00015497826117209137,"breakevenPct":8.899855809953639},{"delta":0.15,"premium":0.11410683012259196,"strike":28.34325744308231,"iv":0.7640238178633976,"gamma":0.15445639229422067,"theta":-0.08738283712784588,"vega":0.004544833625218914,"rho":0.00022925249098675046,"breakevenPct":6.721786136151905},{"delta":0.2,"premium":0.1546106785317019,"strike":27.939933259176865,"iv":0.7184017797552836,"gamma":0.196848275862069,"theta":-0.09911012235817575,"vega":0.005456173526140156,"rho":0.0003027682716773764,"breakevenPct":5.361124836709416},{"delta":0.25,"premium":0.19910456062291432,"strike":27.661846496106786,"iv":0.6924840934371523,"gamma":0.23133103448275863,"theta":-0.10795328142380423,"vega":0.006179199110122358,"rho":0.00037546310723863223,"breakevenPct":4.485096781285211},{"delta":0.3,"premium":0.24578361177406519,"strike":27.41686555290374,"iv":0.669153062848051,"gamma":0.2615922832140016,"theta":-0.11444677804295943,"vega":0.006766268894192522,"rho":0.0004478577441045006,"breakevenPct":3.7414182061796613},{"delta":0.35,"premium":0.29550517104216384,"strike":27.217979315831343,"iv":0.6494235481304694,"gamma":0.28597573587907715,"theta":-0.11766873508353222,"vega":0.007164041368337311,"rho":0.0005198344009686572,"breakevenPct":3.1820157017570248},{"delta":0.4,"premium":0.3452267303102625,"strike":27.01909307875895,"iv":0.6296940334128879,"gamma":0.31035918854415273,"theta":-0.12089069212410501,"vega":0.0075618138424821,"rho":0.0005918110578328139,"breakevenPct":2.6226131973343882},{"delta":0.45,"premium":0.410360248447205,"strike":26.859627329192545,"iv":0.6213709316770186,"gamma":0.31741652173913043,"theta":-0.1205823602484472,"vega":0.007656149068322981,"rho":0.000662770482241811,"breakevenPct":2.2688452189752626},{"delta":0.5,"premium":0.4771304347826087,"strike":26.704347826086956,"iv":0.6142591304347826,"gamma":0.32263391304347827,"theta":-0.1198991304347826,"vega":0.007718260869565217,"rho":0.0007336218819653042,"breakevenPct":1.9369145354193416},{"delta":0.55,"premium":0.5439006211180125,"strike":26.549068322981366,"iv":0.6071473291925465,"gamma":0.3278513043478261,"theta":-0.119215900621118,"vega":0.007780372670807453,"rho":0.0008044732816887977,"breakevenPct":1.6049838518634199},{"delta":0.6,"premium":0.6337053571428571,"strike":26.39094387755102,"iv":0.605009056122449,"gamma":0.3187906887755102,"theta":-0.11531390306122448,"vega":0.007538265306122449,"rho":0.000874284402464817,"breakevenPct":1.348768928160057},{"delta":0.65,"premium":0.7341517857142857,"strike":26.231505102040817,"iv":0.6051684948979592,"gamma":0.30313380102040816,"theta":-0.10992487244897958,"vega":0.007155612244897959,"rho":0.0009436149265341088,"breakevenPct":1.1275337999441326},{"delta":0.7,"premium":0.8345982142857142,"strike":26.072066326530614,"iv":0.6053279336734694,"gamma":0.2874769132653061,"theta":-0.1045358418367347,"vega":0.00677295918367347,"rho":0.0010129454506034004,"breakevenPct":0.9062986717282084},{"delta":0.75,"premium":0.9459358288770053,"strike":25.90842245989305,"iv":0.5939711229946525,"gamma":0.264776871657754,"theta":-0.0940961229946524,"vega":0.006142112299465241,"rho":0.0010822090888384433,"breakevenPct":0.7101379665106066},{"delta":0.8,"premium":1.0662566844919787,"strike":25.74131016042781,"iv":0.5731155080213904,"gamma":0.2362675133689839,"theta":-0.07949050802139036,"vega":0.005306550802139037,"rho":0.0011514175584656752,"breakevenPct":0.5346590846419862},{"delta":0.85,"premium":1.1865775401069518,"strike":25.574197860962567,"iv":0.5522598930481284,"gamma":0.2077581550802139,"theta":-0.06488489304812833,"vega":0.0044709893048128346,"rho":0.001220626028092907,"breakevenPct":0.3591802027733662},{"delta":0.9,"premium":1.5432727272727274,"strike":25.18409090909091,"iv":0.6070031818181819,"gamma":0.14828227272727268,"theta":-0.05397727272727273,"vega":0.0034049999999999996,"rho":0.0012773958205094308,"breakevenPct":0.23387825375449434}],"put":[{"delta":0.1,"premium":0.568337919579093,"strike":20.638850670174225,"iv":3.878683655649765,"gamma":0.06496167842498834,"theta":-0.36726392880248937,"vega":0.0034845695563452787,"rho":-0.00018917689977249286,"breakevenPct":24.730872864822302},{"delta":0.15,"premium":0.3149496849116049,"strike":24.115694246697817,"iv":1.6488261932518498,"gamma":0.1573050661192611,"theta":-0.1915677930418313,"vega":0.004594529710811977,"rho":-0.000254691817749397,"breakevenPct":10.741629245129527},{"delta":0.2,"premium":0.7500824799808172,"strike":21.85283204612033,"iv":3.515509252837517,"gamma":0.11888652584210041,"theta":-0.422284644218181,"vega":0.005485360504471695,"rho":-0.0003517370394989186,"breakevenPct":20.859742860905627},{"delta":0.25,"premium":0.35640696226392576,"strike":24.794085914120096,"iv":1.4360700664279311,"gamma":0.23839962808174542,"theta":-0.18981326534003856,"vega":0.006204962983569783,"rho":-0.0004097746608207266,"breakevenPct":8.352975991538834},{"delta":0.3,"premium":0.23183008526187573,"strike":26.08982947624848,"iv":0.5886562119366626,"gamma":0.29428093788063336,"theta":-0.09865012180267965,"vega":0.006733556638246041,"rho":-0.00047996615835930225,"breakevenPct":3.026441436390015},{"delta":0.35,"premium":0.2942539585870889,"strike":26.24208282582217,"iv":0.5973955542021925,"gamma":0.30594354445797806,"theta":-0.10568422655298416,"vega":0.007129415347137636,"rho":-0.0005586035698790216,"breakevenPct":2.689559845358783},{"delta":0.4,"premium":0.3566778319123021,"strike":26.39433617539586,"iv":0.6061348964677222,"gamma":0.31760615103532275,"theta":-0.11271833130328868,"vega":0.007525274056029233,"rho":-0.000637240981398741,"breakevenPct":2.3526782543275506},{"delta":0.45,"premium":0.42876673040152974,"strike":26.548757170172085,"iv":0.6157300191204589,"gamma":0.32353518164435946,"theta":-0.11807782026768643,"vega":0.007790248565965583,"rho":-0.0007163059788177323,"breakevenPct":2.043913595460129},{"delta":0.5,"premium":0.5227756532823455,"strike":26.708094327597195,"iv":0.627266029318037,"gamma":0.3164606118546845,"theta":-0.11963932441045251,"vega":0.00775838113448056,"rho":-0.0007963407298775557,"breakevenPct":1.7989174036570343},{"delta":0.55,"premium":0.6167845761631614,"strike":26.86743148502231,"iv":0.638802039515615,"gamma":0.3093860420650095,"theta":-0.1212008285532186,"vega":0.0077265137029955385,"rho":-0.0008763754809373793,"breakevenPct":1.5539212118539396},{"delta":0.6,"premium":0.7216444073455759,"strike":27.035058430717864,"iv":0.6526210350584307,"gamma":0.2993420701168614,"theta":-0.12213539232053422,"vega":0.007629883138564274,"rho":-0.0009570513081443136,"breakevenPct":1.3185298204677003},{"delta":0.65,"premium":0.8802420701168614,"strike":27.24373956594324,"iv":0.6777462437395659,"gamma":0.2745924874791319,"theta":-0.11996510851419032,"vega":0.007212520868113523,"rho":-0.0010409019886512257,"breakevenPct":1.1307050597173136},{"delta":0.7,"premium":1.0388397328881467,"strike":27.452420701168613,"iv":0.7028714524207011,"gamma":0.24984290484140237,"theta":-0.11779482470784641,"vega":0.0067951585976627725,"rho":-0.0011247526691581375,"breakevenPct":0.9428802989669273},{"delta":0.75,"premium":3.113757538865662,"strike":29.367564157739537,"iv":1.594984434213561,"gamma":0.13572811514860178,"theta":-0.23524258918140994,"vega":0.006312820101410195,"rho":-0.001322805395751974,"breakevenPct":1.542071558695384},{"delta":0.8,"premium":2.5971233243994876,"strike":29.010412421225087,"iv":1.2216426864466177,"gamma":0.15052939372159052,"theta":-0.16428564440339777,"vega":0.005552053200602976,"rho":-0.0013663719028143189,"breakevenPct":0.9439748853343295},{"delta":0.85,"premium":9.017137286226742,"strike":35.24126365136305,"iv":3.1800580716609983,"gamma":0.036307588419635196,"theta":-0.35371612949060505,"vega":0.004704366344549837,"rho":-0.0018152845849065014,"breakevenPct":1.6533794669555406},{"delta":0.9,"premium":3.111430712071055,"strike":29.686430712071054,"iv":1.069348101170495,"gamma":0.0834299410957614,"theta":-0.08724673761064161,"vega":0.0035138714869961526,"rho":-0.0015512525889625893,"breakevenPct":0.33752109506844125}]},"raw":{"call":[{"delta":0.1,"premium":0.07693965517241382,"strike":28.961206896551722,"iv":0.8459465517241379,"gamma":0.10520086206896553,"theta":-0.07330689655172413,"vega":0.0034620689655172412,"rho":0.00015497826117209137,"breakevenPct":8.899855809953639},{"delta":0.15,"premium":0.11410683012259196,"strike":28.34325744308231,"iv":0.7640238178633976,"gamma":0.15445639229422067,"theta":-0.08738283712784588,"vega":0.004544833625218914,"rho":0.00022925249098675046,"breakevenPct":6.721786136151905},{"delta":0.2,"premium":0.1546106785317019,"strike":27.939933259176865,"iv":0.7184017797552836,"gamma":0.196848275862069,"theta":-0.09911012235817575,"vega":0.005456173526140156,"rho":0.0003027682716773764,"breakevenPct":5.361124836709416},{"delta":0.25,"premium":0.19910456062291432,"strike":27.661846496106786,"iv":0.6924840934371523,"gamma":0.23133103448275863,"theta":-0.10795328142380423,"vega":0.006179199110122358,"rho":0.00037546310723863223,"breakevenPct":4.485096781285211},{"delta":0.3,"premium":0.24578361177406519,"strike":27.41686555290374,"iv":0.669153062848051,"gamma":0.2615922832140016,"theta":-0.11444677804295943,"vega":0.006766268894192522,"rho":0.0004478577441045006,"breakevenPct":3.7414182061796613},{"delta":0.35,"premium":0.29550517104216384,"strike":27.217979315831343,"iv":0.6494235481304694,"gamma":0.28597573587907715,"theta":-0.11766873508353222,"vega":0.007164041368337311,"rho":0.0005198344009686572,"breakevenPct":3.1820157017570248},{"delta":0.4,"premium":0.3452267303102625,"strike":27.01909307875895,"iv":0.6296940334128879,"gamma":0.31035918854415273,"theta":-0.12089069212410501,"vega":0.0075618138424821,"rho":0.0005918110578328139,"breakevenPct":2.6226131973343882},{"delta":0.45,"premium":0.410360248447205,"strike":26.859627329192545,"iv":0.6213709316770186,"gamma":0.31741652173913043,"theta":-0.1205823602484472,"vega":0.007656149068322981,"rho":0.000662770482241811,"breakevenPct":2.2688452189752626},{"delta":0.5,"premium":0.4771304347826087,"strike":26.704347826086956,"iv":0.6142591304347826,"gamma":0.32263391304347827,"theta":-0.1198991304347826,"vega":0.007718260869565217,"rho":0.0007336218819653042,"breakevenPct":1.9369145354193416},{"delta":0.55,"premium":0.5439006211180125,"strike":26.549068322981366,"iv":0.6071473291925465,"gamma":0.3278513043478261,"theta":-0.119215900621118,"vega":0.007780372670807453,"rho":0.0008044732816887977,"breakevenPct":1.6049838518634199},{"delta":0.6,"premium":0.6337053571428571,"strike":26.39094387755102,"iv":0.605009056122449,"gamma":0.3187906887755102,"theta":-0.11531390306122448,"vega":0.007538265306122449,"rho":0.000874284402464817,"breakevenPct":1.348768928160057},{"delta":0.65,"premium":0.7341517857142857,"strike":26.231505102040817,"iv":0.6051684948979592,"gamma":0.30313380102040816,"theta":-0.10992487244897958,"vega":0.007155612244897959,"rho":0.0009436149265341088,"breakevenPct":1.1275337999441326},{"delta":0.7,"premium":0.8345982142857142,"strike":26.072066326530614,"iv":0.6053279336734694,"gamma":0.2874769132653061,"theta":-0.1045358418367347,"vega":0.00677295918367347,"rho":0.0010129454506034004,"breakevenPct":0.9062986717282084},{"delta":0.75,"premium":0.9459358288770053,"strike":25.90842245989305,"iv":0.5939711229946525,"gamma":0.264776871657754,"theta":-0.0940961229946524,"vega":0.006142112299465241,"rho":0.0010822090888384433,"breakevenPct":0.7101379665106066},{"delta":0.8,"premium":1.0662566844919787,"strike":25.74131016042781,"iv":0.5731155080213904,"gamma":0.2362675133689839,"theta":-0.07949050802139036,"vega":0.005306550802139037,"rho":0.0011514175584656752,"breakevenPct":0.5346590846419862},{"delta":0.85,"premium":1.1865775401069518,"strike":25.574197860962567,"iv":0.5522598930481284,"gamma":0.2077581550802139,"theta":-0.06488489304812833,"vega":0.0044709893048128346,"rho":0.001220626028092907,"breakevenPct":0.3591802027733662},{"delta":0.9,"premium":1.5432727272727274,"strike":25.18409090909091,"iv":0.6070031818181819,"gamma":0.14828227272727268,"theta":-0.05397727272727273,"vega":0.0034049999999999996,"rho":0.0012773958205094308,"breakevenPct":0.23387825375449434}],"put":[{"delta":0.1,"premium":0.568337919579093,"strike":20.638850670174225,"iv":3.878683655649765,"gamma":0.06496167842498834,"theta":-0.36726392880248937,"vega":0.0034845695563452787,"rho":-0.00018917689977249286,"breakevenPct":24.730872864822302},{"delta":0.15,"premium":0.3149496849116049,"strike":24.115694246697817,"iv":1.6488261932518498,"gamma":0.1573050661192611,"theta":-0.1915677930418313,"vega":0.004594529710811977,"rho":-0.000254691817749397,"breakevenPct":10.741629245129527},{"delta":0.2,"premium":0.7500824799808172,"strike":21.85283204612033,"iv":3.515509252837517,"gamma":0.11888652584210041,"theta":-0.422284644218181,"vega":0.005485360504471695,"rho":-0.0003517370394989186,"breakevenPct":20.859742860905627},{"delta":0.25,"premium":0.35640696226392576,"strike":24.794085914120096,"iv":1.4360700664279311,"gamma":0.23839962808174542,"theta":-0.18981326534003856,"vega":0.006204962983569783,"rho":-0.0004097746608207266,"breakevenPct":8.352975991538834},{"delta":0.3,"premium":0.23183008526187573,"strike":26.08982947624848,"iv":0.5886562119366626,"gamma":0.29428093788063336,"theta":-0.09865012180267965,"vega":0.006733556638246041,"rho":-0.00047996615835930225,"breakevenPct":3.026441436390015},{"delta":0.35,"premium":0.2942539585870889,"strike":26.24208282582217,"iv":0.5973955542021925,"gamma":0.30594354445797806,"theta":-0.10568422655298416,"vega":0.007129415347137636,"rho":-0.0005586035698790216,"breakevenPct":2.689559845358783},{"delta":0.4,"premium":0.3566778319123021,"strike":26.39433617539586,"iv":0.6061348964677222,"gamma":0.31760615103532275,"theta":-0.11271833130328868,"vega":0.007525274056029233,"rho":-0.000637240981398741,"breakevenPct":2.3526782543275506},{"delta":0.45,"premium":0.42876673040152974,"strike":26.548757170172085,"iv":0.6157300191204589,"gamma":0.32353518164435946,"theta":-0.11807782026768643,"vega":0.007790248565965583,"rho":-0.0007163059788177323,"breakevenPct":2.043913595460129},{"delta":0.5,"premium":0.5227756532823455,"strike":26.708094327597195,"iv":0.627266029318037,"gamma":0.3164606118546845,"theta":-0.11963932441045251,"vega":0.00775838113448056,"rho":-0.0007963407298775557,"breakevenPct":1.7989174036570343},{"delta":0.55,"premium":0.6167845761631614,"strike":26.86743148502231,"iv":0.638802039515615,"gamma":0.3093860420650095,"theta":-0.1212008285532186,"vega":0.0077265137029955385,"rho":-0.0008763754809373793,"breakevenPct":1.5539212118539396},{"delta":0.6,"premium":0.7216444073455759,"strike":27.035058430717864,"iv":0.6526210350584307,"gamma":0.2993420701168614,"theta":-0.12213539232053422,"vega":0.007629883138564274,"rho":-0.0009570513081443136,"breakevenPct":1.3185298204677003},{"delta":0.65,"premium":0.8802420701168614,"strike":27.24373956594324,"iv":0.6777462437395659,"gamma":0.2745924874791319,"theta":-0.11996510851419032,"vega":0.007212520868113523,"rho":-0.0010409019886512257,"breakevenPct":1.1307050597173136},{"delta":0.7,"premium":1.0388397328881467,"strike":27.452420701168613,"iv":0.7028714524207011,"gamma":0.24984290484140237,"theta":-0.11779482470784641,"vega":0.0067951585976627725,"rho":-0.0011247526691581375,"breakevenPct":0.9428802989669273},{"delta":0.75,"premium":3.113757538865662,"strike":29.367564157739537,"iv":1.594984434213561,"gamma":0.13572811514860178,"theta":-0.23524258918140994,"vega":0.006312820101410195,"rho":-0.001322805395751974,"breakevenPct":1.542071558695384},{"delta":0.8,"premium":2.5971233243994876,"strike":29.010412421225087,"iv":1.2216426864466177,"gamma":0.15052939372159052,"theta":-0.16428564440339777,"vega":0.005552053200602976,"rho":-0.0013663719028143189,"breakevenPct":0.9439748853343295},{"delta":0.85,"premium":9.017137286226742,"strike":35.24126365136305,"iv":3.1800580716609983,"gamma":0.036307588419635196,"theta":-0.35371612949060505,"vega":0.004704366344549837,"rho":-0.0018152845849065014,"breakevenPct":1.6533794669555406},{"delta":0.9,"premium":3.111430712071055,"strike":29.686430712071054,"iv":1.069348101170495,"gamma":0.0834299410957614,"theta":-0.08724673761064161,"vega":0.0035138714869961526,"rho":-0.0015512525889625893,"breakevenPct":0.33752109506844125}]}},"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"}}