{"symbol":"HFWA","url":"https://intraalpha.com/companies/HFWA","capturedAt":"2026-10-23T01:37:27.135Z","state":"ready","quote":{"symbol":"HFWA","last_price":28.52,"prev_close":27.68,"regular_close":28.52,"change":0.84,"change_pct":3.0347,"regular_change":0.84,"regular_change_pct":3.0347,"extended_change":0,"extended_change_pct":0,"bid":19.77,"ask":30.28,"bid_size":100,"ask_size":300,"volume":475301,"vwap":28.500282,"open":27.67,"high":28.66,"low":27.645,"close":28.52,"trade_count":10457,"last_trade_at":"2026-10-22T20:00:00.422463277Z","last_quote_at":"2026-10-22T23:58:42.240177961Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:24.87381573-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HFWA","fetched_at":"2026-10-23T01:37:26.515296+00:00","name":"Heritage Financial Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Heritage Financial Corporation is the banking holding company for Heritage Bank providing various financial services to small and medium-sized businesses and individuals in the United States. The company is headquartered in Olympia, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1132543000,"ebitda":null,"pe_ratio":13.24,"peg_ratio":2.125,"book_value":27.13,"dividend_per_share":0.96,"dividend_yield":0.0345,"eps":2.09,"revenue_ttm":295079000,"gross_profit_ttm":295079000,"profit_margin":0.264,"operating_margin_ttm":0.289,"return_on_assets_ttm":0.0101,"return_on_equity_ttm":0.078,"quarterly_earnings_growth":0.17,"quarterly_revenue_growth":0.531,"analyst_target_price":32.4,"analyst_number":1,"beta":0.497,"fifty_two_week_high":30.99,"fifty_two_week_low":20.77,"fifty_day_ma":28.34,"two_hundred_day_ma":27.64,"shares_outstanding":40915600,"forward_pe":12.33,"price_to_sales":3.838,"price_to_book":1.04,"ev_to_revenue":4.568,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:26.515296+00:00"},"optionObservedAt":"2026-10-22T19:55:01.323Z","bars":[{"c":27.71,"h":27.71,"l":27.43,"n":69,"o":27.43,"t":"2026-10-16T13:30:00Z","v":9121,"vw":27.450833},{"c":27.87,"h":27.87,"l":27.75,"n":44,"o":27.75,"t":"2026-10-16T13:35:00Z","v":1754,"vw":27.792876},{"c":27.94,"h":27.97,"l":27.85,"n":166,"o":27.85,"t":"2026-10-16T13:40:00Z","v":5906,"vw":27.893417},{"c":27.9,"h":27.98,"l":27.88,"n":131,"o":27.98,"t":"2026-10-16T13:45:00Z","v":6190,"vw":27.926459},{"c":27.87,"h":27.94,"l":27.87,"n":43,"o":27.905,"t":"2026-10-16T13:50:00Z","v":4250,"vw":27.883673},{"c":27.89,"h":27.92,"l":27.89,"n":150,"o":27.9,"t":"2026-10-16T13:55:00Z","v":6188,"vw":27.910245},{"c":27.875,"h":27.91,"l":27.85,"n":139,"o":27.885,"t":"2026-10-16T14:00:00Z","v":4781,"vw":27.885016},{"c":27.895,"h":27.9,"l":27.86,"n":52,"o":27.86,"t":"2026-10-16T14:05:00Z","v":1990,"vw":27.880833},{"c":27.88,"h":27.905,"l":27.88,"n":42,"o":27.89,"t":"2026-10-16T14:10:00Z","v":1640,"vw":27.888873},{"c":27.96,"h":27.96,"l":27.885,"n":83,"o":27.9,"t":"2026-10-16T14:15:00Z","v":2820,"vw":27.91},{"c":27.96,"h":28.03,"l":27.96,"n":118,"o":28.005,"t":"2026-10-16T14:20:00Z","v":3648,"vw":27.997525},{"c":27.985,"h":27.985,"l":27.94,"n":101,"o":27.96,"t":"2026-10-16T14:25:00Z","v":3270,"vw":27.963055},{"c":27.945,"h":27.985,"l":27.93,"n":80,"o":27.985,"t":"2026-10-16T14:30:00Z","v":2368,"vw":27.943363},{"c":27.89,"h":27.92,"l":27.89,"n":31,"o":27.92,"t":"2026-10-16T14:35:00Z","v":1720,"vw":27.909195},{"c":27.86,"h":27.88,"l":27.86,"n":96,"o":27.875,"t":"2026-10-16T14:40:00Z","v":4491,"vw":27.868172},{"c":27.845,"h":27.89,"l":27.83,"n":109,"o":27.85,"t":"2026-10-16T14:45:00Z","v":6338,"vw":27.859719},{"c":27.825,"h":27.85,"l":27.82,"n":109,"o":27.85,"t":"2026-10-16T14:50:00Z","v":4761,"vw":27.831027},{"c":27.81,"h":27.85,"l":27.81,"n":73,"o":27.84,"t":"2026-10-16T14:55:00Z","v":2368,"vw":27.84},{"c":27.875,"h":27.88,"l":27.83,"n":62,"o":27.83,"t":"2026-10-16T15:00:00Z","v":2103,"vw":27.862917},{"c":27.92,"h":27.92,"l":27.92,"n":20,"o":27.92,"t":"2026-10-16T15:05:00Z","v":595,"vw":27.92},{"c":27.92,"h":27.92,"l":27.92,"n":9,"o":27.92,"t":"2026-10-16T15:10:00Z","v":282,"vw":27.92},{"c":27.89,"h":27.93,"l":27.89,"n":43,"o":27.93,"t":"2026-10-16T15:15:00Z","v":1614,"vw":27.904167},{"c":27.85,"h":27.88,"l":27.835,"n":41,"o":27.88,"t":"2026-10-16T15:20:00Z","v":1660,"vw":27.856127},{"c":27.8,"h":27.845,"l":27.8,"n":51,"o":27.845,"t":"2026-10-16T15:25:00Z","v":1880,"vw":27.830789},{"c":27.81,"h":27.83,"l":27.79,"n":72,"o":27.79,"t":"2026-10-16T15:30:00Z","v":3442,"vw":27.809623},{"c":27.76,"h":27.79,"l":27.76,"n":28,"o":27.79,"t":"2026-10-16T15:35:00Z","v":1442,"vw":27.780698},{"c":27.72,"h":27.72,"l":27.72,"n":9,"o":27.72,"t":"2026-10-16T15:40:00Z","v":241,"vw":27.72},{"c":27.65,"h":27.71,"l":27.65,"n":66,"o":27.71,"t":"2026-10-16T15:45:00Z","v":1354,"vw":27.6875},{"c":27.65,"h":27.66,"l":27.65,"n":51,"o":27.65,"t":"2026-10-16T15:50:00Z","v":1642,"vw":27.655882},{"c":27.64,"h":27.645,"l":27.63,"n":46,"o":27.63,"t":"2026-10-16T15:55:00Z","v":2171,"vw":27.639598},{"c":27.65,"h":27.65,"l":27.64,"n":19,"o":27.64,"t":"2026-10-16T16:00:00Z","v":753,"vw":27.643322},{"c":27.59,"h":27.59,"l":27.58,"n":41,"o":27.59,"t":"2026-10-16T16:05:00Z","v":1668,"vw":27.582893},{"c":27.55,"h":27.58,"l":27.55,"n":28,"o":27.58,"t":"2026-10-16T16:10:00Z","v":1572,"vw":27.562632},{"c":27.51,"h":27.51,"l":27.5,"n":73,"o":27.51,"t":"2026-10-16T16:15:00Z","v":1823,"vw":27.508547},{"c":27.52,"h":27.52,"l":27.485,"n":105,"o":27.5,"t":"2026-10-16T16:20:00Z","v":3611,"vw":27.508276},{"c":27.51,"h":27.53,"l":27.51,"n":36,"o":27.53,"t":"2026-10-16T16:25:00Z","v":707,"vw":27.523333},{"c":27.5,"h":27.52,"l":27.5,"n":47,"o":27.52,"t":"2026-10-16T16:30:00Z","v":996,"vw":27.513333},{"c":27.51,"h":27.51,"l":27.5,"n":27,"o":27.5,"t":"2026-10-16T16:35:00Z","v":964,"vw":27.5025},{"c":27.5,"h":27.5,"l":27.5,"n":26,"o":27.5,"t":"2026-10-16T16:40:00Z","v":1022,"vw":27.5},{"c":27.44,"h":27.49,"l":27.44,"n":36,"o":27.49,"t":"2026-10-16T16:45:00Z","v":1085,"vw":27.467508},{"c":27.45,"h":27.45,"l":27.44,"n":44,"o":27.44,"t":"2026-10-16T16:50:00Z","v":1119,"vw":27.442},{"c":27.46,"h":27.46,"l":27.45,"n":34,"o":27.45,"t":"2026-10-16T16:55:00Z","v":680,"vw":27.453279},{"c":27.45,"h":27.46,"l":27.44,"n":63,"o":27.46,"t":"2026-10-16T17:00:00Z","v":2439,"vw":27.447556},{"c":27.45,"h":27.46,"l":27.445,"n":53,"o":27.445,"t":"2026-10-16T17:05:00Z","v":1215,"vw":27.453125},{"c":27.43,"h":27.43,"l":27.43,"n":43,"o":27.43,"t":"2026-10-16T17:10:00Z","v":986,"vw":27.43},{"c":27.45,"h":27.45,"l":27.44,"n":55,"o":27.44,"t":"2026-10-16T17:15:00Z","v":2135,"vw":27.446154},{"c":27.47,"h":27.47,"l":27.46,"n":78,"o":27.46,"t":"2026-10-16T17:20:00Z","v":1510,"vw":27.461667},{"c":27.55,"h":27.55,"l":27.49,"n":71,"o":27.49,"t":"2026-10-16T17:25:00Z","v":2132,"vw":27.534402},{"c":27.51,"h":27.54,"l":27.51,"n":72,"o":27.54,"t":"2026-10-16T17:30:00Z","v":1784,"vw":27.523158},{"c":27.53,"h":27.55,"l":27.52,"n":59,"o":27.52,"t":"2026-10-16T17:35:00Z","v":1687,"vw":27.53},{"c":27.55,"h":27.55,"l":27.55,"n":56,"o":27.55,"t":"2026-10-16T17:40:00Z","v":1553,"vw":27.55},{"c":27.54,"h":27.54,"l":27.54,"n":6,"o":27.54,"t":"2026-10-16T17:45:00Z","v":272,"vw":27.54},{"c":27.49,"h":27.53,"l":27.49,"n":33,"o":27.53,"t":"2026-10-16T17:50:00Z","v":857,"vw":27.51},{"c":27.49,"h":27.49,"l":27.48,"n":45,"o":27.49,"t":"2026-10-16T17:55:00Z","v":1132,"vw":27.485814},{"c":27.46,"h":27.485,"l":27.45,"n":121,"o":27.485,"t":"2026-10-16T18:00:00Z","v":4802,"vw":27.469841},{"c":27.48,"h":27.48,"l":27.469,"n":78,"o":27.469,"t":"2026-10-16T18:05:00Z","v":1645,"vw":27.472536},{"c":27.5,"h":27.5,"l":27.49,"n":25,"o":27.49,"t":"2026-10-16T18:10:00Z","v":745,"vw":27.494286},{"c":27.5,"h":27.5179,"l":27.5,"n":41,"o":27.515,"t":"2026-10-16T18:15:00Z","v":1204,"vw":27.51117},{"c":27.52,"h":27.52,"l":27.5,"n":54,"o":27.5,"t":"2026-10-16T18:20:00Z","v":1636,"vw":27.509989},{"c":27.5,"h":27.5,"l":27.5,"n":24,"o":27.5,"t":"2026-10-16T18:25:00Z","v":594,"vw":27.5},{"c":27.51,"h":27.51,"l":27.48,"n":49,"o":27.5,"t":"2026-10-16T18:30:00Z","v":1484,"vw":27.49375},{"c":27.54,"h":27.54,"l":27.53,"n":33,"o":27.53,"t":"2026-10-16T18:35:00Z","v":803,"vw":27.533333},{"c":27.5,"h":27.53,"l":27.5,"n":64,"o":27.53,"t":"2026-10-16T18:40:00Z","v":2736,"vw":27.517778},{"c":27.52,"h":27.53,"l":27.5,"n":65,"o":27.5,"t":"2026-10-16T18:45:00Z","v":3195,"vw":27.513741},{"c":27.505,"h":27.53,"l":27.505,"n":46,"o":27.53,"t":"2026-10-16T18:50:00Z","v":2187,"vw":27.520882},{"c":27.52,"h":27.52,"l":27.49,"n":65,"o":27.5,"t":"2026-10-16T18:55:00Z","v":2560,"vw":27.503571},{"c":27.5,"h":27.505,"l":27.49,"n":25,"o":27.505,"t":"2026-10-16T19:00:00Z","v":1001,"vw":27.498984},{"c":27.5,"h":27.51,"l":27.49,"n":102,"o":27.5,"t":"2026-10-16T19:05:00Z","v":3752,"vw":27.498449},{"c":27.48,"h":27.51,"l":27.48,"n":59,"o":27.51,"t":"2026-10-16T19:10:00Z","v":2422,"vw":27.500333},{"c":27.5,"h":27.5,"l":27.48,"n":64,"o":27.48,"t":"2026-10-16T19:15:00Z","v":2405,"vw":27.491786},{"c":27.49,"h":27.52,"l":27.49,"n":106,"o":27.51,"t":"2026-10-16T19:20:00Z","v":4856,"vw":27.511693},{"c":27.5,"h":27.5,"l":27.47,"n":98,"o":27.49,"t":"2026-10-16T19:25:00Z","v":4687,"vw":27.486842},{"c":27.505,"h":27.51,"l":27.495,"n":140,"o":27.5,"t":"2026-10-16T19:30:00Z","v":5431,"vw":27.502239},{"c":27.47,"h":27.51,"l":27.47,"n":121,"o":27.51,"t":"2026-10-16T19:35:00Z","v":4619,"vw":27.495209},{"c":27.475,"h":27.475,"l":27.45,"n":149,"o":27.46,"t":"2026-10-16T19:40:00Z","v":6242,"vw":27.461371},{"c":27.51,"h":27.51,"l":27.48,"n":130,"o":27.48,"t":"2026-10-16T19:45:00Z","v":5434,"vw":27.494822},{"c":27.53,"h":27.55,"l":27.5,"n":269,"o":27.52,"t":"2026-10-16T19:50:00Z","v":12119,"vw":27.527984},{"c":27.555,"h":27.575,"l":27.525,"n":637,"o":27.54,"t":"2026-10-16T19:55:00Z","v":26877,"vw":27.553871},{"c":27.55,"h":27.55,"l":27.55,"n":14,"o":27.55,"t":"2026-10-16T20:00:00Z","v":65430,"vw":27.55},{"c":27.6997,"h":27.6997,"l":27.64,"n":2,"o":27.64,"t":"2026-10-19T10:25:00Z","v":200,"vw":27.66985},{"c":27.48,"h":27.55,"l":27.48,"n":76,"o":27.55,"t":"2026-10-19T13:30:00Z","v":3397,"vw":27.533967},{"c":27.56,"h":27.56,"l":27.56,"n":6,"o":27.56,"t":"2026-10-19T13:40:00Z","v":507,"vw":27.56},{"c":27.489,"h":27.505,"l":27.48,"n":53,"o":27.49,"t":"2026-10-19T13:45:00Z","v":2940,"vw":27.488901},{"c":27.45,"h":27.49,"l":27.45,"n":8,"o":27.49,"t":"2026-10-19T13:50:00Z","v":410,"vw":27.476667},{"c":27.46,"h":27.46,"l":27.44,"n":42,"o":27.46,"t":"2026-10-19T13:55:00Z","v":1350,"vw":27.456},{"c":27.47,"h":27.47,"l":27.45,"n":27,"o":27.45,"t":"2026-10-19T14:00:00Z","v":986,"vw":27.466667},{"c":27.51,"h":27.51,"l":27.51,"n":15,"o":27.51,"t":"2026-10-19T14:05:00Z","v":234,"vw":27.51},{"c":27.5,"h":27.5,"l":27.5,"n":15,"o":27.5,"t":"2026-10-19T14:10:00Z","v":500,"vw":27.5},{"c":27.485,"h":27.485,"l":27.485,"n":3,"o":27.485,"t":"2026-10-19T14:15:00Z","v":131,"vw":27.485},{"c":27.47,"h":27.5,"l":27.46,"n":80,"o":27.48,"t":"2026-10-19T14:20:00Z","v":2604,"vw":27.478015},{"c":27.48,"h":27.48,"l":27.46,"n":59,"o":27.48,"t":"2026-10-19T14:25:00Z","v":1747,"vw":27.4778},{"c":27.52,"h":27.52,"l":27.48,"n":47,"o":27.48,"t":"2026-10-19T14:30:00Z","v":1418,"vw":27.507685},{"c":27.525,"h":27.525,"l":27.515,"n":27,"o":27.515,"t":"2026-10-19T14:35:00Z","v":554,"vw":27.52},{"c":27.5,"h":27.5,"l":27.47,"n":85,"o":27.49,"t":"2026-10-19T14:40:00Z","v":2218,"vw":27.485263},{"c":27.49,"h":27.495,"l":27.49,"n":70,"o":27.49,"t":"2026-10-19T14:45:00Z","v":2127,"vw":27.490597},{"c":27.505,"h":27.51,"l":27.49,"n":65,"o":27.49,"t":"2026-10-19T14:50:00Z","v":2280,"vw":27.501101},{"c":27.51,"h":27.51,"l":27.505,"n":36,"o":27.505,"t":"2026-10-19T14:55:00Z","v":594,"vw":27.507128},{"c":27.52,"h":27.53,"l":27.52,"n":37,"o":27.53,"t":"2026-10-19T15:00:00Z","v":894,"vw":27.5275},{"c":27.57,"h":27.575,"l":27.57,"n":30,"o":27.575,"t":"2026-10-19T15:05:00Z","v":549,"vw":27.571667},{"c":27.6,"h":27.635,"l":27.6,"n":75,"o":27.635,"t":"2026-10-19T15:15:00Z","v":2740,"vw":27.622953},{"c":27.6,"h":27.6,"l":27.585,"n":47,"o":27.6,"t":"2026-10-19T15:20:00Z","v":1036,"vw":27.593846},{"c":27.56,"h":27.59,"l":27.56,"n":30,"o":27.59,"t":"2026-10-19T15:25:00Z","v":751,"vw":27.573333},{"c":27.58,"h":27.58,"l":27.57,"n":41,"o":27.57,"t":"2026-10-19T15:35:00Z","v":841,"vw":27.573333},{"c":27.565,"h":27.565,"l":27.565,"n":4,"o":27.565,"t":"2026-10-19T15:40:00Z","v":119,"vw":27.565},{"c":27.555,"h":27.57,"l":27.555,"n":77,"o":27.57,"t":"2026-10-19T15:45:00Z","v":1912,"vw":27.566842},{"c":27.55,"h":27.57,"l":27.55,"n":55,"o":27.57,"t":"2026-10-19T15:50:00Z","v":860,"vw":27.563333},{"c":27.54,"h":27.54,"l":27.54,"n":64,"o":27.54,"t":"2026-10-19T15:55:00Z","v":985,"vw":27.54},{"c":27.5145,"h":27.54,"l":27.5,"n":82,"o":27.54,"t":"2026-10-19T16:00:00Z","v":1839,"vw":27.517004},{"c":27.51,"h":27.51,"l":27.51,"n":19,"o":27.51,"t":"2026-10-19T16:05:00Z","v":502,"vw":27.51},{"c":27.5,"h":27.5,"l":27.5,"n":16,"o":27.5,"t":"2026-10-19T16:10:00Z","v":313,"vw":27.5},{"c":27.51,"h":27.51,"l":27.48,"n":98,"o":27.48,"t":"2026-10-19T16:15:00Z","v":1649,"vw":27.484155},{"c":27.5,"h":27.5,"l":27.5,"n":16,"o":27.5,"t":"2026-10-19T16:20:00Z","v":210,"vw":27.5},{"c":27.48,"h":27.48,"l":27.48,"n":17,"o":27.48,"t":"2026-10-19T16:25:00Z","v":438,"vw":27.48},{"c":27.475,"h":27.475,"l":27.47,"n":41,"o":27.47,"t":"2026-10-19T16:40:00Z","v":1053,"vw":27.472273},{"c":27.47,"h":27.48,"l":27.47,"n":39,"o":27.48,"t":"2026-10-19T16:50:00Z","v":1049,"vw":27.476667},{"c":27.48,"h":27.48,"l":27.47,"n":39,"o":27.47,"t":"2026-10-19T16:55:00Z","v":555,"vw":27.476349},{"c":27.46,"h":27.485,"l":27.46,"n":71,"o":27.485,"t":"2026-10-19T17:00:00Z","v":1388,"vw":27.472977},{"c":27.42,"h":27.4599,"l":27.42,"n":43,"o":27.4599,"t":"2026-10-19T17:05:00Z","v":1193,"vw":27.436551},{"c":27.43,"h":27.43,"l":27.43,"n":18,"o":27.43,"t":"2026-10-19T17:10:00Z","v":347,"vw":27.43},{"c":27.4145,"h":27.4145,"l":27.4145,"n":14,"o":27.4145,"t":"2026-10-19T17:15:00Z","v":299,"vw":27.4145},{"c":27.46,"h":27.46,"l":27.46,"n":49,"o":27.46,"t":"2026-10-19T17:20:00Z","v":694,"vw":27.46},{"c":27.46,"h":27.46,"l":27.46,"n":11,"o":27.46,"t":"2026-10-19T17:25:00Z","v":136,"vw":27.46},{"c":27.46,"h":27.46,"l":27.46,"n":8,"o":27.46,"t":"2026-10-19T17:30:00Z","v":308,"vw":27.46},{"c":27.5,"h":27.5,"l":27.47,"n":83,"o":27.47,"t":"2026-10-19T17:40:00Z","v":1676,"vw":27.492727},{"c":27.49,"h":27.49,"l":27.49,"n":21,"o":27.49,"t":"2026-10-19T17:45:00Z","v":310,"vw":27.49},{"c":27.49,"h":27.5,"l":27.49,"n":27,"o":27.5,"t":"2026-10-19T17:55:00Z","v":477,"vw":27.495},{"c":27.465,"h":27.48,"l":27.465,"n":69,"o":27.48,"t":"2026-10-19T18:00:00Z","v":1552,"vw":27.47},{"c":27.46,"h":27.46,"l":27.46,"n":58,"o":27.46,"t":"2026-10-19T18:05:00Z","v":1257,"vw":27.46},{"c":27.46,"h":27.46,"l":27.46,"n":46,"o":27.46,"t":"2026-10-19T18:10:00Z","v":781,"vw":27.46},{"c":27.49,"h":27.49,"l":27.49,"n":24,"o":27.49,"t":"2026-10-19T18:20:00Z","v":758,"vw":27.49},{"c":27.45,"h":27.45,"l":27.445,"n":76,"o":27.445,"t":"2026-10-19T18:25:00Z","v":1062,"vw":27.448},{"c":27.45,"h":27.45,"l":27.45,"n":47,"o":27.45,"t":"2026-10-19T18:30:00Z","v":1026,"vw":27.45},{"c":27.46,"h":27.46,"l":27.45,"n":40,"o":27.45,"t":"2026-10-19T18:35:00Z","v":1512,"vw":27.451429},{"c":27.445,"h":27.465,"l":27.445,"n":34,"o":27.465,"t":"2026-10-19T18:40:00Z","v":1036,"vw":27.454348},{"c":27.4501,"h":27.465,"l":27.4501,"n":13,"o":27.465,"t":"2026-10-19T18:45:00Z","v":444,"vw":27.459228},{"c":27.44,"h":27.44,"l":27.44,"n":33,"o":27.44,"t":"2026-10-19T18:50:00Z","v":1017,"vw":27.44},{"c":27.43,"h":27.43,"l":27.43,"n":38,"o":27.43,"t":"2026-10-19T18:55:00Z","v":810,"vw":27.43},{"c":27.43,"h":27.45,"l":27.43,"n":87,"o":27.435,"t":"2026-10-19T19:00:00Z","v":2423,"vw":27.438211},{"c":27.42,"h":27.43,"l":27.42,"n":25,"o":27.43,"t":"2026-10-19T19:05:00Z","v":547,"vw":27.423846},{"c":27.42,"h":27.42,"l":27.42,"n":74,"o":27.42,"t":"2026-10-19T19:10:00Z","v":1656,"vw":27.42},{"c":27.44,"h":27.44,"l":27.425,"n":70,"o":27.425,"t":"2026-10-19T19:15:00Z","v":2005,"vw":27.427264},{"c":27.45,"h":27.45,"l":27.44,"n":87,"o":27.45,"t":"2026-10-19T19:20:00Z","v":2050,"vw":27.44875},{"c":27.45,"h":27.46,"l":27.45,"n":93,"o":27.455,"t":"2026-10-19T19:25:00Z","v":2217,"vw":27.455623},{"c":27.43,"h":27.44,"l":27.43,"n":64,"o":27.44,"t":"2026-10-19T19:30:00Z","v":2153,"vw":27.431579},{"c":27.43,"h":27.44,"l":27.43,"n":67,"o":27.435,"t":"2026-10-19T19:35:00Z","v":2443,"vw":27.435776},{"c":27.43,"h":27.43,"l":27.43,"n":47,"o":27.43,"t":"2026-10-19T19:40:00Z","v":1261,"vw":27.43},{"c":27.42,"h":27.43,"l":27.42,"n":116,"o":27.42,"t":"2026-10-19T19:45:00Z","v":3246,"vw":27.421467},{"c":27.42,"h":27.42,"l":27.38,"n":215,"o":27.39,"t":"2026-10-19T19:50:00Z","v":5602,"vw":27.401616},{"c":27.48,"h":27.5,"l":27.435,"n":815,"o":27.44,"t":"2026-10-19T19:55:00Z","v":24202,"vw":27.457672},{"c":27.46,"h":27.46,"l":27.46,"n":11,"o":27.46,"t":"2026-10-19T20:00:00Z","v":60852,"vw":27.46},{"c":27.88,"h":27.88,"l":27.57,"n":77,"o":27.57,"t":"2026-10-20T13:30:00Z","v":3665,"vw":27.682913},{"c":28.01,"h":28.01,"l":27.885,"n":50,"o":27.89,"t":"2026-10-20T13:35:00Z","v":1802,"vw":27.926457},{"c":27.97,"h":28.055,"l":27.97,"n":71,"o":28.01,"t":"2026-10-20T13:40:00Z","v":1842,"vw":28.010833},{"c":27.97,"h":28.01,"l":27.97,"n":42,"o":28.01,"t":"2026-10-20T13:45:00Z","v":1383,"vw":28.004286},{"c":28,"h":28.02,"l":27.97,"n":55,"o":27.97,"t":"2026-10-20T13:50:00Z","v":3758,"vw":27.983217},{"c":27.94,"h":28.05,"l":27.935,"n":94,"o":28,"t":"2026-10-20T13:55:00Z","v":6638,"vw":28.012228},{"c":27.97,"h":27.99,"l":27.945,"n":39,"o":27.945,"t":"2026-10-20T14:00:00Z","v":1267,"vw":27.959167},{"c":27.88,"h":27.9,"l":27.86,"n":37,"o":27.86,"t":"2026-10-20T14:05:00Z","v":2069,"vw":27.875642},{"c":27.87,"h":27.905,"l":27.87,"n":41,"o":27.905,"t":"2026-10-20T14:10:00Z","v":1669,"vw":27.881364},{"c":27.89,"h":27.9,"l":27.85,"n":46,"o":27.87,"t":"2026-10-20T14:15:00Z","v":1439,"vw":27.875625},{"c":28,"h":28,"l":27.88,"n":106,"o":27.915,"t":"2026-10-20T14:20:00Z","v":5275,"vw":27.924111},{"c":28.07,"h":28.085,"l":28.07,"n":45,"o":28.085,"t":"2026-10-20T14:25:00Z","v":1276,"vw":28.081667},{"c":27.99,"h":28.08,"l":27.98,"n":58,"o":28.06,"t":"2026-10-20T14:30:00Z","v":3253,"vw":28.024472},{"c":28,"h":28.01,"l":27.98,"n":50,"o":27.99,"t":"2026-10-20T14:35:00Z","v":1464,"vw":27.994286},{"c":28.03,"h":28.04,"l":27.97,"n":98,"o":27.99,"t":"2026-10-20T14:40:00Z","v":5510,"vw":28.007083},{"c":28.04,"h":28.06,"l":28.04,"n":75,"o":28.05,"t":"2026-10-20T14:45:00Z","v":2613,"vw":28.051398},{"c":28.04,"h":28.065,"l":28.04,"n":51,"o":28.05,"t":"2026-10-20T14:50:00Z","v":2249,"vw":28.06},{"c":27.995,"h":28.03,"l":27.995,"n":73,"o":28.03,"t":"2026-10-20T14:55:00Z","v":1972,"vw":28.013456},{"c":27.98,"h":28.01,"l":27.97,"n":63,"o":28.01,"t":"2026-10-20T15:00:00Z","v":2264,"vw":27.991039},{"c":27.92,"h":27.94,"l":27.92,"n":81,"o":27.94,"t":"2026-10-20T15:05:00Z","v":2595,"vw":27.929286},{"c":27.89,"h":27.93,"l":27.89,"n":93,"o":27.92,"t":"2026-10-20T15:10:00Z","v":2904,"vw":27.915833},{"c":27.915,"h":27.92,"l":27.9,"n":114,"o":27.905,"t":"2026-10-20T15:15:00Z","v":2772,"vw":27.90649},{"c":27.88,"h":27.9,"l":27.88,"n":38,"o":27.9,"t":"2026-10-20T15:20:00Z","v":991,"vw":27.8875},{"c":27.84,"h":27.87,"l":27.84,"n":39,"o":27.87,"t":"2026-10-20T15:25:00Z","v":798,"vw":27.853333},{"c":27.81,"h":27.83,"l":27.81,"n":65,"o":27.825,"t":"2026-10-20T15:30:00Z","v":2154,"vw":27.81679},{"c":27.86,"h":27.86,"l":27.8,"n":100,"o":27.81,"t":"2026-10-20T15:35:00Z","v":2902,"vw":27.831267},{"c":27.92,"h":27.925,"l":27.88,"n":77,"o":27.88,"t":"2026-10-20T15:40:00Z","v":1810,"vw":27.912143},{"c":27.89,"h":27.89,"l":27.89,"n":16,"o":27.89,"t":"2026-10-20T15:45:00Z","v":245,"vw":27.89},{"c":27.89,"h":27.89,"l":27.8804,"n":27,"o":27.89,"t":"2026-10-20T15:50:00Z","v":863,"vw":27.88552},{"c":27.855,"h":27.855,"l":27.855,"n":24,"o":27.855,"t":"2026-10-20T15:55:00Z","v":447,"vw":27.855},{"c":27.83,"h":27.85,"l":27.83,"n":61,"o":27.85,"t":"2026-10-20T16:00:00Z","v":1878,"vw":27.841364},{"c":27.85,"h":27.86,"l":27.84,"n":60,"o":27.84,"t":"2026-10-20T16:05:00Z","v":1908,"vw":27.850556},{"c":27.79,"h":27.84,"l":27.79,"n":73,"o":27.84,"t":"2026-10-20T16:10:00Z","v":2197,"vw":27.800833},{"c":27.8,"h":27.81,"l":27.8,"n":64,"o":27.8,"t":"2026-10-20T16:15:00Z","v":2006,"vw":27.806364},{"c":27.75,"h":27.79,"l":27.75,"n":103,"o":27.77,"t":"2026-10-20T16:20:00Z","v":2941,"vw":27.775525},{"c":27.77,"h":27.77,"l":27.755,"n":40,"o":27.76,"t":"2026-10-20T16:25:00Z","v":1224,"vw":27.758726},{"c":27.8,"h":27.8,"l":27.78,"n":85,"o":27.785,"t":"2026-10-20T16:30:00Z","v":3359,"vw":27.789076},{"c":27.8,"h":27.8,"l":27.8,"n":9,"o":27.8,"t":"2026-10-20T16:35:00Z","v":184,"vw":27.8},{"c":27.785,"h":27.785,"l":27.785,"n":5,"o":27.785,"t":"2026-10-20T16:40:00Z","v":121,"vw":27.785},{"c":27.81,"h":27.81,"l":27.79,"n":62,"o":27.79,"t":"2026-10-20T16:45:00Z","v":1507,"vw":27.8},{"c":27.78,"h":27.815,"l":27.78,"n":73,"o":27.815,"t":"2026-10-20T16:50:00Z","v":1786,"vw":27.803},{"c":27.78,"h":27.785,"l":27.775,"n":40,"o":27.775,"t":"2026-10-20T16:55:00Z","v":1518,"vw":27.78},{"c":27.78,"h":27.78,"l":27.78,"n":7,"o":27.78,"t":"2026-10-20T17:00:00Z","v":188,"vw":27.78},{"c":27.79,"h":27.79,"l":27.79,"n":61,"o":27.79,"t":"2026-10-20T17:05:00Z","v":1274,"vw":27.79},{"c":27.78,"h":27.78,"l":27.78,"n":17,"o":27.78,"t":"2026-10-20T17:10:00Z","v":183,"vw":27.78},{"c":27.78,"h":27.78,"l":27.77,"n":28,"o":27.77,"t":"2026-10-20T17:15:00Z","v":831,"vw":27.775},{"c":27.79,"h":27.79,"l":27.79,"n":26,"o":27.79,"t":"2026-10-20T17:20:00Z","v":321,"vw":27.79},{"c":27.78,"h":27.79,"l":27.78,"n":70,"o":27.79,"t":"2026-10-20T17:25:00Z","v":2249,"vw":27.786042},{"c":27.79,"h":27.79,"l":27.79,"n":64,"o":27.79,"t":"2026-10-20T17:30:00Z","v":1889,"vw":27.79},{"c":27.81,"h":27.81,"l":27.8,"n":23,"o":27.8,"t":"2026-10-20T17:40:00Z","v":706,"vw":27.803333},{"c":27.81,"h":27.81,"l":27.81,"n":41,"o":27.81,"t":"2026-10-20T17:45:00Z","v":1455,"vw":27.81},{"c":27.8,"h":27.805,"l":27.795,"n":59,"o":27.805,"t":"2026-10-20T17:50:00Z","v":1964,"vw":27.7995},{"c":27.79,"h":27.8,"l":27.785,"n":44,"o":27.8,"t":"2026-10-20T17:55:00Z","v":1659,"vw":27.791875},{"c":27.805,"h":27.81,"l":27.8,"n":33,"o":27.8,"t":"2026-10-20T18:00:00Z","v":857,"vw":27.80625},{"c":27.8,"h":27.8,"l":27.8,"n":24,"o":27.8,"t":"2026-10-20T18:05:00Z","v":704,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":38,"o":27.8,"t":"2026-10-20T18:10:00Z","v":877,"vw":27.8},{"c":27.79,"h":27.81,"l":27.79,"n":47,"o":27.81,"t":"2026-10-20T18:15:00Z","v":1350,"vw":27.803572},{"c":27.755,"h":27.77,"l":27.755,"n":96,"o":27.77,"t":"2026-10-20T18:20:00Z","v":2575,"vw":27.766818},{"c":27.76,"h":27.76,"l":27.75,"n":64,"o":27.75,"t":"2026-10-20T18:25:00Z","v":2178,"vw":27.758667},{"c":27.76,"h":27.77,"l":27.76,"n":78,"o":27.76,"t":"2026-10-20T18:30:00Z","v":2414,"vw":27.762924},{"c":27.76,"h":27.76,"l":27.76,"n":10,"o":27.76,"t":"2026-10-20T18:35:00Z","v":212,"vw":27.76},{"c":27.76,"h":27.765,"l":27.76,"n":41,"o":27.76,"t":"2026-10-20T18:40:00Z","v":1048,"vw":27.761},{"c":27.78,"h":27.78,"l":27.76,"n":61,"o":27.76,"t":"2026-10-20T18:45:00Z","v":1634,"vw":27.771667},{"c":27.78,"h":27.79,"l":27.78,"n":70,"o":27.78,"t":"2026-10-20T18:50:00Z","v":1809,"vw":27.780995},{"c":27.78,"h":27.78,"l":27.76,"n":43,"o":27.77,"t":"2026-10-20T18:55:00Z","v":1248,"vw":27.77},{"c":27.78,"h":27.85,"l":27.78,"n":161,"o":27.795,"t":"2026-10-20T19:00:00Z","v":6229,"vw":27.829406},{"c":27.79,"h":27.79,"l":27.79,"n":65,"o":27.79,"t":"2026-10-20T19:05:00Z","v":1666,"vw":27.79},{"c":27.81,"h":27.815,"l":27.79,"n":74,"o":27.79,"t":"2026-10-20T19:10:00Z","v":2315,"vw":27.802222},{"c":27.825,"h":27.825,"l":27.81,"n":70,"o":27.81,"t":"2026-10-20T19:15:00Z","v":2713,"vw":27.820542},{"c":27.825,"h":27.84,"l":27.82,"n":93,"o":27.83,"t":"2026-10-20T19:20:00Z","v":2842,"vw":27.827174},{"c":27.855,"h":27.855,"l":27.825,"n":119,"o":27.825,"t":"2026-10-20T19:25:00Z","v":4579,"vw":27.844931},{"c":27.83,"h":27.85,"l":27.82,"n":134,"o":27.845,"t":"2026-10-20T19:30:00Z","v":3097,"vw":27.833415},{"c":27.85,"h":27.85,"l":27.825,"n":138,"o":27.825,"t":"2026-10-20T19:35:00Z","v":5668,"vw":27.836835},{"c":27.93,"h":27.93,"l":27.855,"n":226,"o":27.855,"t":"2026-10-20T19:40:00Z","v":9034,"vw":27.898347},{"c":27.905,"h":27.94,"l":27.905,"n":201,"o":27.94,"t":"2026-10-20T19:45:00Z","v":7408,"vw":27.920122},{"c":27.89,"h":27.92,"l":27.86,"n":374,"o":27.89,"t":"2026-10-20T19:50:00Z","v":15161,"vw":27.897137},{"c":27.87,"h":27.9,"l":27.83,"n":1259,"o":27.9,"t":"2026-10-20T19:55:00Z","v":68142,"vw":27.861412},{"c":27.85,"h":27.85,"l":27.85,"n":23,"o":27.85,"t":"2026-10-20T20:00:00Z","v":78992,"vw":27.85},{"c":27.86,"h":27.91,"l":27.86,"n":34,"o":27.91,"t":"2026-10-21T13:30:00Z","v":2163,"vw":27.887531},{"c":27.88,"h":27.95,"l":27.87,"n":49,"o":27.95,"t":"2026-10-21T13:35:00Z","v":1169,"vw":27.9},{"c":27.835,"h":27.835,"l":27.79,"n":136,"o":27.82,"t":"2026-10-21T13:40:00Z","v":3213,"vw":27.809231},{"c":27.85,"h":27.85,"l":27.85,"n":16,"o":27.85,"t":"2026-10-21T13:50:00Z","v":407,"vw":27.85},{"c":27.79,"h":27.79,"l":27.76,"n":44,"o":27.76,"t":"2026-10-21T13:55:00Z","v":1007,"vw":27.775},{"c":27.785,"h":27.785,"l":27.78,"n":24,"o":27.78,"t":"2026-10-21T14:00:00Z","v":743,"vw":27.78125},{"c":27.64,"h":27.64,"l":27.64,"n":14,"o":27.64,"t":"2026-10-21T14:05:00Z","v":771,"vw":27.64},{"c":27.64,"h":27.69,"l":27.64,"n":58,"o":27.66,"t":"2026-10-21T14:10:00Z","v":1551,"vw":27.662702},{"c":27.67,"h":27.67,"l":27.65,"n":32,"o":27.66,"t":"2026-10-21T14:15:00Z","v":915,"vw":27.6625},{"c":27.65,"h":27.65,"l":27.63,"n":55,"o":27.63,"t":"2026-10-21T14:20:00Z","v":902,"vw":27.642},{"c":27.685,"h":27.685,"l":27.655,"n":59,"o":27.66,"t":"2026-10-21T14:25:00Z","v":1662,"vw":27.661667},{"c":27.7,"h":27.71,"l":27.68,"n":88,"o":27.71,"t":"2026-10-21T14:30:00Z","v":3196,"vw":27.6875},{"c":27.73,"h":27.73,"l":27.69,"n":111,"o":27.71,"t":"2026-10-21T14:35:00Z","v":3428,"vw":27.7154},{"c":27.72,"h":27.72,"l":27.71,"n":49,"o":27.71,"t":"2026-10-21T14:40:00Z","v":1349,"vw":27.712},{"c":27.74,"h":27.74,"l":27.725,"n":28,"o":27.725,"t":"2026-10-21T14:45:00Z","v":848,"vw":27.735},{"c":27.7,"h":27.72,"l":27.7,"n":35,"o":27.71,"t":"2026-10-21T14:50:00Z","v":2332,"vw":27.714438},{"c":27.66,"h":27.7,"l":27.66,"n":67,"o":27.7,"t":"2026-10-21T14:55:00Z","v":2123,"vw":27.689245},{"c":27.64,"h":27.64,"l":27.63,"n":24,"o":27.63,"t":"2026-10-21T15:00:00Z","v":960,"vw":27.63349},{"c":27.62,"h":27.62,"l":27.62,"n":7,"o":27.62,"t":"2026-10-21T15:05:00Z","v":134,"vw":27.62},{"c":27.59,"h":27.63,"l":27.59,"n":107,"o":27.63,"t":"2026-10-21T15:10:00Z","v":2104,"vw":27.608333},{"c":27.62,"h":27.62,"l":27.61,"n":46,"o":27.61,"t":"2026-10-21T15:15:00Z","v":1104,"vw":27.613333},{"c":27.61,"h":27.61,"l":27.61,"n":26,"o":27.61,"t":"2026-10-21T15:20:00Z","v":504,"vw":27.61},{"c":27.65,"h":27.65,"l":27.65,"n":15,"o":27.65,"t":"2026-10-21T15:25:00Z","v":350,"vw":27.65},{"c":27.64,"h":27.66,"l":27.64,"n":65,"o":27.66,"t":"2026-10-21T15:30:00Z","v":1713,"vw":27.647895},{"c":27.63,"h":27.63,"l":27.62,"n":63,"o":27.63,"t":"2026-10-21T15:35:00Z","v":1835,"vw":27.626667},{"c":27.62,"h":27.635,"l":27.62,"n":41,"o":27.635,"t":"2026-10-21T15:40:00Z","v":568,"vw":27.6275},{"c":27.6,"h":27.61,"l":27.595,"n":30,"o":27.61,"t":"2026-10-21T15:45:00Z","v":851,"vw":27.60375},{"c":27.61,"h":27.61,"l":27.61,"n":39,"o":27.61,"t":"2026-10-21T15:50:00Z","v":1154,"vw":27.61},{"c":27.6,"h":27.6,"l":27.6,"n":7,"o":27.6,"t":"2026-10-21T15:55:00Z","v":175,"vw":27.6},{"c":27.57,"h":27.57,"l":27.57,"n":6,"o":27.57,"t":"2026-10-21T16:00:00Z","v":289,"vw":27.57},{"c":27.57,"h":27.57,"l":27.57,"n":14,"o":27.57,"t":"2026-10-21T16:05:00Z","v":384,"vw":27.57},{"c":27.56,"h":27.56,"l":27.56,"n":7,"o":27.56,"t":"2026-10-21T16:10:00Z","v":171,"vw":27.56},{"c":27.57,"h":27.575,"l":27.565,"n":54,"o":27.565,"t":"2026-10-21T16:15:00Z","v":2342,"vw":27.567695},{"c":27.56,"h":27.565,"l":27.5505,"n":45,"o":27.565,"t":"2026-10-21T16:20:00Z","v":5617,"vw":27.551872},{"c":27.585,"h":27.585,"l":27.56,"n":42,"o":27.56,"t":"2026-10-21T16:25:00Z","v":1376,"vw":27.575098},{"c":27.6,"h":27.6,"l":27.6,"n":15,"o":27.6,"t":"2026-10-21T16:30:00Z","v":432,"vw":27.6},{"c":27.67,"h":27.67,"l":27.6,"n":115,"o":27.6,"t":"2026-10-21T16:35:00Z","v":3019,"vw":27.624759},{"c":27.66,"h":27.66,"l":27.64,"n":71,"o":27.64,"t":"2026-10-21T16:40:00Z","v":1885,"vw":27.645},{"c":27.64,"h":27.64,"l":27.64,"n":7,"o":27.64,"t":"2026-10-21T16:55:00Z","v":235,"vw":27.64},{"c":27.66,"h":27.66,"l":27.65,"n":73,"o":27.65,"t":"2026-10-21T17:00:00Z","v":1681,"vw":27.654},{"c":27.66,"h":27.66,"l":27.65,"n":20,"o":27.65,"t":"2026-10-21T17:05:00Z","v":733,"vw":27.656667},{"c":27.64,"h":27.64,"l":27.64,"n":25,"o":27.64,"t":"2026-10-21T17:10:00Z","v":719,"vw":27.64},{"c":27.65,"h":27.66,"l":27.65,"n":50,"o":27.66,"t":"2026-10-21T17:20:00Z","v":1423,"vw":27.658},{"c":27.67,"h":27.67,"l":27.66,"n":82,"o":27.66,"t":"2026-10-21T17:25:00Z","v":4073,"vw":27.667768},{"c":27.68,"h":27.68,"l":27.68,"n":11,"o":27.68,"t":"2026-10-21T17:35:00Z","v":346,"vw":27.68},{"c":27.63,"h":27.67,"l":27.63,"n":47,"o":27.67,"t":"2026-10-21T17:40:00Z","v":1281,"vw":27.644},{"c":27.61,"h":27.63,"l":27.61,"n":34,"o":27.63,"t":"2026-10-21T17:45:00Z","v":838,"vw":27.617138},{"c":27.59,"h":27.61,"l":27.59,"n":44,"o":27.61,"t":"2026-10-21T17:50:00Z","v":2091,"vw":27.605},{"c":27.565,"h":27.565,"l":27.565,"n":21,"o":27.565,"t":"2026-10-21T17:55:00Z","v":673,"vw":27.565},{"c":27.58,"h":27.58,"l":27.57,"n":84,"o":27.575,"t":"2026-10-21T18:00:00Z","v":2059,"vw":27.576799},{"c":27.56,"h":27.56,"l":27.56,"n":16,"o":27.56,"t":"2026-10-21T18:05:00Z","v":252,"vw":27.56},{"c":27.53,"h":27.55,"l":27.53,"n":48,"o":27.55,"t":"2026-10-21T18:10:00Z","v":948,"vw":27.545},{"c":27.51,"h":27.53,"l":27.51,"n":109,"o":27.53,"t":"2026-10-21T18:15:00Z","v":2355,"vw":27.523581},{"c":27.545,"h":27.555,"l":27.525,"n":104,"o":27.525,"t":"2026-10-21T18:20:00Z","v":3560,"vw":27.536871},{"c":27.55,"h":27.55,"l":27.55,"n":18,"o":27.55,"t":"2026-10-21T18:25:00Z","v":722,"vw":27.55},{"c":27.61,"h":27.61,"l":27.555,"n":88,"o":27.555,"t":"2026-10-21T18:30:00Z","v":3416,"vw":27.586613},{"c":27.63,"h":27.63,"l":27.62,"n":50,"o":27.62,"t":"2026-10-21T18:35:00Z","v":1458,"vw":27.628397},{"c":27.645,"h":27.67,"l":27.64,"n":52,"o":27.655,"t":"2026-10-21T18:40:00Z","v":1759,"vw":27.654921},{"c":27.555,"h":27.64,"l":27.555,"n":184,"o":27.64,"t":"2026-10-21T18:45:00Z","v":8503,"vw":27.59791},{"c":27.55,"h":27.55,"l":27.54,"n":69,"o":27.54,"t":"2026-10-21T18:50:00Z","v":2137,"vw":27.542727},{"c":27.49,"h":27.49,"l":27.49,"n":27,"o":27.49,"t":"2026-10-21T18:55:00Z","v":1426,"vw":27.49},{"c":27.46,"h":27.46,"l":27.44,"n":118,"o":27.46,"t":"2026-10-21T19:00:00Z","v":3129,"vw":27.451069},{"c":27.5,"h":27.52,"l":27.445,"n":148,"o":27.45,"t":"2026-10-21T19:05:00Z","v":5787,"vw":27.48122},{"c":27.53,"h":27.53,"l":27.5,"n":127,"o":27.5,"t":"2026-10-21T19:10:00Z","v":4372,"vw":27.514675},{"c":27.555,"h":27.555,"l":27.54,"n":36,"o":27.55,"t":"2026-10-21T19:15:00Z","v":996,"vw":27.546667},{"c":27.5599,"h":27.57,"l":27.555,"n":73,"o":27.57,"t":"2026-10-21T19:20:00Z","v":1781,"vw":27.559975},{"c":27.68,"h":27.68,"l":27.57,"n":251,"o":27.57,"t":"2026-10-21T19:25:00Z","v":6529,"vw":27.636608},{"c":27.64,"h":27.67,"l":27.64,"n":121,"o":27.66,"t":"2026-10-21T19:30:00Z","v":3271,"vw":27.656878},{"c":27.6,"h":27.635,"l":27.6,"n":138,"o":27.635,"t":"2026-10-21T19:35:00Z","v":4316,"vw":27.621429},{"c":27.61,"h":27.62,"l":27.61,"n":207,"o":27.61,"t":"2026-10-21T19:40:00Z","v":5654,"vw":27.612861},{"c":27.62,"h":27.63,"l":27.61,"n":253,"o":27.62,"t":"2026-10-21T19:45:00Z","v":9754,"vw":27.616893},{"c":27.67,"h":27.69,"l":27.59,"n":340,"o":27.6,"t":"2026-10-21T19:50:00Z","v":10901,"vw":27.646601},{"c":27.69,"h":27.705,"l":27.64,"n":624,"o":27.67,"t":"2026-10-21T19:55:00Z","v":19485,"vw":27.676396},{"c":27.68,"h":27.68,"l":27.68,"n":23,"o":27.68,"t":"2026-10-21T20:00:00Z","v":64494,"vw":27.68},{"c":28.045,"h":28.045,"l":27.645,"n":53,"o":27.67,"t":"2026-10-22T13:30:00Z","v":3554,"vw":27.772496},{"c":28,"h":28,"l":28,"n":4,"o":28,"t":"2026-10-22T13:40:00Z","v":123,"vw":28},{"c":28.13,"h":28.13,"l":28.07,"n":22,"o":28.09,"t":"2026-10-22T13:45:00Z","v":1157,"vw":28.100968},{"c":28.13,"h":28.13,"l":28.1,"n":10,"o":28.1,"t":"2026-10-22T13:50:00Z","v":493,"vw":28.115},{"c":28.26,"h":28.26,"l":28.13,"n":27,"o":28.13,"t":"2026-10-22T13:55:00Z","v":888,"vw":28.2025},{"c":28.26,"h":28.28,"l":28.25,"n":26,"o":28.27,"t":"2026-10-22T14:00:00Z","v":1118,"vw":28.264},{"c":28.31,"h":28.31,"l":28.26,"n":11,"o":28.26,"t":"2026-10-22T14:05:00Z","v":418,"vw":28.285},{"c":28.36,"h":28.4,"l":28.35,"n":92,"o":28.35,"t":"2026-10-22T14:10:00Z","v":3020,"vw":28.376475},{"c":28.475,"h":28.475,"l":28.45,"n":41,"o":28.45,"t":"2026-10-22T14:15:00Z","v":1955,"vw":28.466333},{"c":28.52,"h":28.52,"l":28.435,"n":31,"o":28.435,"t":"2026-10-22T14:20:00Z","v":1118,"vw":28.472762},{"c":28.455,"h":28.5,"l":28.44,"n":88,"o":28.49,"t":"2026-10-22T14:25:00Z","v":2810,"vw":28.481543},{"c":28.47,"h":28.47,"l":28.43,"n":77,"o":28.455,"t":"2026-10-22T14:30:00Z","v":2280,"vw":28.444762},{"c":28.41,"h":28.43,"l":28.37,"n":99,"o":28.43,"t":"2026-10-22T14:35:00Z","v":2388,"vw":28.395714},{"c":28.46,"h":28.46,"l":28.38,"n":79,"o":28.39,"t":"2026-10-22T14:40:00Z","v":1823,"vw":28.407143},{"c":28.484,"h":28.5,"l":28.48,"n":139,"o":28.5,"t":"2026-10-22T14:45:00Z","v":3838,"vw":28.491074},{"c":28.47,"h":28.5,"l":28.46,"n":113,"o":28.5,"t":"2026-10-22T14:50:00Z","v":2226,"vw":28.48},{"c":28.52,"h":28.52,"l":28.46,"n":187,"o":28.5,"t":"2026-10-22T14:55:00Z","v":5709,"vw":28.489428},{"c":28.49,"h":28.49,"l":28.46,"n":68,"o":28.49,"t":"2026-10-22T15:00:00Z","v":2031,"vw":28.474445},{"c":28.445,"h":28.48,"l":28.445,"n":95,"o":28.48,"t":"2026-10-22T15:05:00Z","v":2781,"vw":28.47},{"c":28.51,"h":28.51,"l":28.465,"n":88,"o":28.48,"t":"2026-10-22T15:10:00Z","v":2087,"vw":28.484518},{"c":28.57,"h":28.57,"l":28.53,"n":113,"o":28.53,"t":"2026-10-22T15:15:00Z","v":2167,"vw":28.549167},{"c":28.585,"h":28.59,"l":28.57,"n":119,"o":28.59,"t":"2026-10-22T15:20:00Z","v":3462,"vw":28.578971},{"c":28.56,"h":28.58,"l":28.55,"n":69,"o":28.58,"t":"2026-10-22T15:25:00Z","v":1550,"vw":28.563333},{"c":28.49,"h":28.585,"l":28.49,"n":161,"o":28.58,"t":"2026-10-22T15:30:00Z","v":4264,"vw":28.551606},{"c":28.52,"h":28.53,"l":28.5,"n":73,"o":28.5,"t":"2026-10-22T15:35:00Z","v":2152,"vw":28.5125},{"c":28.5,"h":28.54,"l":28.5,"n":149,"o":28.515,"t":"2026-10-22T15:40:00Z","v":3862,"vw":28.517918},{"c":28.49,"h":28.5,"l":28.49,"n":43,"o":28.5,"t":"2026-10-22T15:45:00Z","v":1247,"vw":28.496161},{"c":28.51,"h":28.51,"l":28.49,"n":64,"o":28.495,"t":"2026-10-22T15:50:00Z","v":1890,"vw":28.4985},{"c":28.49,"h":28.51,"l":28.49,"n":61,"o":28.5,"t":"2026-10-22T15:55:00Z","v":1097,"vw":28.50125},{"c":28.36,"h":28.48,"l":28.36,"n":141,"o":28.48,"t":"2026-10-22T16:00:00Z","v":5731,"vw":28.43912},{"c":28.38,"h":28.39,"l":28.355,"n":183,"o":28.355,"t":"2026-10-22T16:05:00Z","v":9046,"vw":28.37356},{"c":28.39,"h":28.39,"l":28.365,"n":36,"o":28.38,"t":"2026-10-22T16:10:00Z","v":1240,"vw":28.382297},{"c":28.405,"h":28.41,"l":28.4,"n":71,"o":28.4,"t":"2026-10-22T16:15:00Z","v":2839,"vw":28.404525},{"c":28.46,"h":28.46,"l":28.4,"n":93,"o":28.4,"t":"2026-10-22T16:20:00Z","v":4594,"vw":28.424052},{"c":28.45,"h":28.475,"l":28.45,"n":72,"o":28.46,"t":"2026-10-22T16:25:00Z","v":3543,"vw":28.464816},{"c":28.4515,"h":28.46,"l":28.44,"n":40,"o":28.44,"t":"2026-10-22T16:30:00Z","v":1798,"vw":28.455116},{"c":28.46,"h":28.46,"l":28.44,"n":97,"o":28.45,"t":"2026-10-22T16:35:00Z","v":2654,"vw":28.454545},{"c":28.41,"h":28.45,"l":28.41,"n":78,"o":28.45,"t":"2026-10-22T16:40:00Z","v":2798,"vw":28.423571},{"c":28.46,"h":28.46,"l":28.38,"n":116,"o":28.38,"t":"2026-10-22T16:45:00Z","v":4522,"vw":28.429629},{"c":28.46,"h":28.48,"l":28.449,"n":168,"o":28.47,"t":"2026-10-22T16:50:00Z","v":6622,"vw":28.466828},{"c":28.55,"h":28.56,"l":28.48,"n":105,"o":28.48,"t":"2026-10-22T16:55:00Z","v":3999,"vw":28.511705},{"c":28.57,"h":28.57,"l":28.53,"n":124,"o":28.54,"t":"2026-10-22T17:00:00Z","v":2062,"vw":28.548065},{"c":28.57,"h":28.58,"l":28.57,"n":20,"o":28.58,"t":"2026-10-22T17:05:00Z","v":632,"vw":28.576667},{"c":28.53,"h":28.57,"l":28.52,"n":101,"o":28.55,"t":"2026-10-22T17:10:00Z","v":3008,"vw":28.543318},{"c":28.524,"h":28.55,"l":28.524,"n":56,"o":28.535,"t":"2026-10-22T17:15:00Z","v":1719,"vw":28.536853},{"c":28.63,"h":28.63,"l":28.535,"n":135,"o":28.535,"t":"2026-10-22T17:20:00Z","v":8559,"vw":28.579761},{"c":28.61,"h":28.66,"l":28.61,"n":141,"o":28.65,"t":"2026-10-22T17:25:00Z","v":4253,"vw":28.626374},{"c":28.56,"h":28.6,"l":28.5202,"n":378,"o":28.6,"t":"2026-10-22T17:30:00Z","v":12171,"vw":28.544769},{"c":28.485,"h":28.55,"l":28.48,"n":210,"o":28.55,"t":"2026-10-22T17:35:00Z","v":10449,"vw":28.50357},{"c":28.5,"h":28.52,"l":28.49,"n":81,"o":28.51,"t":"2026-10-22T17:40:00Z","v":4945,"vw":28.506346},{"c":28.46,"h":28.49,"l":28.43,"n":165,"o":28.49,"t":"2026-10-22T17:50:00Z","v":5305,"vw":28.454423},{"c":28.48,"h":28.48,"l":28.47,"n":37,"o":28.47,"t":"2026-10-22T17:55:00Z","v":991,"vw":28.475},{"c":28.495,"h":28.495,"l":28.47,"n":77,"o":28.495,"t":"2026-10-22T18:00:00Z","v":3631,"vw":28.489447},{"c":28.49,"h":28.51,"l":28.49,"n":66,"o":28.51,"t":"2026-10-22T18:05:00Z","v":3037,"vw":28.492273},{"c":28.55,"h":28.56,"l":28.485,"n":233,"o":28.485,"t":"2026-10-22T18:10:00Z","v":8200,"vw":28.531225},{"c":28.55,"h":28.55,"l":28.52,"n":137,"o":28.54,"t":"2026-10-22T18:15:00Z","v":3614,"vw":28.529171},{"c":28.515,"h":28.56,"l":28.51,"n":90,"o":28.56,"t":"2026-10-22T18:20:00Z","v":2190,"vw":28.534431},{"c":28.47,"h":28.51,"l":28.47,"n":112,"o":28.51,"t":"2026-10-22T18:25:00Z","v":5735,"vw":28.487358},{"c":28.4,"h":28.49,"l":28.4,"n":106,"o":28.475,"t":"2026-10-22T18:30:00Z","v":2665,"vw":28.455889},{"c":28.45,"h":28.465,"l":28.385,"n":96,"o":28.41,"t":"2026-10-22T18:35:00Z","v":3231,"vw":28.42287},{"c":28.47,"h":28.48,"l":28.445,"n":104,"o":28.45,"t":"2026-10-22T18:40:00Z","v":5086,"vw":28.465711},{"c":28.49,"h":28.49,"l":28.47,"n":82,"o":28.47,"t":"2026-10-22T18:45:00Z","v":1903,"vw":28.481286},{"c":28.535,"h":28.54,"l":28.5,"n":157,"o":28.5,"t":"2026-10-22T18:50:00Z","v":6553,"vw":28.52659},{"c":28.575,"h":28.585,"l":28.53,"n":141,"o":28.54,"t":"2026-10-22T18:55:00Z","v":5349,"vw":28.564188},{"c":28.595,"h":28.6,"l":28.575,"n":106,"o":28.575,"t":"2026-10-22T19:00:00Z","v":4158,"vw":28.589669},{"c":28.625,"h":28.625,"l":28.585,"n":79,"o":28.59,"t":"2026-10-22T19:05:00Z","v":2924,"vw":28.598841},{"c":28.6,"h":28.64,"l":28.594,"n":154,"o":28.635,"t":"2026-10-22T19:10:00Z","v":5182,"vw":28.62237},{"c":28.62,"h":28.645,"l":28.6,"n":179,"o":28.6,"t":"2026-10-22T19:15:00Z","v":5795,"vw":28.621666},{"c":28.54,"h":28.61,"l":28.54,"n":119,"o":28.61,"t":"2026-10-22T19:20:00Z","v":3512,"vw":28.58343},{"c":28.505,"h":28.53,"l":28.45,"n":189,"o":28.53,"t":"2026-10-22T19:25:00Z","v":6885,"vw":28.491711},{"c":28.5,"h":28.5,"l":28.48,"n":142,"o":28.5,"t":"2026-10-22T19:30:00Z","v":4780,"vw":28.492729},{"c":28.51,"h":28.52,"l":28.49,"n":203,"o":28.51,"t":"2026-10-22T19:35:00Z","v":9630,"vw":28.506072},{"c":28.49,"h":28.535,"l":28.49,"n":248,"o":28.5,"t":"2026-10-22T19:40:00Z","v":11143,"vw":28.505932},{"c":28.49,"h":28.52,"l":28.47,"n":266,"o":28.49,"t":"2026-10-22T19:45:00Z","v":10751,"vw":28.492836},{"c":28.52,"h":28.55,"l":28.49,"n":439,"o":28.49,"t":"2026-10-22T19:50:00Z","v":16601,"vw":28.527138},{"c":28.54,"h":28.59,"l":28.4875,"n":1070,"o":28.54,"t":"2026-10-22T19:55:00Z","v":54892,"vw":28.536854},{"c":28.52,"h":28.52,"l":28.52,"n":28,"o":28.52,"t":"2026-10-22T20:00:00Z","v":107756,"vw":28.52}],"history":[{"c":21.49,"h":22.645,"l":21.46,"n":4196,"o":22.63,"t":"2024-10-21T04:00:00Z","v":167696,"vw":21.67898},{"c":21.72,"h":21.73,"l":21.44,"n":4729,"o":21.51,"t":"2024-10-22T04:00:00Z","v":167168,"vw":21.627842},{"c":21.87,"h":21.96,"l":21.65,"n":2565,"o":21.65,"t":"2024-10-23T04:00:00Z","v":77085,"vw":21.852425},{"c":22.36,"h":22.51,"l":21.62,"n":4558,"o":21.9,"t":"2024-10-24T04:00:00Z","v":352242,"vw":22.203123},{"c":22.34,"h":22.72,"l":22.07,"n":3502,"o":22.58,"t":"2024-10-25T04:00:00Z","v":127156,"vw":22.404077},{"c":22.97,"h":23.1635,"l":22.49,"n":5179,"o":22.67,"t":"2024-10-28T04:00:00Z","v":156579,"vw":22.940275},{"c":22.99,"h":23.19,"l":22.89,"n":3240,"o":23,"t":"2024-10-29T04:00:00Z","v":122343,"vw":22.986116},{"c":23.11,"h":23.595,"l":22.9,"n":2974,"o":22.9,"t":"2024-10-30T04:00:00Z","v":115662,"vw":23.163913},{"c":22.99,"h":23.18,"l":22.29,"n":3176,"o":23.18,"t":"2024-10-31T04:00:00Z","v":144205,"vw":23.015249},{"c":23.2,"h":23.22,"l":22.28,"n":3615,"o":23.16,"t":"2024-11-01T04:00:00Z","v":217371,"vw":23.106691},{"c":23.23,"h":23.26,"l":22.65,"n":4475,"o":23.07,"t":"2024-11-04T05:00:00Z","v":174984,"vw":23.149364},{"c":23.91,"h":23.94,"l":23.215,"n":4642,"o":23.27,"t":"2024-11-05T05:00:00Z","v":321302,"vw":23.719789},{"c":27.28,"h":27.43,"l":24.79,"n":11681,"o":24.79,"t":"2024-11-06T05:00:00Z","v":743178,"vw":26.788181},{"c":26.06,"h":27.11,"l":25.91,"n":5921,"o":27.07,"t":"2024-11-07T05:00:00Z","v":240941,"vw":26.210526},{"c":26.26,"h":26.53,"l":25.905,"n":4856,"o":26.05,"t":"2024-11-08T05:00:00Z","v":287123,"vw":26.292464},{"c":26.92,"h":27.55,"l":26.79,"n":5078,"o":26.79,"t":"2024-11-11T05:00:00Z","v":226057,"vw":27.093076},{"c":26.39,"h":27.06,"l":26.39,"n":4861,"o":26.86,"t":"2024-11-12T05:00:00Z","v":257909,"vw":26.557734},{"c":26.26,"h":27.1,"l":26.23,"n":4564,"o":26.64,"t":"2024-11-13T05:00:00Z","v":186695,"vw":26.493076},{"c":26.13,"h":26.49,"l":25.85,"n":4064,"o":26.46,"t":"2024-11-14T05:00:00Z","v":124129,"vw":26.110878},{"c":26.16,"h":26.41,"l":25.79,"n":3255,"o":26.25,"t":"2024-11-15T05:00:00Z","v":121745,"vw":26.124515},{"c":25.69,"h":26.3,"l":25.17,"n":3189,"o":26.13,"t":"2024-11-18T05:00:00Z","v":96430,"vw":25.826501},{"c":25.59,"h":25.73,"l":25.155,"n":3298,"o":25.35,"t":"2024-11-19T05:00:00Z","v":105431,"vw":25.554718},{"c":25.49,"h":25.78,"l":25.29,"n":3301,"o":25.51,"t":"2024-11-20T05:00:00Z","v":124121,"vw":25.453316},{"c":25.79,"h":26.22,"l":25.5,"n":3585,"o":25.69,"t":"2024-11-21T05:00:00Z","v":142851,"vw":25.851795},{"c":26.5,"h":26.52,"l":25.88,"n":4016,"o":25.92,"t":"2024-11-22T05:00:00Z","v":117404,"vw":26.415956},{"c":26.78,"h":27.575,"l":26.7,"n":5117,"o":26.77,"t":"2024-11-25T05:00:00Z","v":252490,"vw":26.958066},{"c":26.79,"h":27.24,"l":26.51,"n":4968,"o":26.73,"t":"2024-11-26T05:00:00Z","v":225311,"vw":26.779819},{"c":26.8,"h":27.38,"l":26.77,"n":5751,"o":26.88,"t":"2024-11-27T05:00:00Z","v":212651,"vw":26.941423},{"c":26.45,"h":27.125,"l":26.2,"n":3262,"o":27.08,"t":"2024-11-29T05:00:00Z","v":93703,"vw":26.46544},{"c":26.28,"h":26.93,"l":26.02,"n":4617,"o":26.59,"t":"2024-12-02T05:00:00Z","v":168782,"vw":26.31385},{"c":26.11,"h":26.42,"l":25.92,"n":3579,"o":26.25,"t":"2024-12-03T05:00:00Z","v":113058,"vw":26.121345},{"c":26.38,"h":26.45,"l":25.96,"n":3740,"o":26.17,"t":"2024-12-04T05:00:00Z","v":141198,"vw":26.263391},{"c":26.12,"h":26.65,"l":26.1,"n":4433,"o":26.39,"t":"2024-12-05T05:00:00Z","v":161438,"vw":26.224783},{"c":26.13,"h":26.33,"l":25.78,"n":5299,"o":26.28,"t":"2024-12-06T05:00:00Z","v":96899,"vw":26.11277},{"c":25.96,"h":26.33,"l":25.96,"n":4166,"o":26.27,"t":"2024-12-09T05:00:00Z","v":142345,"vw":26.072421},{"c":26.07,"h":26.4,"l":25.59,"n":5615,"o":26.1,"t":"2024-12-10T05:00:00Z","v":187516,"vw":26.128836},{"c":26.28,"h":26.58,"l":25.92,"n":4217,"o":26.36,"t":"2024-12-11T05:00:00Z","v":180118,"vw":26.317303},{"c":26.14,"h":26.4,"l":26.08,"n":4003,"o":26.23,"t":"2024-12-12T05:00:00Z","v":163012,"vw":26.191869},{"c":26.17,"h":26.185,"l":25.775,"n":3804,"o":26.18,"t":"2024-12-13T05:00:00Z","v":143056,"vw":26.039288},{"c":26.48,"h":26.5137,"l":26.13,"n":4811,"o":26.3,"t":"2024-12-16T05:00:00Z","v":153415,"vw":26.41711},{"c":25.67,"h":26.54,"l":25.56,"n":4656,"o":26.32,"t":"2024-12-17T05:00:00Z","v":164126,"vw":25.801424},{"c":24.02,"h":26.01,"l":23.89,"n":6455,"o":25.86,"t":"2024-12-18T05:00:00Z","v":293173,"vw":24.520483},{"c":23.72,"h":24.765,"l":23.67,"n":8254,"o":24.57,"t":"2024-12-19T05:00:00Z","v":248256,"vw":23.862395},{"c":24.37,"h":24.75,"l":23.58,"n":6866,"o":23.58,"t":"2024-12-20T05:00:00Z","v":858963,"vw":24.308004},{"c":24.22,"h":24.545,"l":24.06,"n":5462,"o":24.26,"t":"2024-12-23T05:00:00Z","v":155750,"vw":24.227601},{"c":24.45,"h":24.665,"l":23.825,"n":2161,"o":24.19,"t":"2024-12-24T05:00:00Z","v":56944,"vw":24.37113},{"c":24.43,"h":24.465,"l":24.145,"n":3837,"o":24.27,"t":"2024-12-26T05:00:00Z","v":186526,"vw":24.308644},{"c":24.31,"h":24.58,"l":24.09,"n":4676,"o":24.24,"t":"2024-12-27T05:00:00Z","v":172662,"vw":24.281254},{"c":24.32,"h":24.46,"l":24.024,"n":3379,"o":24.21,"t":"2024-12-30T05:00:00Z","v":134480,"vw":24.317876},{"c":24.5,"h":24.635,"l":24.37,"n":3599,"o":24.49,"t":"2024-12-31T05:00:00Z","v":176790,"vw":24.493256},{"c":24.05,"h":24.77,"l":23.85,"n":4339,"o":24.69,"t":"2025-01-02T05:00:00Z","v":201584,"vw":24.196899},{"c":24.18,"h":24.31,"l":23.58,"n":3994,"o":24.19,"t":"2025-01-03T05:00:00Z","v":122689,"vw":24.068635},{"c":24.2,"h":24.7,"l":23.965,"n":3967,"o":24.19,"t":"2025-01-06T05:00:00Z","v":165004,"vw":24.277039},{"c":23.85,"h":24.46,"l":23.55,"n":4255,"o":24.21,"t":"2025-01-07T05:00:00Z","v":164198,"vw":23.848891},{"c":23.78,"h":23.95,"l":23.48,"n":3140,"o":23.65,"t":"2025-01-08T05:00:00Z","v":100849,"vw":23.77616},{"c":23.08,"h":23.31,"l":22.69,"n":4344,"o":23.3,"t":"2025-01-10T05:00:00Z","v":149212,"vw":23.028684},{"c":23.26,"h":23.32,"l":22.785,"n":4659,"o":22.82,"t":"2025-01-13T05:00:00Z","v":163708,"vw":23.165858},{"c":24.37,"h":24.39,"l":23.48,"n":4580,"o":23.48,"t":"2025-01-14T05:00:00Z","v":165545,"vw":24.158683},{"c":24.61,"h":25.195,"l":24.33,"n":4059,"o":25.195,"t":"2025-01-15T05:00:00Z","v":114049,"vw":24.645402},{"c":24.31,"h":24.605,"l":24.15,"n":4743,"o":24.49,"t":"2025-01-16T05:00:00Z","v":125767,"vw":24.323801},{"c":24.55,"h":24.625,"l":24.24,"n":3590,"o":24.5,"t":"2025-01-17T05:00:00Z","v":139550,"vw":24.505559},{"c":24.71,"h":25.195,"l":24.655,"n":3619,"o":24.67,"t":"2025-01-21T05:00:00Z","v":118041,"vw":24.758148},{"c":24.6,"h":24.68,"l":24.205,"n":7267,"o":24.48,"t":"2025-01-22T05:00:00Z","v":222722,"vw":24.534219},{"c":24.85,"h":24.97,"l":23.96,"n":6304,"o":24.7,"t":"2025-01-23T05:00:00Z","v":275505,"vw":24.690846},{"c":24.65,"h":25.12,"l":24.38,"n":7051,"o":24.94,"t":"2025-01-24T05:00:00Z","v":238293,"vw":24.719645},{"c":25.55,"h":25.66,"l":24.65,"n":7314,"o":24.9,"t":"2025-01-27T05:00:00Z","v":331596,"vw":25.423655},{"c":25.25,"h":25.5675,"l":25.16,"n":7204,"o":25.36,"t":"2025-01-28T05:00:00Z","v":188943,"vw":25.266743},{"c":25.48,"h":25.62,"l":25.16,"n":5253,"o":25.25,"t":"2025-01-29T05:00:00Z","v":192467,"vw":25.42666},{"c":25.56,"h":26.05,"l":25.4725,"n":5426,"o":25.67,"t":"2025-01-30T05:00:00Z","v":272883,"vw":25.740158},{"c":25.7,"h":25.77,"l":25.32,"n":7264,"o":25.49,"t":"2025-01-31T05:00:00Z","v":303425,"vw":25.631539},{"c":25.11,"h":25.52,"l":24.69,"n":6280,"o":25.04,"t":"2025-02-03T05:00:00Z","v":190421,"vw":25.127768},{"c":25.7,"h":25.72,"l":24.83,"n":5069,"o":25.01,"t":"2025-02-04T05:00:00Z","v":133465,"vw":25.551967},{"c":25.67,"h":25.89,"l":25.26,"n":4978,"o":25.26,"t":"2025-02-05T05:00:00Z","v":159910,"vw":25.612756},{"c":25.77,"h":25.81,"l":25.24,"n":5048,"o":25.47,"t":"2025-02-06T05:00:00Z","v":200452,"vw":25.612386},{"c":24.9,"h":25.66,"l":24.84,"n":6950,"o":25.66,"t":"2025-02-07T05:00:00Z","v":379854,"vw":25.020903},{"c":24.76,"h":24.97,"l":24.71,"n":5845,"o":24.97,"t":"2025-02-10T05:00:00Z","v":169755,"vw":24.804021},{"c":25.08,"h":25.13,"l":24.54,"n":3848,"o":24.58,"t":"2025-02-11T05:00:00Z","v":143824,"vw":24.999474},{"c":24.26,"h":24.78,"l":24.255,"n":5134,"o":24.66,"t":"2025-02-12T05:00:00Z","v":173688,"vw":24.405436},{"c":24.47,"h":24.635,"l":24.1,"n":4965,"o":24.37,"t":"2025-02-13T05:00:00Z","v":168150,"vw":24.381908},{"c":24.25,"h":24.775,"l":24.14,"n":4068,"o":24.63,"t":"2025-02-14T05:00:00Z","v":98037,"vw":24.303482},{"c":24.46,"h":24.62,"l":24.07,"n":4516,"o":24.07,"t":"2025-02-18T05:00:00Z","v":167061,"vw":24.441531},{"c":24.35,"h":24.56,"l":24.11,"n":4837,"o":24.25,"t":"2025-02-19T05:00:00Z","v":186329,"vw":24.354229},{"c":24.23,"h":24.4678,"l":23.79,"n":4805,"o":24.24,"t":"2025-02-20T05:00:00Z","v":142400,"vw":24.151491},{"c":24.15,"h":24.639,"l":23.8101,"n":6674,"o":24.39,"t":"2025-02-21T05:00:00Z","v":332425,"vw":24.102273},{"c":24.15,"h":24.34,"l":24.03,"n":6819,"o":24.34,"t":"2025-02-24T05:00:00Z","v":299968,"vw":24.167713},{"c":24.29,"h":24.52,"l":24.115,"n":5631,"o":24.28,"t":"2025-02-25T05:00:00Z","v":213270,"vw":24.300883},{"c":24.48,"h":24.48,"l":24.0673,"n":5294,"o":24.24,"t":"2025-02-26T05:00:00Z","v":232684,"vw":24.359705},{"c":24.91,"h":24.92,"l":23.98,"n":6499,"o":24.08,"t":"2025-02-27T05:00:00Z","v":274281,"vw":24.725877},{"c":25.27,"h":25.29,"l":24.55,"n":5380,"o":24.95,"t":"2025-02-28T05:00:00Z","v":255637,"vw":25.194143},{"c":25.19,"h":25.49,"l":24.98,"n":7158,"o":25.27,"t":"2025-03-03T05:00:00Z","v":226084,"vw":25.206206},{"c":24.36,"h":24.9,"l":24.18,"n":8214,"o":24.7,"t":"2025-03-04T05:00:00Z","v":428087,"vw":24.447008},{"c":24.09,"h":24.54,"l":23.67,"n":5624,"o":24.33,"t":"2025-03-05T05:00:00Z","v":288545,"vw":24.07867},{"c":24,"h":24,"l":23.495,"n":6088,"o":23.89,"t":"2025-03-06T05:00:00Z","v":211017,"vw":23.858394},{"c":23.91,"h":24.365,"l":23.46,"n":6760,"o":24.04,"t":"2025-03-07T05:00:00Z","v":303421,"vw":23.850673},{"c":23.66,"h":23.95,"l":23.435,"n":11345,"o":23.6,"t":"2025-03-10T04:00:00Z","v":568252,"vw":23.632082},{"c":23.41,"h":24,"l":23.19,"n":8958,"o":23.74,"t":"2025-03-11T04:00:00Z","v":425277,"vw":23.484871},{"c":23.2,"h":23.58,"l":22.985,"n":8002,"o":23.51,"t":"2025-03-12T04:00:00Z","v":315604,"vw":23.242282},{"c":23.24,"h":23.76,"l":23.03,"n":7034,"o":23.23,"t":"2025-03-13T04:00:00Z","v":305068,"vw":23.282165},{"c":23.77,"h":23.99,"l":23.37,"n":6581,"o":23.41,"t":"2025-03-14T04:00:00Z","v":266655,"vw":23.732216},{"c":23.8,"h":24.155,"l":23.01,"n":7042,"o":23.01,"t":"2025-03-17T04:00:00Z","v":402984,"vw":23.764912},{"c":23.61,"h":23.93,"l":23.48,"n":7690,"o":23.73,"t":"2025-03-18T04:00:00Z","v":367149,"vw":23.588379},{"c":23.67,"h":23.93,"l":23.375,"n":6279,"o":23.51,"t":"2025-03-19T04:00:00Z","v":295463,"vw":23.669974},{"c":23.65,"h":24.045,"l":23.28,"n":8792,"o":23.29,"t":"2025-03-20T04:00:00Z","v":336815,"vw":23.805291},{"c":23.78,"h":23.82,"l":23.4,"n":10075,"o":23.54,"t":"2025-03-21T04:00:00Z","v":2465470,"vw":23.728105},{"c":24.23,"h":24.35,"l":23.88,"n":5304,"o":24.09,"t":"2025-03-24T04:00:00Z","v":194256,"vw":24.174149},{"c":24.15,"h":24.485,"l":24.14,"n":4964,"o":24.38,"t":"2025-03-25T04:00:00Z","v":171568,"vw":24.225023},{"c":24.17,"h":24.62,"l":24.04,"n":4171,"o":24.27,"t":"2025-03-26T04:00:00Z","v":132323,"vw":24.21362},{"c":24.39,"h":24.53,"l":24.02,"n":4539,"o":24.19,"t":"2025-03-27T04:00:00Z","v":152493,"vw":24.364477},{"c":24.14,"h":24.435,"l":23.905,"n":5095,"o":24.34,"t":"2025-03-28T04:00:00Z","v":205884,"vw":24.08851},{"c":24.33,"h":24.565,"l":23.995,"n":6052,"o":24.44,"t":"2025-03-31T04:00:00Z","v":304446,"vw":24.300109},{"c":24.3,"h":24.82,"l":23.725,"n":8014,"o":24.16,"t":"2025-04-01T04:00:00Z","v":220212,"vw":24.268085},{"c":24.5,"h":24.529,"l":23.945,"n":5077,"o":24,"t":"2025-04-02T04:00:00Z","v":157049,"vw":24.355271},{"c":22.5,"h":23.69,"l":22.49,"n":6270,"o":23.5,"t":"2025-04-03T04:00:00Z","v":328746,"vw":22.659789},{"c":21.49,"h":21.89,"l":20.76,"n":7060,"o":21.61,"t":"2025-04-04T04:00:00Z","v":314841,"vw":21.37931},{"c":21.34,"h":22.35,"l":20.5616,"n":6768,"o":21.14,"t":"2025-04-07T04:00:00Z","v":333572,"vw":21.401092},{"c":21.34,"h":22.21,"l":21.06,"n":7044,"o":21.99,"t":"2025-04-08T04:00:00Z","v":246497,"vw":21.515531},{"c":22.26,"h":22.76,"l":19.84,"n":7102,"o":20.04,"t":"2025-04-09T04:00:00Z","v":380018,"vw":22.026441},{"c":21.01,"h":22.71,"l":20.51,"n":6425,"o":21.92,"t":"2025-04-10T04:00:00Z","v":278584,"vw":21.015881},{"c":20.97,"h":21.12,"l":20.4655,"n":4816,"o":20.76,"t":"2025-04-11T04:00:00Z","v":198282,"vw":20.893146},{"c":21.21,"h":21.29,"l":20.59,"n":4818,"o":21.15,"t":"2025-04-14T04:00:00Z","v":198879,"vw":21.116631},{"c":21.63,"h":21.92,"l":20.56,"n":3675,"o":20.61,"t":"2025-04-15T04:00:00Z","v":170886,"vw":21.552972},{"c":21.75,"h":22.1,"l":21.39,"n":4914,"o":21.63,"t":"2025-04-16T04:00:00Z","v":263142,"vw":21.732146},{"c":21.85,"h":22.06,"l":21.71,"n":3788,"o":21.71,"t":"2025-04-17T04:00:00Z","v":141561,"vw":21.860337},{"c":21.88,"h":21.965,"l":21.53,"n":3444,"o":21.71,"t":"2025-04-21T04:00:00Z","v":141899,"vw":21.839024},{"c":22.66,"h":22.77,"l":21.92,"n":4744,"o":22.38,"t":"2025-04-22T04:00:00Z","v":206882,"vw":22.482459},{"c":22.98,"h":24,"l":22.7671,"n":5760,"o":23.23,"t":"2025-04-23T04:00:00Z","v":231683,"vw":22.984763},{"c":22.99,"h":23.02,"l":21.64,"n":6862,"o":21.64,"t":"2025-04-24T04:00:00Z","v":389029,"vw":22.760759},{"c":22.6,"h":22.87,"l":22.28,"n":6284,"o":22.74,"t":"2025-04-25T04:00:00Z","v":255677,"vw":22.567908},{"c":22.77,"h":22.858,"l":22.5,"n":4760,"o":22.58,"t":"2025-04-28T04:00:00Z","v":259564,"vw":22.690942},{"c":22.94,"h":23.25,"l":22.515,"n":6860,"o":22.81,"t":"2025-04-29T04:00:00Z","v":344421,"vw":22.89508},{"c":22.82,"h":23.05,"l":22.19,"n":5189,"o":22.68,"t":"2025-04-30T04:00:00Z","v":355872,"vw":22.787228},{"c":23.04,"h":23.18,"l":22.59,"n":4900,"o":22.83,"t":"2025-05-01T04:00:00Z","v":180380,"vw":23.004647},{"c":23.58,"h":23.67,"l":22.5,"n":4071,"o":23.1,"t":"2025-05-02T04:00:00Z","v":191414,"vw":23.445879},{"c":23.51,"h":24.215,"l":23.37,"n":3725,"o":23.47,"t":"2025-05-05T04:00:00Z","v":163495,"vw":23.607713},{"c":23.36,"h":23.8,"l":23.23,"n":4222,"o":23.48,"t":"2025-05-06T04:00:00Z","v":231938,"vw":23.427661},{"c":22.98,"h":23.41,"l":22.885,"n":5217,"o":23.33,"t":"2025-05-07T04:00:00Z","v":246452,"vw":23.103597},{"c":23.56,"h":23.74,"l":22.91,"n":5062,"o":23.23,"t":"2025-05-08T04:00:00Z","v":203546,"vw":23.487323},{"c":23.46,"h":23.68,"l":23.41,"n":4687,"o":23.56,"t":"2025-05-09T04:00:00Z","v":168088,"vw":23.503042},{"c":24.14,"h":25,"l":24.09,"n":4059,"o":24.36,"t":"2025-05-12T04:00:00Z","v":199774,"vw":24.192131},{"c":24.21,"h":24.255,"l":23.94,"n":3837,"o":24.16,"t":"2025-05-13T04:00:00Z","v":134688,"vw":24.176276},{"c":24,"h":24.19,"l":23.97,"n":4076,"o":24.14,"t":"2025-05-14T04:00:00Z","v":122514,"vw":24.038584},{"c":24.29,"h":24.345,"l":23.92,"n":4443,"o":24.12,"t":"2025-05-15T04:00:00Z","v":146312,"vw":24.218834},{"c":23.93,"h":24.275,"l":23.885,"n":3691,"o":24.27,"t":"2025-05-16T04:00:00Z","v":171504,"vw":24.003426},{"c":23.88,"h":23.94,"l":23.06,"n":3565,"o":23.8,"t":"2025-05-19T04:00:00Z","v":156831,"vw":23.835153},{"c":24.01,"h":24.05,"l":23.48,"n":4618,"o":23.9,"t":"2025-05-20T04:00:00Z","v":229988,"vw":23.984872},{"c":23.15,"h":24.01,"l":23.12,"n":5035,"o":23.88,"t":"2025-05-21T04:00:00Z","v":224636,"vw":23.456276},{"c":23.03,"h":23.39,"l":22.96,"n":4405,"o":23.07,"t":"2025-05-22T04:00:00Z","v":209973,"vw":23.162702},{"c":23.1,"h":23.22,"l":22.45,"n":4465,"o":22.57,"t":"2025-05-23T04:00:00Z","v":220241,"vw":23.039779},{"c":23.61,"h":23.63,"l":22.91,"n":4387,"o":23.23,"t":"2025-05-27T04:00:00Z","v":181303,"vw":23.440382},{"c":23.3,"h":23.69,"l":23.27,"n":4509,"o":23.54,"t":"2025-05-28T04:00:00Z","v":187817,"vw":23.377621},{"c":23.43,"h":23.57,"l":23.11,"n":4495,"o":23.37,"t":"2025-05-29T04:00:00Z","v":180142,"vw":23.34705},{"c":23.38,"h":23.55,"l":23.22,"n":4800,"o":23.4,"t":"2025-05-30T04:00:00Z","v":271950,"vw":23.405958},{"c":22.89,"h":23.55,"l":22.84,"n":4406,"o":23.38,"t":"2025-06-02T04:00:00Z","v":204118,"vw":22.954896},{"c":23.38,"h":23.45,"l":22.79,"n":3847,"o":22.81,"t":"2025-06-03T04:00:00Z","v":156030,"vw":23.27736},{"c":22.98,"h":23.48,"l":22.96,"n":3074,"o":23.39,"t":"2025-06-04T04:00:00Z","v":123028,"vw":23.04773},{"c":22.81,"h":23.05,"l":22.7,"n":4641,"o":23.05,"t":"2025-06-05T04:00:00Z","v":175783,"vw":22.819221},{"c":23.31,"h":23.765,"l":22.9,"n":3800,"o":23.15,"t":"2025-06-06T04:00:00Z","v":157972,"vw":23.20175},{"c":23.43,"h":23.705,"l":23.35,"n":4568,"o":23.47,"t":"2025-06-09T04:00:00Z","v":208014,"vw":23.512134},{"c":23.81,"h":23.89,"l":23.55,"n":3032,"o":23.55,"t":"2025-06-10T04:00:00Z","v":116187,"vw":23.786981},{"c":23.6,"h":23.98,"l":23.585,"n":4341,"o":23.98,"t":"2025-06-11T04:00:00Z","v":168908,"vw":23.702256},{"c":23.4,"h":23.445,"l":22.7809,"n":3236,"o":23.43,"t":"2025-06-12T04:00:00Z","v":135126,"vw":23.375162},{"c":22.76,"h":23.14,"l":22.68,"n":3817,"o":23.09,"t":"2025-06-13T04:00:00Z","v":152659,"vw":22.831204},{"c":22.72,"h":23.26,"l":22.62,"n":4021,"o":22.98,"t":"2025-06-16T04:00:00Z","v":243000,"vw":22.752156},{"c":22.32,"h":22.75,"l":22.31,"n":3192,"o":22.55,"t":"2025-06-17T04:00:00Z","v":114077,"vw":22.391866},{"c":22.55,"h":22.915,"l":22.27,"n":3751,"o":22.29,"t":"2025-06-18T04:00:00Z","v":132442,"vw":22.575269},{"c":22.57,"h":22.9,"l":22.49,"n":2932,"o":22.74,"t":"2025-06-20T04:00:00Z","v":273088,"vw":22.60672},{"c":23.37,"h":23.39,"l":22.54,"n":4188,"o":22.54,"t":"2025-06-23T04:00:00Z","v":155597,"vw":23.148585},{"c":23.58,"h":23.95,"l":23.28,"n":3464,"o":23.46,"t":"2025-06-24T04:00:00Z","v":132659,"vw":23.627643},{"c":23.32,"h":23.6,"l":23.3,"n":3517,"o":23.53,"t":"2025-06-25T04:00:00Z","v":147923,"vw":23.380535},{"c":23.92,"h":23.94,"l":22.94,"n":2911,"o":23.48,"t":"2025-06-26T04:00:00Z","v":108088,"vw":23.795294},{"c":23.84,"h":24.065,"l":23.595,"n":4561,"o":24.02,"t":"2025-06-27T04:00:00Z","v":432467,"vw":23.832795},{"c":23.84,"h":24.105,"l":23.78,"n":3229,"o":23.99,"t":"2025-06-30T04:00:00Z","v":155123,"vw":23.881798},{"c":24.81,"h":25.03,"l":23.73,"n":4323,"o":23.75,"t":"2025-07-01T04:00:00Z","v":199330,"vw":24.640114},{"c":25.28,"h":25.3,"l":24.74,"n":3845,"o":24.93,"t":"2025-07-02T04:00:00Z","v":156072,"vw":25.195379},{"c":25.61,"h":25.73,"l":24.97,"n":2918,"o":25.43,"t":"2025-07-03T04:00:00Z","v":96489,"vw":25.602409},{"c":25.31,"h":25.81,"l":25.16,"n":3627,"o":25.43,"t":"2025-07-07T04:00:00Z","v":136760,"vw":25.362815},{"c":25.5,"h":25.75,"l":25.29,"n":4691,"o":25.41,"t":"2025-07-08T04:00:00Z","v":126491,"vw":25.53845},{"c":25.57,"h":25.62,"l":25.34,"n":3502,"o":25.62,"t":"2025-07-09T04:00:00Z","v":105728,"vw":25.522354},{"c":25.65,"h":25.82,"l":25.27,"n":3202,"o":25.54,"t":"2025-07-10T04:00:00Z","v":141515,"vw":25.678709},{"c":25.28,"h":25.51,"l":25.26,"n":3159,"o":25.45,"t":"2025-07-11T04:00:00Z","v":104092,"vw":25.33462},{"c":25.73,"h":25.75,"l":24.97,"n":2726,"o":25.29,"t":"2025-07-14T04:00:00Z","v":89069,"vw":25.644529},{"c":24.82,"h":25.73,"l":24.82,"n":3551,"o":25.73,"t":"2025-07-15T04:00:00Z","v":133604,"vw":24.982744},{"c":25.13,"h":25.445,"l":24.57,"n":4326,"o":25.08,"t":"2025-07-16T04:00:00Z","v":125075,"vw":25.036879},{"c":25.34,"h":25.47,"l":24.8,"n":4882,"o":25.05,"t":"2025-07-17T04:00:00Z","v":192879,"vw":25.300605},{"c":25.08,"h":25.62,"l":24.97,"n":3565,"o":25.51,"t":"2025-07-18T04:00:00Z","v":106665,"vw":25.1479},{"c":25,"h":25.44,"l":24.925,"n":3317,"o":25.14,"t":"2025-07-21T04:00:00Z","v":102403,"vw":25.081101},{"c":24.86,"h":25.21,"l":24.83,"n":4192,"o":24.94,"t":"2025-07-22T04:00:00Z","v":184854,"vw":24.930461},{"c":24.96,"h":25.145,"l":24.66,"n":4689,"o":25.04,"t":"2025-07-23T04:00:00Z","v":156646,"vw":24.901318},{"c":23.25,"h":24.38,"l":23.11,"n":5616,"o":24.34,"t":"2025-07-24T04:00:00Z","v":255963,"vw":23.579861},{"c":23.44,"h":23.6,"l":22.51,"n":6925,"o":23.22,"t":"2025-07-25T04:00:00Z","v":264911,"vw":23.329712},{"c":23.49,"h":23.81,"l":23.325,"n":5015,"o":23.5,"t":"2025-07-28T04:00:00Z","v":194526,"vw":23.498586},{"c":23.36,"h":23.82,"l":23.36,"n":3995,"o":23.75,"t":"2025-07-29T04:00:00Z","v":122124,"vw":23.477045},{"c":22.73,"h":23.6,"l":22.655,"n":4647,"o":23.44,"t":"2025-07-30T04:00:00Z","v":184338,"vw":22.963866},{"c":22.54,"h":22.73,"l":22.31,"n":4849,"o":22.46,"t":"2025-07-31T04:00:00Z","v":207633,"vw":22.539257},{"c":22.13,"h":22.33,"l":21.86,"n":5045,"o":22.21,"t":"2025-08-01T04:00:00Z","v":195607,"vw":22.143449},{"c":22.5,"h":22.66,"l":21.92,"n":4448,"o":22.22,"t":"2025-08-04T04:00:00Z","v":160622,"vw":22.37114},{"c":22.84,"h":22.89,"l":22.1501,"n":5787,"o":22.61,"t":"2025-08-05T04:00:00Z","v":225883,"vw":22.670902},{"c":22.4,"h":22.55,"l":22.34,"n":3315,"o":22.54,"t":"2025-08-06T04:00:00Z","v":114657,"vw":22.420022},{"c":22.15,"h":22.61,"l":22.12,"n":2641,"o":22.61,"t":"2025-08-07T04:00:00Z","v":95818,"vw":22.192028},{"c":22.49,"h":22.68,"l":22.065,"n":3005,"o":22.34,"t":"2025-08-08T04:00:00Z","v":146453,"vw":22.496989},{"c":22.51,"h":22.6,"l":22.2606,"n":3865,"o":22.54,"t":"2025-08-11T04:00:00Z","v":130300,"vw":22.467734},{"c":23.48,"h":23.5,"l":22.665,"n":4124,"o":22.68,"t":"2025-08-12T04:00:00Z","v":156695,"vw":23.287654},{"c":24.015,"h":24.04,"l":23.545,"n":4170,"o":23.67,"t":"2025-08-13T04:00:00Z","v":146674,"vw":23.917982},{"c":23.83,"h":23.9,"l":23.44,"n":3618,"o":23.67,"t":"2025-08-14T04:00:00Z","v":127400,"vw":23.749115},{"c":23.17,"h":23.91,"l":23.15,"n":3210,"o":23.91,"t":"2025-08-15T04:00:00Z","v":168552,"vw":23.310093},{"c":23.35,"h":23.405,"l":22.88,"n":3939,"o":23.22,"t":"2025-08-18T04:00:00Z","v":139983,"vw":23.298093},{"c":23.34,"h":23.8099,"l":23.17,"n":3761,"o":23.32,"t":"2025-08-19T04:00:00Z","v":120829,"vw":23.419109},{"c":23.31,"h":23.87,"l":23.215,"n":2809,"o":23.38,"t":"2025-08-20T04:00:00Z","v":122853,"vw":23.326605},{"c":23.07,"h":23.31,"l":22.925,"n":3733,"o":23.17,"t":"2025-08-21T04:00:00Z","v":147567,"vw":23.122718},{"c":24.4,"h":24.44,"l":23.19,"n":6781,"o":23.2,"t":"2025-08-22T04:00:00Z","v":235154,"vw":24.261551},{"c":24.11,"h":24.385,"l":23.725,"n":4221,"o":24.35,"t":"2025-08-25T04:00:00Z","v":172089,"vw":24.182986},{"c":24.56,"h":24.73,"l":24.05,"n":5445,"o":24.1,"t":"2025-08-26T04:00:00Z","v":194292,"vw":24.525472},{"c":24.61,"h":24.9,"l":24.08,"n":4534,"o":24.45,"t":"2025-08-27T04:00:00Z","v":143169,"vw":24.628752},{"c":24.53,"h":24.9,"l":24.38,"n":3222,"o":24.76,"t":"2025-08-28T04:00:00Z","v":102341,"vw":24.530841},{"c":24.45,"h":24.755,"l":24.38,"n":3004,"o":24.62,"t":"2025-08-29T04:00:00Z","v":84441,"vw":24.505014},{"c":24.3,"h":24.33,"l":23.66,"n":4329,"o":24.16,"t":"2025-09-02T04:00:00Z","v":178239,"vw":24.229486},{"c":24.29,"h":24.64,"l":23.995,"n":3394,"o":24.2,"t":"2025-09-03T04:00:00Z","v":123423,"vw":24.225531},{"c":25.03,"h":25.065,"l":23.89,"n":5186,"o":24.36,"t":"2025-09-04T04:00:00Z","v":213831,"vw":24.773933},{"c":24.8,"h":25.43,"l":24.165,"n":5227,"o":25.16,"t":"2025-09-05T04:00:00Z","v":224677,"vw":24.954176},{"c":25.03,"h":25.06,"l":24.33,"n":5368,"o":24.88,"t":"2025-09-08T04:00:00Z","v":222077,"vw":24.874927},{"c":24.87,"h":25.2,"l":24.59,"n":7720,"o":24.98,"t":"2025-09-09T04:00:00Z","v":316759,"vw":24.911234},{"c":24.8,"h":25.13,"l":24.73,"n":4981,"o":24.88,"t":"2025-09-10T04:00:00Z","v":188901,"vw":24.865473},{"c":24.89,"h":24.945,"l":24.18,"n":4411,"o":24.83,"t":"2025-09-11T04:00:00Z","v":157307,"vw":24.836837},{"c":24.52,"h":24.88,"l":24.46,"n":3978,"o":24.88,"t":"2025-09-12T04:00:00Z","v":114745,"vw":24.558054},{"c":24.24,"h":24.885,"l":24.07,"n":4365,"o":24.58,"t":"2025-09-15T04:00:00Z","v":153680,"vw":24.274492},{"c":24.03,"h":24.18,"l":23.74,"n":5472,"o":24.14,"t":"2025-09-16T04:00:00Z","v":164463,"vw":23.993314},{"c":24.24,"h":24.84,"l":23.53,"n":6813,"o":24.14,"t":"2025-09-17T04:00:00Z","v":219838,"vw":24.358133},{"c":25.19,"h":25.19,"l":24.25,"n":5882,"o":24.34,"t":"2025-09-18T04:00:00Z","v":158774,"vw":25.010988},{"c":24.77,"h":25.11,"l":24.75,"n":5720,"o":25.11,"t":"2025-09-19T04:00:00Z","v":662553,"vw":24.827317},{"c":24.58,"h":24.92,"l":24.34,"n":6508,"o":24.67,"t":"2025-09-22T04:00:00Z","v":236052,"vw":24.597922},{"c":24.53,"h":24.97,"l":24.45,"n":4084,"o":24.63,"t":"2025-09-23T04:00:00Z","v":116274,"vw":24.588987},{"c":24.64,"h":24.71,"l":24.22,"n":3783,"o":24.54,"t":"2025-09-24T04:00:00Z","v":126002,"vw":24.565269},{"c":24.6,"h":24.62,"l":24.37,"n":3572,"o":24.54,"t":"2025-09-25T04:00:00Z","v":94383,"vw":24.553077},{"c":24.85,"h":24.89,"l":24.49,"n":3785,"o":24.83,"t":"2025-09-26T04:00:00Z","v":114443,"vw":24.779731},{"c":24.64,"h":25,"l":24.535,"n":5177,"o":25,"t":"2025-09-29T04:00:00Z","v":185927,"vw":24.675741},{"c":24.19,"h":24.64,"l":23.81,"n":4302,"o":24.53,"t":"2025-09-30T04:00:00Z","v":150864,"vw":24.140327},{"c":24.16,"h":24.215,"l":23.68,"n":4464,"o":23.96,"t":"2025-10-01T04:00:00Z","v":152012,"vw":24.092445},{"c":24.04,"h":24.18,"l":23.935,"n":4596,"o":24.09,"t":"2025-10-02T04:00:00Z","v":150513,"vw":24.026849},{"c":24.34,"h":24.535,"l":24.1,"n":3849,"o":24.12,"t":"2025-10-03T04:00:00Z","v":159592,"vw":24.366161},{"c":24.385,"h":24.82,"l":24.31,"n":5289,"o":24.57,"t":"2025-10-06T04:00:00Z","v":177937,"vw":24.442177},{"c":24.03,"h":24.6,"l":24.015,"n":3816,"o":24.46,"t":"2025-10-07T04:00:00Z","v":107452,"vw":24.208525},{"c":23.88,"h":24.16,"l":23.865,"n":3660,"o":24.16,"t":"2025-10-08T04:00:00Z","v":96942,"vw":23.938738},{"c":23.55,"h":23.905,"l":23.48,"n":3692,"o":23.81,"t":"2025-10-09T04:00:00Z","v":103126,"vw":23.564606},{"c":22.77,"h":23.86,"l":22.74,"n":4404,"o":23.55,"t":"2025-10-10T04:00:00Z","v":138430,"vw":22.925075},{"c":23.04,"h":23.085,"l":22.72,"n":3172,"o":23.02,"t":"2025-10-13T04:00:00Z","v":109413,"vw":22.99028},{"c":23.79,"h":23.86,"l":22.83,"n":4369,"o":22.83,"t":"2025-10-14T04:00:00Z","v":135159,"vw":23.644907},{"c":23.39,"h":24.08,"l":23.2,"n":4143,"o":23.91,"t":"2025-10-15T04:00:00Z","v":105304,"vw":23.443932},{"c":22.1,"h":23.695,"l":22,"n":5565,"o":23.26,"t":"2025-10-16T04:00:00Z","v":193428,"vw":22.333105},{"c":21.99,"h":22.78,"l":21.97,"n":6216,"o":22.31,"t":"2025-10-17T04:00:00Z","v":227424,"vw":22.077679},{"c":22.51,"h":22.52,"l":21.95,"n":7451,"o":22.19,"t":"2025-10-20T04:00:00Z","v":359051,"vw":22.330734},{"c":22.87,"h":22.92,"l":22.44,"n":4955,"o":22.44,"t":"2025-10-21T04:00:00Z","v":125765,"vw":22.829223},{"c":22.98,"h":23.28,"l":22.8,"n":5119,"o":22.96,"t":"2025-10-22T04:00:00Z","v":148496,"vw":22.99829},{"c":23.05,"h":23.19,"l":22.435,"n":5560,"o":23.05,"t":"2025-10-23T04:00:00Z","v":169578,"vw":22.989154},{"c":23.12,"h":23.5,"l":23.109,"n":5049,"o":23.22,"t":"2025-10-24T04:00:00Z","v":133605,"vw":23.198133},{"c":23.11,"h":23.345,"l":23.05,"n":4516,"o":23.13,"t":"2025-10-27T04:00:00Z","v":143415,"vw":23.186605},{"c":23.36,"h":23.37,"l":22.93,"n":4657,"o":23.14,"t":"2025-10-28T04:00:00Z","v":145874,"vw":23.307332},{"c":22.57,"h":23.53,"l":22.47,"n":4806,"o":23.17,"t":"2025-10-29T04:00:00Z","v":181474,"vw":22.84625},{"c":22.45,"h":22.95,"l":22.34,"n":5884,"o":22.5,"t":"2025-10-30T04:00:00Z","v":208230,"vw":22.546368},{"c":22.19,"h":22.4,"l":21.97,"n":4356,"o":22.27,"t":"2025-10-31T04:00:00Z","v":158784,"vw":22.184174},{"c":22.57,"h":22.575,"l":21.78,"n":5308,"o":22.21,"t":"2025-11-03T05:00:00Z","v":245776,"vw":22.454074},{"c":22.49,"h":22.6099,"l":22.25,"n":6273,"o":22.43,"t":"2025-11-04T05:00:00Z","v":337710,"vw":22.449699},{"c":22.49,"h":22.585,"l":22.15,"n":4368,"o":22.21,"t":"2025-11-05T05:00:00Z","v":208499,"vw":22.482568},{"c":22.06,"h":22.51,"l":21.945,"n":4910,"o":22.42,"t":"2025-11-06T05:00:00Z","v":209225,"vw":22.08763},{"c":22.06,"h":22.3,"l":21.89,"n":5813,"o":22.05,"t":"2025-11-07T05:00:00Z","v":211463,"vw":22.037861},{"c":22.4,"h":22.65,"l":22.07,"n":4455,"o":22.13,"t":"2025-11-10T05:00:00Z","v":182461,"vw":22.384639},{"c":22.45,"h":22.58,"l":22.28,"n":2700,"o":22.43,"t":"2025-11-11T05:00:00Z","v":93872,"vw":22.462464},{"c":22.37,"h":22.72,"l":22.32,"n":3771,"o":22.43,"t":"2025-11-12T05:00:00Z","v":195243,"vw":22.452904},{"c":22.2,"h":22.52,"l":22.065,"n":3397,"o":22.28,"t":"2025-11-13T05:00:00Z","v":115272,"vw":22.224034},{"c":22.22,"h":22.29,"l":21.79,"n":3493,"o":22.1,"t":"2025-11-14T05:00:00Z","v":127032,"vw":22.152765},{"c":21.47,"h":22.175,"l":21.425,"n":3314,"o":22.15,"t":"2025-11-17T05:00:00Z","v":139423,"vw":21.634512},{"c":22.04,"h":22.08,"l":21.32,"n":5992,"o":21.46,"t":"2025-11-18T05:00:00Z","v":332377,"vw":21.900349},{"c":22.21,"h":22.335,"l":22,"n":4451,"o":22,"t":"2025-11-19T05:00:00Z","v":198760,"vw":22.183507},{"c":22.32,"h":22.76,"l":21.935,"n":5414,"o":22.41,"t":"2025-11-20T05:00:00Z","v":217186,"vw":22.370265},{"c":23.27,"h":23.45,"l":22.44,"n":5075,"o":22.44,"t":"2025-11-21T05:00:00Z","v":212111,"vw":23.098502},{"c":23.3,"h":23.42,"l":23.07,"n":4484,"o":23.2,"t":"2025-11-24T05:00:00Z","v":202006,"vw":23.302662},{"c":24.47,"h":24.65,"l":23.53,"n":4936,"o":23.57,"t":"2025-11-25T05:00:00Z","v":294079,"vw":24.329531},{"c":24.25,"h":24.62,"l":24.2,"n":5716,"o":24.27,"t":"2025-11-26T05:00:00Z","v":420113,"vw":24.293553},{"c":23.94,"h":24.36,"l":23.85,"n":3674,"o":24.16,"t":"2025-11-28T05:00:00Z","v":160136,"vw":23.990549},{"c":24.05,"h":24.26,"l":23.55,"n":4383,"o":23.73,"t":"2025-12-01T05:00:00Z","v":176110,"vw":24.042901},{"c":23.94,"h":24.17,"l":23.85,"n":3539,"o":24.05,"t":"2025-12-02T05:00:00Z","v":151864,"vw":23.990821},{"c":24.08,"h":24.37,"l":23.8,"n":3314,"o":23.95,"t":"2025-12-03T05:00:00Z","v":149936,"vw":24.152801},{"c":24.21,"h":24.3,"l":23.93,"n":3465,"o":24.01,"t":"2025-12-04T05:00:00Z","v":115581,"vw":24.171523},{"c":24.14,"h":24.25,"l":23.94,"n":3454,"o":24.11,"t":"2025-12-05T05:00:00Z","v":108154,"vw":24.151844},{"c":24.27,"h":24.555,"l":24.14,"n":4295,"o":24.39,"t":"2025-12-08T05:00:00Z","v":144112,"vw":24.333437},{"c":24.34,"h":24.64,"l":24.005,"n":4920,"o":24.27,"t":"2025-12-09T05:00:00Z","v":156506,"vw":24.387218},{"c":25.23,"h":25.44,"l":24.09,"n":6820,"o":24.24,"t":"2025-12-10T05:00:00Z","v":320402,"vw":25.084814},{"c":25.32,"h":25.53,"l":25.19,"n":5207,"o":25.19,"t":"2025-12-11T05:00:00Z","v":199547,"vw":25.374477},{"c":25.37,"h":25.5,"l":25.17,"n":5240,"o":25.46,"t":"2025-12-12T05:00:00Z","v":197507,"vw":25.33493},{"c":25.43,"h":25.65,"l":25.33,"n":5356,"o":25.5,"t":"2025-12-15T05:00:00Z","v":139720,"vw":25.441028},{"c":25.31,"h":25.65,"l":25.26,"n":5814,"o":25.5,"t":"2025-12-16T05:00:00Z","v":209287,"vw":25.355717},{"c":25.67,"h":25.7,"l":25.185,"n":4716,"o":25.26,"t":"2025-12-17T05:00:00Z","v":176093,"vw":25.59932},{"c":25.84,"h":26.09,"l":25.7,"n":6748,"o":25.86,"t":"2025-12-18T05:00:00Z","v":309417,"vw":25.913075},{"c":24.91,"h":25.855,"l":24.83,"n":5842,"o":25.59,"t":"2025-12-19T05:00:00Z","v":578553,"vw":25.0814},{"c":24.98,"h":25.33,"l":24.57,"n":5373,"o":24.89,"t":"2025-12-22T05:00:00Z","v":299649,"vw":25.021484},{"c":24.58,"h":25.058,"l":24.54,"n":4784,"o":24.89,"t":"2025-12-23T05:00:00Z","v":193971,"vw":24.712139},{"c":24.53,"h":24.78,"l":24.485,"n":2430,"o":24.64,"t":"2025-12-24T05:00:00Z","v":106840,"vw":24.567657},{"c":24.45,"h":24.7,"l":24.275,"n":4014,"o":24.61,"t":"2025-12-26T05:00:00Z","v":125623,"vw":24.428153},{"c":24.34,"h":26.915,"l":24.12,"n":4989,"o":24.43,"t":"2025-12-29T05:00:00Z","v":197221,"vw":24.349366},{"c":23.93,"h":24.425,"l":23.82,"n":4878,"o":24.39,"t":"2025-12-30T05:00:00Z","v":234499,"vw":24.038234},{"c":23.65,"h":24.06,"l":23.62,"n":3555,"o":23.97,"t":"2025-12-31T05:00:00Z","v":184942,"vw":23.70159},{"c":23.7,"h":24,"l":23.36,"n":4608,"o":23.71,"t":"2026-01-02T05:00:00Z","v":170412,"vw":23.717382},{"c":24.09,"h":24.46,"l":23.61,"n":5301,"o":23.61,"t":"2026-01-05T05:00:00Z","v":186910,"vw":24.164436},{"c":24.31,"h":24.375,"l":23.8,"n":5481,"o":23.92,"t":"2026-01-06T05:00:00Z","v":246793,"vw":24.210227},{"c":23.88,"h":24.39,"l":23.8,"n":5898,"o":24.29,"t":"2026-01-07T05:00:00Z","v":218821,"vw":23.944226},{"c":24.55,"h":24.77,"l":23.74,"n":5618,"o":23.74,"t":"2026-01-08T05:00:00Z","v":195302,"vw":24.520803},{"c":24.13,"h":24.63,"l":24.075,"n":4270,"o":24.6,"t":"2026-01-09T05:00:00Z","v":161287,"vw":24.238482},{"c":24.07,"h":24.5,"l":23.5,"n":4440,"o":23.96,"t":"2026-01-12T05:00:00Z","v":175317,"vw":24.026895},{"c":23.85,"h":24.73,"l":23.82,"n":3059,"o":24.17,"t":"2026-01-13T05:00:00Z","v":103149,"vw":23.889734},{"c":24.41,"h":24.52,"l":23.77,"n":5058,"o":23.87,"t":"2026-01-14T05:00:00Z","v":271904,"vw":24.23734},{"c":25.56,"h":25.63,"l":24.41,"n":7246,"o":24.41,"t":"2026-01-15T05:00:00Z","v":366279,"vw":25.344802},{"c":25.09,"h":25.6,"l":25.05,"n":6269,"o":25.48,"t":"2026-01-16T05:00:00Z","v":271267,"vw":25.287251},{"c":24.85,"h":25.055,"l":24.58,"n":6340,"o":24.67,"t":"2026-01-20T05:00:00Z","v":231138,"vw":24.833242},{"c":26.26,"h":26.31,"l":24.77,"n":9258,"o":25.07,"t":"2026-01-21T05:00:00Z","v":315551,"vw":26.048099},{"c":28.14,"h":28.32,"l":26.485,"n":10618,"o":26.95,"t":"2026-01-22T05:00:00Z","v":524337,"vw":27.902369},{"c":26.58,"h":28.35,"l":26.35,"n":10775,"o":28.35,"t":"2026-01-23T05:00:00Z","v":480237,"vw":26.96344},{"c":26.35,"h":26.83,"l":26.115,"n":8649,"o":26.56,"t":"2026-01-26T05:00:00Z","v":352903,"vw":26.402739},{"c":25.99,"h":26.515,"l":25.74,"n":7812,"o":26.39,"t":"2026-01-27T05:00:00Z","v":325138,"vw":26.031833},{"c":25.2,"h":25.8,"l":25.09,"n":7820,"o":25.75,"t":"2026-01-28T05:00:00Z","v":292715,"vw":25.285085},{"c":25.48,"h":25.85,"l":25.22,"n":5169,"o":25.42,"t":"2026-01-29T05:00:00Z","v":205798,"vw":25.470335},{"c":25.81,"h":25.91,"l":25.39,"n":6682,"o":25.48,"t":"2026-01-30T05:00:00Z","v":281412,"vw":25.787064},{"c":26.45,"h":26.73,"l":25.705,"n":8709,"o":25.87,"t":"2026-02-02T05:00:00Z","v":280016,"vw":26.44762},{"c":26.52,"h":27.17,"l":26.14,"n":7821,"o":26.46,"t":"2026-02-03T05:00:00Z","v":231835,"vw":26.51843},{"c":27.11,"h":27.18,"l":26.575,"n":8189,"o":26.58,"t":"2026-02-04T05:00:00Z","v":285202,"vw":27.06923},{"c":27.78,"h":28.08,"l":26.7,"n":11485,"o":27.28,"t":"2026-02-05T05:00:00Z","v":461692,"vw":27.695893},{"c":28.19,"h":28.44,"l":27.91,"n":7679,"o":28.01,"t":"2026-02-06T05:00:00Z","v":263149,"vw":28.231739},{"c":28.12,"h":28.43,"l":27.5927,"n":6586,"o":28.06,"t":"2026-02-09T05:00:00Z","v":230059,"vw":28.131579},{"c":27.74,"h":28.185,"l":27.45,"n":6151,"o":27.95,"t":"2026-02-10T05:00:00Z","v":207304,"vw":27.776894},{"c":27.8,"h":28.155,"l":27.49,"n":6768,"o":27.9,"t":"2026-02-11T05:00:00Z","v":241105,"vw":27.77062},{"c":27.73,"h":28.285,"l":27.13,"n":8151,"o":28.04,"t":"2026-02-12T05:00:00Z","v":286412,"vw":27.654864},{"c":28.09,"h":28.28,"l":27.465,"n":6378,"o":27.75,"t":"2026-02-13T05:00:00Z","v":231574,"vw":28.044949},{"c":28.38,"h":28.605,"l":28.115,"n":7802,"o":28.17,"t":"2026-02-17T05:00:00Z","v":325707,"vw":28.423614},{"c":28.11,"h":28.98,"l":27.99,"n":8724,"o":28.4,"t":"2026-02-18T05:00:00Z","v":306028,"vw":28.238011},{"c":28,"h":28.2,"l":26.94,"n":7233,"o":27.9,"t":"2026-02-19T05:00:00Z","v":281878,"vw":27.983947},{"c":28.27,"h":28.32,"l":27.705,"n":7135,"o":28.05,"t":"2026-02-20T05:00:00Z","v":249008,"vw":28.177723},{"c":27.11,"h":28.41,"l":26.72,"n":7324,"o":28.16,"t":"2026-02-23T05:00:00Z","v":357394,"vw":27.115434},{"c":27.11,"h":27.52,"l":26.89,"n":7280,"o":27.33,"t":"2026-02-24T05:00:00Z","v":255554,"vw":27.140368},{"c":27.54,"h":27.81,"l":27.11,"n":6349,"o":27.32,"t":"2026-02-25T05:00:00Z","v":234884,"vw":27.516407},{"c":27.41,"h":28.13,"l":27.255,"n":6948,"o":27.66,"t":"2026-02-26T05:00:00Z","v":298709,"vw":27.488507},{"c":26.41,"h":27.06,"l":26.115,"n":10167,"o":26.95,"t":"2026-02-27T05:00:00Z","v":556990,"vw":26.432523},{"c":26.47,"h":26.77,"l":25.57,"n":5949,"o":25.91,"t":"2026-03-02T05:00:00Z","v":215024,"vw":26.50967},{"c":26.21,"h":26.36,"l":25.48,"n":7831,"o":25.81,"t":"2026-03-03T05:00:00Z","v":254654,"vw":26.042747},{"c":26.35,"h":26.52,"l":26.07,"n":5620,"o":26.34,"t":"2026-03-04T05:00:00Z","v":154593,"vw":26.366056},{"c":25.76,"h":26.035,"l":25.45,"n":5231,"o":25.95,"t":"2026-03-05T05:00:00Z","v":164334,"vw":25.721135},{"c":25.35,"h":25.38,"l":24.61,"n":7294,"o":25.04,"t":"2026-03-06T05:00:00Z","v":220593,"vw":25.127881},{"c":25.19,"h":25.48,"l":24.43,"n":11759,"o":25,"t":"2026-03-09T04:00:00Z","v":374820,"vw":24.933257},{"c":25.33,"h":25.92,"l":24.895,"n":10622,"o":25.02,"t":"2026-03-10T04:00:00Z","v":279901,"vw":25.371581},{"c":25.24,"h":25.47,"l":24.89,"n":10345,"o":25.14,"t":"2026-03-11T04:00:00Z","v":273647,"vw":25.186487},{"c":25.09,"h":25.215,"l":24.55,"n":10880,"o":24.61,"t":"2026-03-12T04:00:00Z","v":267782,"vw":25.050174},{"c":24.89,"h":25.73,"l":24.77,"n":7043,"o":25.35,"t":"2026-03-13T04:00:00Z","v":230447,"vw":24.966015},{"c":25.3,"h":25.8125,"l":24.74,"n":8356,"o":25.08,"t":"2026-03-16T04:00:00Z","v":307464,"vw":25.301361},{"c":25.06,"h":25.575,"l":24.96,"n":9040,"o":25.41,"t":"2026-03-17T04:00:00Z","v":291293,"vw":25.118296},{"c":24.72,"h":25.1,"l":24.6,"n":9361,"o":24.92,"t":"2026-03-18T04:00:00Z","v":398961,"vw":24.76767},{"c":25.02,"h":25.29,"l":24.45,"n":8894,"o":24.53,"t":"2026-03-19T04:00:00Z","v":355994,"vw":24.924609},{"c":24.69,"h":25.28,"l":24.62,"n":9331,"o":25.02,"t":"2026-03-20T04:00:00Z","v":2213204,"vw":24.710552},{"c":25.28,"h":25.82,"l":24.99,"n":9783,"o":25.29,"t":"2026-03-23T04:00:00Z","v":427899,"vw":25.361313},{"c":25.46,"h":25.77,"l":24.98,"n":6462,"o":24.98,"t":"2026-03-24T04:00:00Z","v":270732,"vw":25.477358},{"c":25.58,"h":25.88,"l":25.34,"n":7349,"o":25.6,"t":"2026-03-25T04:00:00Z","v":208714,"vw":25.551764},{"c":25.58,"h":25.63,"l":25.27,"n":7253,"o":25.27,"t":"2026-03-26T04:00:00Z","v":249072,"vw":25.543877},{"c":25.17,"h":25.45,"l":25.12,"n":5704,"o":25.35,"t":"2026-03-27T04:00:00Z","v":230179,"vw":25.249539},{"c":25.54,"h":25.61,"l":25.26,"n":8349,"o":25.43,"t":"2026-03-30T04:00:00Z","v":329648,"vw":25.485725},{"c":26,"h":26.21,"l":25.57,"n":9670,"o":25.95,"t":"2026-03-31T04:00:00Z","v":351438,"vw":25.92256},{"c":26.15,"h":26.53,"l":26,"n":8627,"o":26,"t":"2026-04-01T04:00:00Z","v":317855,"vw":26.226952},{"c":26.1,"h":26.13,"l":25.47,"n":6543,"o":25.65,"t":"2026-04-02T04:00:00Z","v":219032,"vw":26.0084},{"c":26.47,"h":26.515,"l":25.89,"n":6048,"o":25.95,"t":"2026-04-06T04:00:00Z","v":206382,"vw":26.374098},{"c":26.68,"h":26.74,"l":26.24,"n":7031,"o":26.29,"t":"2026-04-07T04:00:00Z","v":253061,"vw":26.589439},{"c":27.41,"h":27.935,"l":27.27,"n":7026,"o":27.42,"t":"2026-04-08T04:00:00Z","v":262235,"vw":27.425652},{"c":27.86,"h":28.04,"l":27.12,"n":7970,"o":27.21,"t":"2026-04-09T04:00:00Z","v":299443,"vw":27.775338},{"c":27.3,"h":27.805,"l":27.165,"n":6526,"o":27.77,"t":"2026-04-10T04:00:00Z","v":179447,"vw":27.328038},{"c":27.22,"h":27.32,"l":26.9,"n":6026,"o":27.1,"t":"2026-04-13T04:00:00Z","v":186780,"vw":27.151344},{"c":27.12,"h":27.255,"l":26.78,"n":6703,"o":27.22,"t":"2026-04-14T04:00:00Z","v":192554,"vw":27.101709},{"c":27.08,"h":27.15,"l":26.63,"n":6788,"o":27.07,"t":"2026-04-15T04:00:00Z","v":176082,"vw":27.040689},{"c":26.95,"h":27.11,"l":26.65,"n":7723,"o":26.69,"t":"2026-04-16T04:00:00Z","v":207593,"vw":26.954485},{"c":27.49,"h":28.17,"l":27.17,"n":9615,"o":27.37,"t":"2026-04-17T04:00:00Z","v":299024,"vw":27.613639},{"c":27.58,"h":27.75,"l":27.295,"n":5064,"o":27.33,"t":"2026-04-20T04:00:00Z","v":137844,"vw":27.604278},{"c":27.13,"h":27.68,"l":27.09,"n":7262,"o":27.56,"t":"2026-04-21T04:00:00Z","v":191740,"vw":27.240173},{"c":27.335,"h":27.5125,"l":26.885,"n":9468,"o":27.15,"t":"2026-04-22T04:00:00Z","v":309176,"vw":27.31432},{"c":27.7,"h":28.77,"l":26.49,"n":10081,"o":27.3,"t":"2026-04-23T04:00:00Z","v":318479,"vw":27.730967},{"c":26.47,"h":27.87,"l":26.3,"n":14371,"o":27.54,"t":"2026-04-24T04:00:00Z","v":555641,"vw":26.7906},{"c":27.34,"h":27.4,"l":26.44,"n":8918,"o":26.47,"t":"2026-04-27T04:00:00Z","v":329899,"vw":27.138392},{"c":27.59,"h":27.85,"l":26.6,"n":9033,"o":27.47,"t":"2026-04-28T04:00:00Z","v":380671,"vw":27.615436},{"c":27.21,"h":27.63,"l":26.88,"n":8292,"o":27.63,"t":"2026-04-29T04:00:00Z","v":317602,"vw":27.264588},{"c":27.52,"h":27.9,"l":26.92,"n":7866,"o":27.03,"t":"2026-04-30T04:00:00Z","v":309320,"vw":27.551878},{"c":27.61,"h":27.87,"l":27.32,"n":7082,"o":27.51,"t":"2026-05-01T04:00:00Z","v":151023,"vw":27.64645},{"c":27,"h":27.6,"l":26.97,"n":8202,"o":27.36,"t":"2026-05-04T04:00:00Z","v":244315,"vw":27.119467},{"c":27.52,"h":27.57,"l":27.02,"n":8222,"o":27.03,"t":"2026-05-05T04:00:00Z","v":213549,"vw":27.453834},{"c":27.46,"h":27.64,"l":27.27,"n":7985,"o":27.39,"t":"2026-05-06T04:00:00Z","v":202036,"vw":27.446536},{"c":27.42,"h":27.7,"l":27.28,"n":6868,"o":27.49,"t":"2026-05-07T04:00:00Z","v":239794,"vw":27.451269},{"c":27.52,"h":27.6,"l":27.25,"n":6239,"o":27.44,"t":"2026-05-08T04:00:00Z","v":188842,"vw":27.501802},{"c":26.94,"h":27.69,"l":26.91,"n":8874,"o":27.63,"t":"2026-05-11T04:00:00Z","v":212496,"vw":27.005827},{"c":26.75,"h":27,"l":26.135,"n":7744,"o":26.94,"t":"2026-05-12T04:00:00Z","v":261992,"vw":26.673645},{"c":26.19,"h":26.775,"l":26.16,"n":9291,"o":26.55,"t":"2026-05-13T04:00:00Z","v":276284,"vw":26.260774},{"c":26.48,"h":26.77,"l":26.37,"n":8196,"o":26.37,"t":"2026-05-14T04:00:00Z","v":200947,"vw":26.53632},{"c":26.03,"h":26.655,"l":25.85,"n":8298,"o":26.43,"t":"2026-05-15T04:00:00Z","v":323232,"vw":26.066794},{"c":26.63,"h":26.65,"l":25.835,"n":7114,"o":26.11,"t":"2026-05-18T04:00:00Z","v":205559,"vw":26.527069},{"c":26.55,"h":26.69,"l":26.228,"n":5958,"o":26.49,"t":"2026-05-19T04:00:00Z","v":169629,"vw":26.552615},{"c":27.17,"h":27.22,"l":26.385,"n":8873,"o":26.57,"t":"2026-05-20T04:00:00Z","v":276964,"vw":27.099291},{"c":27.14,"h":27.36,"l":26.5192,"n":8257,"o":26.93,"t":"2026-05-21T04:00:00Z","v":237457,"vw":27.02934},{"c":27.18,"h":27.39,"l":27.07,"n":6715,"o":27.3,"t":"2026-05-22T04:00:00Z","v":173324,"vw":27.206846},{"c":27.61,"h":27.67,"l":26.785,"n":8789,"o":27.28,"t":"2026-05-26T04:00:00Z","v":229320,"vw":27.526156},{"c":27.08,"h":27.7,"l":27.02,"n":7870,"o":27.7,"t":"2026-05-27T04:00:00Z","v":172701,"vw":27.206746},{"c":27.34,"h":27.34,"l":26.75,"n":7111,"o":27.08,"t":"2026-05-28T04:00:00Z","v":195305,"vw":27.130156},{"c":27.25,"h":27.56,"l":27.24,"n":6937,"o":27.27,"t":"2026-05-29T04:00:00Z","v":312259,"vw":27.29589},{"c":27.1,"h":27.45,"l":26.68,"n":12413,"o":27.39,"t":"2026-06-01T04:00:00Z","v":388361,"vw":27.022356},{"c":27.42,"h":27.49,"l":27.01,"n":8509,"o":27.01,"t":"2026-06-02T04:00:00Z","v":225652,"vw":27.35633},{"c":26.69,"h":27.26,"l":26.66,"n":7843,"o":27.25,"t":"2026-06-03T04:00:00Z","v":249416,"vw":26.851668},{"c":27.62,"h":27.69,"l":26.98,"n":8593,"o":27.09,"t":"2026-06-04T04:00:00Z","v":255404,"vw":27.49378},{"c":27.78,"h":28.14,"l":27.485,"n":7061,"o":27.535,"t":"2026-06-05T04:00:00Z","v":206336,"vw":27.820535},{"c":27.91,"h":28.18,"l":27.375,"n":8780,"o":27.94,"t":"2026-06-08T04:00:00Z","v":194016,"vw":27.954371},{"c":28.34,"h":28.74,"l":28.06,"n":9850,"o":28.06,"t":"2026-06-09T04:00:00Z","v":242359,"vw":28.393244},{"c":28.72,"h":28.92,"l":28.38,"n":8414,"o":28.56,"t":"2026-06-10T04:00:00Z","v":276180,"vw":28.736167},{"c":28.82,"h":28.99,"l":28.5,"n":8042,"o":28.82,"t":"2026-06-11T04:00:00Z","v":273769,"vw":28.765015},{"c":29.04,"h":29.12,"l":28.825,"n":8096,"o":28.9,"t":"2026-06-12T04:00:00Z","v":222970,"vw":28.987872},{"c":28.44,"h":29.29,"l":28.37,"n":8936,"o":29.16,"t":"2026-06-15T04:00:00Z","v":236182,"vw":28.670442},{"c":28.25,"h":28.835,"l":28.15,"n":9646,"o":28.67,"t":"2026-06-16T04:00:00Z","v":399680,"vw":28.357569},{"c":27.52,"h":28.46,"l":27.3,"n":12226,"o":28.25,"t":"2026-06-17T04:00:00Z","v":408836,"vw":27.739811},{"c":27.92,"h":28.275,"l":27.6,"n":7411,"o":27.84,"t":"2026-06-18T04:00:00Z","v":479313,"vw":27.890286},{"c":28.08,"h":28.34,"l":27.845,"n":8115,"o":27.85,"t":"2026-06-22T04:00:00Z","v":265483,"vw":28.14352},{"c":28.73,"h":28.835,"l":28.08,"n":6993,"o":28.12,"t":"2026-06-23T04:00:00Z","v":256728,"vw":28.647925},{"c":28.98,"h":29.145,"l":28.58,"n":8665,"o":28.73,"t":"2026-06-24T04:00:00Z","v":285039,"vw":28.979022},{"c":29.29,"h":29.5,"l":28.59,"n":9142,"o":28.98,"t":"2026-06-25T04:00:00Z","v":249990,"vw":29.243204},{"c":29.52,"h":29.67,"l":29.21,"n":9803,"o":29.34,"t":"2026-06-26T04:00:00Z","v":1502661,"vw":29.511712},{"c":29.4,"h":29.5,"l":29.01,"n":10580,"o":29.38,"t":"2026-06-29T04:00:00Z","v":434129,"vw":29.346621},{"c":29.62,"h":29.62,"l":29.13,"n":7531,"o":29.4,"t":"2026-06-30T04:00:00Z","v":228169,"vw":29.566958},{"c":30.23,"h":30.34,"l":29.46,"n":10707,"o":29.63,"t":"2026-07-01T04:00:00Z","v":308808,"vw":30.171724},{"c":29.7,"h":30.58,"l":29.415,"n":7806,"o":30.35,"t":"2026-07-02T04:00:00Z","v":220733,"vw":29.733473},{"c":29.81,"h":30.1925,"l":29.37,"n":7603,"o":29.475,"t":"2026-07-06T04:00:00Z","v":184120,"vw":29.799892},{"c":29.44,"h":29.97,"l":29.43,"n":7549,"o":29.81,"t":"2026-07-07T04:00:00Z","v":214841,"vw":29.561888},{"c":28.7,"h":29.745,"l":28.54,"n":9398,"o":29.32,"t":"2026-07-08T04:00:00Z","v":255014,"vw":28.756313},{"c":29.2,"h":29.445,"l":28.76,"n":7776,"o":28.86,"t":"2026-07-09T04:00:00Z","v":235433,"vw":29.195141},{"c":29.42,"h":29.535,"l":29.01,"n":8486,"o":29.23,"t":"2026-07-10T04:00:00Z","v":207711,"vw":29.383736},{"c":29.81,"h":29.875,"l":29.365,"n":11638,"o":29.52,"t":"2026-07-13T04:00:00Z","v":448552,"vw":29.752976},{"c":29.61,"h":29.97,"l":29.565,"n":9630,"o":29.81,"t":"2026-07-14T04:00:00Z","v":373459,"vw":29.724267},{"c":30.18,"h":30.29,"l":29.66,"n":10963,"o":29.67,"t":"2026-07-15T04:00:00Z","v":442540,"vw":30.1103},{"c":31.25,"h":31.25,"l":30.25,"n":12283,"o":30.25,"t":"2026-07-16T04:00:00Z","v":489042,"vw":31.091168},{"c":30.52,"h":31.1,"l":30.391,"n":12685,"o":31,"t":"2026-07-17T04:00:00Z","v":403723,"vw":30.658314},{"c":30.56,"h":30.66,"l":30.29,"n":10053,"o":30.47,"t":"2026-07-20T04:00:00Z","v":363351,"vw":30.50987},{"c":30.41,"h":31.055,"l":30.09,"n":12532,"o":30.4,"t":"2026-07-21T04:00:00Z","v":543704,"vw":30.421031},{"c":30.18,"h":30.3,"l":29.86,"n":11888,"o":30.25,"t":"2026-07-22T04:00:00Z","v":461972,"vw":30.11101},{"c":30.29,"h":30.33,"l":29.2,"n":21414,"o":30.16,"t":"2026-07-23T04:00:00Z","v":1100723,"vw":29.859167},{"c":30.16,"h":30.895,"l":29.88,"n":16468,"o":30.3,"t":"2026-07-24T04:00:00Z","v":751966,"vw":30.274992},{"c":29.8,"h":30.73,"l":29.78,"n":9922,"o":30.21,"t":"2026-07-27T04:00:00Z","v":487174,"vw":29.889593},{"c":29.89,"h":30.845,"l":29.63,"n":10301,"o":30.02,"t":"2026-07-28T04:00:00Z","v":390089,"vw":29.915608},{"c":29.84,"h":29.9,"l":29.58,"n":12425,"o":29.71,"t":"2026-07-29T04:00:00Z","v":518766,"vw":29.76673},{"c":29.55,"h":29.95,"l":29.52,"n":11128,"o":29.91,"t":"2026-07-30T04:00:00Z","v":449534,"vw":29.658593},{"c":29.73,"h":29.82,"l":28.995,"n":11897,"o":29.5,"t":"2026-07-31T04:00:00Z","v":437198,"vw":29.616983},{"c":30.01,"h":30.23,"l":29.815,"n":9312,"o":30.16,"t":"2026-08-03T04:00:00Z","v":381506,"vw":30.033957},{"c":30.53,"h":30.625,"l":29.875,"n":10028,"o":30.01,"t":"2026-08-04T04:00:00Z","v":413410,"vw":30.474365},{"c":30.01,"h":30.33,"l":29.88,"n":10804,"o":30.28,"t":"2026-08-05T04:00:00Z","v":362172,"vw":30.025205},{"c":29.65,"h":30.385,"l":29.625,"n":8900,"o":30.22,"t":"2026-08-06T04:00:00Z","v":430910,"vw":29.715161},{"c":29.5,"h":29.77,"l":29.2,"n":12311,"o":29.58,"t":"2026-08-07T04:00:00Z","v":453553,"vw":29.57809},{"c":29.41,"h":29.46,"l":29.04,"n":9036,"o":29.32,"t":"2026-08-10T04:00:00Z","v":380354,"vw":29.29124},{"c":29.53,"h":29.74,"l":29.4201,"n":8979,"o":29.51,"t":"2026-08-11T04:00:00Z","v":390178,"vw":29.571506},{"c":29.79,"h":29.945,"l":29.47,"n":7503,"o":29.59,"t":"2026-08-12T04:00:00Z","v":269582,"vw":29.78108},{"c":29.98,"h":30.1,"l":29.86,"n":6321,"o":29.97,"t":"2026-08-13T04:00:00Z","v":238375,"vw":29.975752},{"c":29.74,"h":30.13,"l":29.68,"n":6183,"o":29.88,"t":"2026-08-14T04:00:00Z","v":203003,"vw":29.786672},{"c":29.6,"h":29.89,"l":29.45,"n":8103,"o":29.69,"t":"2026-08-17T04:00:00Z","v":269255,"vw":29.593119},{"c":29.45,"h":29.695,"l":29.36,"n":7272,"o":29.68,"t":"2026-08-18T04:00:00Z","v":300714,"vw":29.471232},{"c":28.855,"h":29.61,"l":28.72,"n":9730,"o":29.45,"t":"2026-08-19T04:00:00Z","v":288254,"vw":28.982077},{"c":28.95,"h":29.015,"l":28.58,"n":7098,"o":28.8,"t":"2026-08-20T04:00:00Z","v":271915,"vw":28.883831},{"c":29.1,"h":29.335,"l":28.72,"n":8326,"o":29.15,"t":"2026-08-21T04:00:00Z","v":323021,"vw":29.061726},{"c":29.04,"h":29.32,"l":29.02,"n":7400,"o":29.16,"t":"2026-08-24T04:00:00Z","v":339846,"vw":29.110352},{"c":28.77,"h":29.165,"l":28.735,"n":5294,"o":29.07,"t":"2026-08-25T04:00:00Z","v":230182,"vw":28.811385},{"c":28.74,"h":29.034,"l":28.71,"n":6317,"o":28.89,"t":"2026-08-26T04:00:00Z","v":233141,"vw":28.776525},{"c":28.66,"h":28.7,"l":28.3,"n":6710,"o":28.54,"t":"2026-08-27T04:00:00Z","v":205414,"vw":28.574945},{"c":28.67,"h":28.87,"l":28.56,"n":7116,"o":28.7,"t":"2026-08-28T04:00:00Z","v":217677,"vw":28.679796},{"c":28.57,"h":28.7,"l":28.48,"n":7000,"o":28.65,"t":"2026-08-31T04:00:00Z","v":222943,"vw":28.58791},{"c":28.56,"h":28.735,"l":28.4,"n":11797,"o":28.46,"t":"2026-09-01T04:00:00Z","v":615057,"vw":28.52473},{"c":29.23,"h":29.29,"l":28.68,"n":9334,"o":28.68,"t":"2026-09-02T04:00:00Z","v":358986,"vw":29.173029},{"c":29.23,"h":29.58,"l":29.055,"n":8791,"o":29.41,"t":"2026-09-03T04:00:00Z","v":387056,"vw":29.21108},{"c":29.29,"h":29.49,"l":29.05,"n":7211,"o":29.06,"t":"2026-09-04T04:00:00Z","v":221575,"vw":29.300063},{"c":28.9,"h":29.205,"l":28.84,"n":7783,"o":29.16,"t":"2026-09-08T04:00:00Z","v":367439,"vw":29.010595},{"c":28.37,"h":28.85,"l":28.31,"n":7522,"o":28.73,"t":"2026-09-09T04:00:00Z","v":325445,"vw":28.48764},{"c":28.41,"h":28.56,"l":28.14,"n":15158,"o":28.33,"t":"2026-09-10T04:00:00Z","v":914022,"vw":28.410566},{"c":28.41,"h":28.83,"l":28.24,"n":9420,"o":28.6,"t":"2026-09-11T04:00:00Z","v":523949,"vw":28.479868},{"c":28.54,"h":28.81,"l":28.395,"n":10354,"o":28.43,"t":"2026-09-14T04:00:00Z","v":462324,"vw":28.576539},{"c":28.51,"h":28.75,"l":28.395,"n":8282,"o":28.45,"t":"2026-09-15T04:00:00Z","v":394340,"vw":28.545065},{"c":28.01,"h":28.5,"l":27.55,"n":10581,"o":28.43,"t":"2026-09-16T04:00:00Z","v":468031,"vw":28.141534},{"c":28.09,"h":28.24,"l":27.88,"n":9596,"o":28.23,"t":"2026-09-17T04:00:00Z","v":458585,"vw":28.057813},{"c":28.19,"h":28.25,"l":27.66,"n":7348,"o":27.93,"t":"2026-09-18T04:00:00Z","v":798968,"vw":28.111465},{"c":28,"h":28.375,"l":28,"n":6433,"o":28.2,"t":"2026-09-21T04:00:00Z","v":266782,"vw":28.088968},{"c":28.22,"h":28.755,"l":28.16,"n":9926,"o":28.28,"t":"2026-09-22T04:00:00Z","v":485287,"vw":28.357301},{"c":27.95,"h":28.48,"l":27.92,"n":8296,"o":28.26,"t":"2026-09-23T04:00:00Z","v":352287,"vw":28.077097},{"c":28.25,"h":28.34,"l":27.84,"n":8289,"o":28,"t":"2026-09-24T04:00:00Z","v":420623,"vw":28.135651},{"c":28.57,"h":28.61,"l":28.26,"n":9364,"o":28.26,"t":"2026-09-25T04:00:00Z","v":419411,"vw":28.533092},{"c":28.16,"h":28.53,"l":28.07,"n":8099,"o":28.52,"t":"2026-09-28T04:00:00Z","v":369031,"vw":28.187435},{"c":27.81,"h":28.32,"l":27.69,"n":8000,"o":28.16,"t":"2026-09-29T04:00:00Z","v":339639,"vw":27.853716},{"c":27.63,"h":28.025,"l":27.35,"n":8094,"o":27.91,"t":"2026-09-30T04:00:00Z","v":428450,"vw":27.614171},{"c":27.89,"h":27.95,"l":26.97,"n":8940,"o":27.47,"t":"2026-10-01T04:00:00Z","v":474191,"vw":27.626555},{"c":28.14,"h":28.48,"l":27.91,"n":7892,"o":28.21,"t":"2026-10-02T04:00:00Z","v":370270,"vw":28.154768},{"c":27.88,"h":28.14,"l":27.79,"n":7243,"o":28.09,"t":"2026-10-05T04:00:00Z","v":369021,"vw":27.935516},{"c":27.69,"h":28.06,"l":27.65,"n":5870,"o":27.99,"t":"2026-10-06T04:00:00Z","v":326924,"vw":27.776408},{"c":27.24,"h":27.43,"l":27.1,"n":6043,"o":27.32,"t":"2026-10-07T04:00:00Z","v":266030,"vw":27.233251},{"c":27.57,"h":27.58,"l":27.04,"n":8702,"o":27.19,"t":"2026-10-08T04:00:00Z","v":362526,"vw":27.464324},{"c":27.16,"h":27.48,"l":27.115,"n":5456,"o":27.47,"t":"2026-10-09T04:00:00Z","v":196734,"vw":27.20255},{"c":27.24,"h":27.38,"l":27.15,"n":4769,"o":27.16,"t":"2026-10-12T04:00:00Z","v":159948,"vw":27.254145},{"c":27.09,"h":27.49,"l":26.91,"n":5611,"o":27.34,"t":"2026-10-13T04:00:00Z","v":263372,"vw":27.098358},{"c":26.88,"h":27.01,"l":26.57,"n":6913,"o":26.66,"t":"2026-10-14T04:00:00Z","v":316706,"vw":26.836189},{"c":27.42,"h":27.45,"l":26.93,"n":6541,"o":27.06,"t":"2026-10-15T04:00:00Z","v":286605,"vw":27.335292},{"c":27.55,"h":28.03,"l":27.43,"n":6806,"o":27.43,"t":"2026-10-16T04:00:00Z","v":307107,"vw":27.611429},{"c":27.46,"h":27.635,"l":27.38,"n":6641,"o":27.55,"t":"2026-10-19T04:00:00Z","v":197397,"vw":27.468208},{"c":27.85,"h":28.085,"l":27.57,"n":7972,"o":27.57,"t":"2026-10-20T04:00:00Z","v":344251,"vw":27.86634},{"c":27.68,"h":27.95,"l":27.44,"n":7662,"o":27.91,"t":"2026-10-21T04:00:00Z","v":268257,"vw":27.648905},{"c":28.52,"h":28.66,"l":27.645,"n":10457,"o":27.67,"t":"2026-10-22T04:00:00Z","v":475301,"vw":28.500282}],"volatilityBars":[{"c":28.3,"h":28.3,"l":28.3,"n":5,"o":28.3,"t":"2026-09-22T12:15:00Z","v":500,"vw":28.3},{"c":28.31,"h":28.31,"l":28.31,"n":1,"o":28.31,"t":"2026-09-22T13:00:00Z","v":100,"vw":28.31},{"c":28.3,"h":28.3,"l":28.3,"n":12,"o":28.3,"t":"2026-09-22T13:15:00Z","v":401,"vw":28.3},{"c":28.51,"h":28.51,"l":28.16,"n":347,"o":28.28,"t":"2026-09-22T13:30:00Z","v":29934,"vw":28.297244},{"c":28.67,"h":28.68,"l":28.475,"n":480,"o":28.51,"t":"2026-09-22T13:45:00Z","v":24210,"vw":28.548418},{"c":28.665,"h":28.755,"l":28.63,"n":437,"o":28.68,"t":"2026-09-22T14:00:00Z","v":26173,"vw":28.710143},{"c":28.55,"h":28.64,"l":28.54,"n":474,"o":28.64,"t":"2026-09-22T14:15:00Z","v":21846,"vw":28.574614},{"c":28.405,"h":28.56,"l":28.405,"n":266,"o":28.56,"t":"2026-09-22T14:30:00Z","v":9704,"vw":28.498346},{"c":28.39,"h":28.425,"l":28.32,"n":500,"o":28.4,"t":"2026-09-22T14:45:00Z","v":22233,"vw":28.389067},{"c":28.35,"h":28.39,"l":28.34,"n":354,"o":28.39,"t":"2026-09-22T15:00:00Z","v":13388,"vw":28.363915},{"c":28.33,"h":28.34,"l":28.29,"n":204,"o":28.34,"t":"2026-09-22T15:15:00Z","v":7283,"vw":28.316313},{"c":28.255,"h":28.31,"l":28.25,"n":206,"o":28.31,"t":"2026-09-22T15:30:00Z","v":5350,"vw":28.274859},{"c":28.43,"h":28.46,"l":28.27,"n":393,"o":28.28,"t":"2026-09-22T15:45:00Z","v":14608,"vw":28.352557},{"c":28.4,"h":28.45,"l":28.395,"n":210,"o":28.43,"t":"2026-09-22T16:00:00Z","v":9206,"vw":28.427033},{"c":28.37,"h":28.435,"l":28.37,"n":162,"o":28.39,"t":"2026-09-22T16:15:00Z","v":5229,"vw":28.403421},{"c":28.3,"h":28.36,"l":28.3,"n":130,"o":28.36,"t":"2026-09-22T16:30:00Z","v":4086,"vw":28.325993},{"c":28.34,"h":28.345,"l":28.28,"n":295,"o":28.28,"t":"2026-09-22T16:45:00Z","v":18890,"vw":28.312158},{"c":28.37,"h":28.37,"l":28.3201,"n":214,"o":28.34,"t":"2026-09-22T17:00:00Z","v":9254,"vw":28.345677},{"c":28.39,"h":28.39,"l":28.365,"n":166,"o":28.365,"t":"2026-09-22T17:15:00Z","v":6267,"vw":28.37643},{"c":28.42,"h":28.42,"l":28.4,"n":246,"o":28.41,"t":"2026-09-22T17:30:00Z","v":8891,"vw":28.410646},{"c":28.5,"h":28.52,"l":28.39,"n":388,"o":28.4,"t":"2026-09-22T17:45:00Z","v":13694,"vw":28.454567},{"c":28.45,"h":28.52,"l":28.45,"n":249,"o":28.505,"t":"2026-09-22T18:00:00Z","v":7996,"vw":28.487012},{"c":28.53,"h":28.54,"l":28.46,"n":279,"o":28.47,"t":"2026-09-22T18:15:00Z","v":10428,"vw":28.510821},{"c":28.46,"h":28.54,"l":28.46,"n":211,"o":28.54,"t":"2026-09-22T18:30:00Z","v":6988,"vw":28.501469},{"c":28.42,"h":28.46,"l":28.41,"n":167,"o":28.46,"t":"2026-09-22T18:45:00Z","v":5377,"vw":28.419882},{"c":28.39,"h":28.41,"l":28.37,"n":186,"o":28.41,"t":"2026-09-22T19:00:00Z","v":5460,"vw":28.394411},{"c":28.36,"h":28.41,"l":28.35,"n":221,"o":28.4,"t":"2026-09-22T19:15:00Z","v":8112,"vw":28.361862},{"c":28.39,"h":28.395,"l":28.35,"n":349,"o":28.36,"t":"2026-09-22T19:30:00Z","v":12429,"vw":28.368915},{"c":28.23,"h":28.4,"l":28.205,"n":1554,"o":28.37,"t":"2026-09-22T19:45:00Z","v":64672,"vw":28.267075},{"c":28.22,"h":28.22,"l":28.22,"n":17,"o":28.22,"t":"2026-09-22T20:00:00Z","v":92825,"vw":28.22},{"c":28.26,"h":28.48,"l":28.19,"n":154,"o":28.26,"t":"2026-09-23T13:30:00Z","v":12201,"vw":28.282429},{"c":28.27,"h":28.31,"l":28.195,"n":233,"o":28.26,"t":"2026-09-23T13:45:00Z","v":11651,"vw":28.247},{"c":28.295,"h":28.31,"l":28.15,"n":345,"o":28.26,"t":"2026-09-23T14:00:00Z","v":15167,"vw":28.23107},{"c":28.3,"h":28.36,"l":28.28,"n":288,"o":28.32,"t":"2026-09-23T14:15:00Z","v":13175,"vw":28.308081},{"c":28.21,"h":28.33,"l":28.2,"n":380,"o":28.32,"t":"2026-09-23T14:30:00Z","v":15505,"vw":28.259954},{"c":28.185,"h":28.25,"l":28.18,"n":310,"o":28.19,"t":"2026-09-23T14:45:00Z","v":14304,"vw":28.215596},{"c":28.19,"h":28.27,"l":28.19,"n":258,"o":28.19,"t":"2026-09-23T15:00:00Z","v":12059,"vw":28.231592},{"c":28.105,"h":28.23,"l":28.105,"n":223,"o":28.19,"t":"2026-09-23T15:15:00Z","v":9101,"vw":28.16913},{"c":28.14,"h":28.14,"l":28.08,"n":225,"o":28.1,"t":"2026-09-23T15:30:00Z","v":9800,"vw":28.106877},{"c":28.105,"h":28.145,"l":28.07,"n":237,"o":28.145,"t":"2026-09-23T15:45:00Z","v":7208,"vw":28.099292},{"c":28.07,"h":28.09,"l":28.07,"n":107,"o":28.09,"t":"2026-09-23T16:00:00Z","v":3762,"vw":28.082004},{"c":28.09,"h":28.09,"l":28.07,"n":85,"o":28.07,"t":"2026-09-23T16:15:00Z","v":2688,"vw":28.079701},{"c":28.14,"h":28.14,"l":28.08,"n":242,"o":28.1,"t":"2026-09-23T16:30:00Z","v":8274,"vw":28.099444},{"c":28.11,"h":28.13,"l":28.11,"n":169,"o":28.13,"t":"2026-09-23T16:45:00Z","v":5356,"vw":28.122213},{"c":28.09,"h":28.14,"l":28.04,"n":313,"o":28.14,"t":"2026-09-23T17:00:00Z","v":10871,"vw":28.081091},{"c":28.12,"h":28.145,"l":28.1,"n":171,"o":28.1,"t":"2026-09-23T17:15:00Z","v":7412,"vw":28.127907},{"c":28.11,"h":28.12,"l":28.06,"n":259,"o":28.12,"t":"2026-09-23T17:30:00Z","v":8113,"vw":28.097392},{"c":28.13,"h":28.13,"l":28.11,"n":87,"o":28.11,"t":"2026-09-23T17:45:00Z","v":2622,"vw":28.1252},{"c":28.11,"h":28.1464,"l":28.11,"n":135,"o":28.1464,"t":"2026-09-23T18:00:00Z","v":3405,"vw":28.123517},{"c":28.11,"h":28.11,"l":28.105,"n":119,"o":28.11,"t":"2026-09-23T18:15:00Z","v":3436,"vw":28.107989},{"c":28.02,"h":28.11,"l":28.02,"n":172,"o":28.11,"t":"2026-09-23T18:30:00Z","v":5297,"vw":28.052969},{"c":28.06,"h":28.06,"l":28.01,"n":226,"o":28.03,"t":"2026-09-23T18:45:00Z","v":7067,"vw":28.028475},{"c":28.05,"h":28.06,"l":28.05,"n":100,"o":28.06,"t":"2026-09-23T19:00:00Z","v":4109,"vw":28.054289},{"c":28.01,"h":28.04,"l":28.005,"n":240,"o":28.03,"t":"2026-09-23T19:15:00Z","v":9470,"vw":28.02127},{"c":27.96,"h":28.02,"l":27.96,"n":315,"o":28.015,"t":"2026-09-23T19:30:00Z","v":12606,"vw":27.99154},{"c":27.97,"h":28,"l":27.92,"n":1436,"o":27.95,"t":"2026-09-23T19:45:00Z","v":58035,"vw":27.953866},{"c":27.95,"h":27.95,"l":27.95,"n":9,"o":27.95,"t":"2026-09-23T20:00:00Z","v":60098,"vw":27.95},{"c":28.03,"h":28.09,"l":27.98,"n":114,"o":28,"t":"2026-09-24T13:30:00Z","v":5455,"vw":28.025476},{"c":28.065,"h":28.07,"l":27.99,"n":97,"o":28,"t":"2026-09-24T13:45:00Z","v":5075,"vw":28.024231},{"c":28.025,"h":28.1,"l":28.025,"n":312,"o":28.06,"t":"2026-09-24T14:00:00Z","v":23872,"vw":28.055629},{"c":28.005,"h":28.08,"l":27.99,"n":163,"o":28.015,"t":"2026-09-24T14:15:00Z","v":8755,"vw":28.027535},{"c":27.96,"h":28.04,"l":27.95,"n":272,"o":28,"t":"2026-09-24T14:30:00Z","v":14767,"vw":28.016989},{"c":27.97,"h":27.98,"l":27.94,"n":195,"o":27.95,"t":"2026-09-24T14:45:00Z","v":7059,"vw":27.963409},{"c":27.84,"h":27.97,"l":27.84,"n":140,"o":27.97,"t":"2026-09-24T15:00:00Z","v":4846,"vw":27.911379},{"c":27.91,"h":27.915,"l":27.84,"n":217,"o":27.84,"t":"2026-09-24T15:15:00Z","v":8901,"vw":27.884733},{"c":27.905,"h":27.92,"l":27.86,"n":301,"o":27.915,"t":"2026-09-24T15:30:00Z","v":12555,"vw":27.889125},{"c":27.86,"h":27.9,"l":27.85,"n":292,"o":27.9,"t":"2026-09-24T15:45:00Z","v":13334,"vw":27.868622},{"c":27.91,"h":27.91,"l":27.87,"n":156,"o":27.87,"t":"2026-09-24T16:00:00Z","v":5052,"vw":27.886662},{"c":28.05,"h":28.14,"l":27.92,"n":740,"o":27.92,"t":"2026-09-24T16:15:00Z","v":38539,"vw":28.041961},{"c":28.09,"h":28.16,"l":28.025,"n":294,"o":28.05,"t":"2026-09-24T16:30:00Z","v":10850,"vw":28.08416},{"c":28.07,"h":28.14,"l":28.065,"n":306,"o":28.065,"t":"2026-09-24T16:45:00Z","v":13800,"vw":28.095563},{"c":28.135,"h":28.14,"l":28.06,"n":202,"o":28.065,"t":"2026-09-24T17:00:00Z","v":9892,"vw":28.10967},{"c":28.115,"h":28.14,"l":28.09,"n":108,"o":28.13,"t":"2026-09-24T17:15:00Z","v":4437,"vw":28.121417},{"c":28.1,"h":28.11,"l":28.07,"n":104,"o":28.1,"t":"2026-09-24T17:30:00Z","v":3116,"vw":28.090433},{"c":28.14,"h":28.14,"l":28.09,"n":163,"o":28.09,"t":"2026-09-24T17:45:00Z","v":5247,"vw":28.118175},{"c":28.14,"h":28.155,"l":28.095,"n":163,"o":28.155,"t":"2026-09-24T18:00:00Z","v":6730,"vw":28.128643},{"c":28.155,"h":28.18,"l":28.14,"n":272,"o":28.16,"t":"2026-09-24T18:15:00Z","v":12486,"vw":28.154912},{"c":28.16,"h":28.165,"l":28.1,"n":358,"o":28.15,"t":"2026-09-24T18:30:00Z","v":17006,"vw":28.139138},{"c":28.12,"h":28.15,"l":28.115,"n":150,"o":28.15,"t":"2026-09-24T18:45:00Z","v":6170,"vw":28.125455},{"c":28.16,"h":28.165,"l":28.11,"n":316,"o":28.12,"t":"2026-09-24T19:00:00Z","v":19414,"vw":28.146642},{"c":28.275,"h":28.28,"l":28.155,"n":349,"o":28.155,"t":"2026-09-24T19:15:00Z","v":16588,"vw":28.214678},{"c":28.26,"h":28.285,"l":28.222,"n":432,"o":28.28,"t":"2026-09-24T19:30:00Z","v":18853,"vw":28.257596},{"c":28.28,"h":28.34,"l":28.24,"n":1272,"o":28.26,"t":"2026-09-24T19:45:00Z","v":70077,"vw":28.284922},{"c":28.25,"h":28.25,"l":28.25,"n":11,"o":28.25,"t":"2026-09-24T20:00:00Z","v":40143,"vw":28.25},{"c":28.58,"h":28.61,"l":28.26,"n":132,"o":28.26,"t":"2026-09-25T13:30:00Z","v":6988,"vw":28.44549},{"c":28.49,"h":28.53,"l":28.49,"n":37,"o":28.53,"t":"2026-09-25T13:45:00Z","v":1148,"vw":28.518968},{"c":28.43,"h":28.5,"l":28.39,"n":253,"o":28.42,"t":"2026-09-25T14:00:00Z","v":9640,"vw":28.41665},{"c":28.46,"h":28.495,"l":28.43,"n":112,"o":28.43,"t":"2026-09-25T14:15:00Z","v":3963,"vw":28.459428},{"c":28.49,"h":28.51,"l":28.47,"n":244,"o":28.5,"t":"2026-09-25T14:30:00Z","v":7481,"vw":28.490697},{"c":28.4,"h":28.49,"l":28.39,"n":199,"o":28.48,"t":"2026-09-25T14:45:00Z","v":5767,"vw":28.435914},{"c":28.44,"h":28.46,"l":28.4,"n":259,"o":28.411,"t":"2026-09-25T15:00:00Z","v":6326,"vw":28.433},{"c":28.395,"h":28.45,"l":28.38,"n":175,"o":28.45,"t":"2026-09-25T15:15:00Z","v":6082,"vw":28.424911},{"c":28.315,"h":28.425,"l":28.315,"n":351,"o":28.4,"t":"2026-09-25T15:30:00Z","v":11729,"vw":28.375262},{"c":28.43,"h":28.43,"l":28.29,"n":391,"o":28.3,"t":"2026-09-25T15:45:00Z","v":11542,"vw":28.39665},{"c":28.54,"h":28.55,"l":28.45,"n":556,"o":28.45,"t":"2026-09-25T16:00:00Z","v":12612,"vw":28.497934},{"c":28.47,"h":28.54,"l":28.46,"n":273,"o":28.54,"t":"2026-09-25T16:15:00Z","v":7317,"vw":28.497642},{"c":28.48,"h":28.51,"l":28.45,"n":232,"o":28.49,"t":"2026-09-25T16:30:00Z","v":7074,"vw":28.477281},{"c":28.46,"h":28.48,"l":28.46,"n":84,"o":28.465,"t":"2026-09-25T16:45:00Z","v":2778,"vw":28.472143},{"c":28.5,"h":28.52,"l":28.49,"n":206,"o":28.49,"t":"2026-09-25T17:00:00Z","v":6064,"vw":28.502286},{"c":28.51,"h":28.52,"l":28.495,"n":101,"o":28.495,"t":"2026-09-25T17:15:00Z","v":2716,"vw":28.5026},{"c":28.45,"h":28.51,"l":28.44,"n":176,"o":28.51,"t":"2026-09-25T17:30:00Z","v":4655,"vw":28.46375},{"c":28.52,"h":28.52,"l":28.45,"n":176,"o":28.46,"t":"2026-09-25T17:45:00Z","v":5701,"vw":28.467588},{"c":28.48,"h":28.51,"l":28.47,"n":120,"o":28.51,"t":"2026-09-25T18:00:00Z","v":2734,"vw":28.498696},{"c":28.5,"h":28.52,"l":28.49,"n":254,"o":28.49,"t":"2026-09-25T18:15:00Z","v":8100,"vw":28.501113},{"c":28.51,"h":28.51,"l":28.49,"n":101,"o":28.49,"t":"2026-09-25T18:30:00Z","v":2402,"vw":28.498004},{"c":28.52,"h":28.52,"l":28.49,"n":132,"o":28.49,"t":"2026-09-25T18:45:00Z","v":3311,"vw":28.502318},{"c":28.54,"h":28.54,"l":28.51,"n":201,"o":28.52,"t":"2026-09-25T19:00:00Z","v":5553,"vw":28.520014},{"c":28.51,"h":28.56,"l":28.51,"n":255,"o":28.54,"t":"2026-09-25T19:15:00Z","v":6731,"vw":28.545145},{"c":28.54,"h":28.54,"l":28.47,"n":417,"o":28.51,"t":"2026-09-25T19:30:00Z","v":15919,"vw":28.509824},{"c":28.56,"h":28.59,"l":28.49,"n":1972,"o":28.54,"t":"2026-09-25T19:45:00Z","v":83003,"vw":28.549812},{"c":28.49,"h":28.57,"l":28.49,"n":20,"o":28.57,"t":"2026-09-25T20:00:00Z","v":149387,"vw":28.569943},{"c":28.46,"h":28.53,"l":28.35,"n":188,"o":28.52,"t":"2026-09-28T13:30:00Z","v":6819,"vw":28.475859},{"c":28.395,"h":28.495,"l":28.395,"n":86,"o":28.495,"t":"2026-09-28T13:45:00Z","v":3140,"vw":28.457621},{"c":28.4,"h":28.44,"l":28.35,"n":288,"o":28.36,"t":"2026-09-28T14:00:00Z","v":10624,"vw":28.385352},{"c":28.42,"h":28.42,"l":28.35,"n":156,"o":28.4,"t":"2026-09-28T14:15:00Z","v":5236,"vw":28.38483},{"c":28.32,"h":28.39,"l":28.28,"n":145,"o":28.39,"t":"2026-09-28T14:30:00Z","v":6537,"vw":28.332758},{"c":28.21,"h":28.31,"l":28.2,"n":295,"o":28.31,"t":"2026-09-28T14:45:00Z","v":7974,"vw":28.242919},{"c":28.17,"h":28.265,"l":28.14,"n":424,"o":28.22,"t":"2026-09-28T15:00:00Z","v":13243,"vw":28.207646},{"c":28.17,"h":28.17,"l":28.125,"n":129,"o":28.16,"t":"2026-09-28T15:15:00Z","v":4150,"vw":28.146125},{"c":28.18,"h":28.215,"l":28.17,"n":102,"o":28.18,"t":"2026-09-28T15:30:00Z","v":4121,"vw":28.191087},{"c":28.14,"h":28.2,"l":28.14,"n":163,"o":28.2,"t":"2026-09-28T15:45:00Z","v":4593,"vw":28.178581},{"c":28.12,"h":28.15,"l":28.11,"n":186,"o":28.15,"t":"2026-09-28T16:00:00Z","v":6988,"vw":28.13566},{"c":28.28,"h":28.29,"l":28.12,"n":490,"o":28.125,"t":"2026-09-28T16:15:00Z","v":15599,"vw":28.178127},{"c":28.15,"h":28.26,"l":28.15,"n":244,"o":28.26,"t":"2026-09-28T16:30:00Z","v":15131,"vw":28.215944},{"c":28.165,"h":28.18,"l":28.15,"n":169,"o":28.16,"t":"2026-09-28T16:45:00Z","v":5985,"vw":28.164947},{"c":28.23,"h":28.32,"l":28.16,"n":478,"o":28.17,"t":"2026-09-28T17:00:00Z","v":22524,"vw":28.225001},{"c":28.17,"h":28.24,"l":28.17,"n":129,"o":28.24,"t":"2026-09-28T17:15:00Z","v":3411,"vw":28.194151},{"c":28.24,"h":28.24,"l":28.18,"n":169,"o":28.18,"t":"2026-09-28T17:30:00Z","v":4641,"vw":28.196522},{"c":28.19,"h":28.23,"l":28.19,"n":118,"o":28.23,"t":"2026-09-28T17:45:00Z","v":4963,"vw":28.216207},{"c":28.16,"h":28.195,"l":28.16,"n":99,"o":28.195,"t":"2026-09-28T18:00:00Z","v":2961,"vw":28.166333},{"c":28.17,"h":28.19,"l":28.155,"n":154,"o":28.17,"t":"2026-09-28T18:15:00Z","v":4367,"vw":28.175526},{"c":28.16,"h":28.17,"l":28.15,"n":131,"o":28.17,"t":"2026-09-28T18:30:00Z","v":3784,"vw":28.160491},{"c":28.14,"h":28.17,"l":28.13,"n":242,"o":28.17,"t":"2026-09-28T18:45:00Z","v":6495,"vw":28.150879},{"c":28.075,"h":28.14,"l":28.075,"n":185,"o":28.14,"t":"2026-09-28T19:00:00Z","v":5809,"vw":28.108077},{"c":28.1,"h":28.1,"l":28.07,"n":261,"o":28.07,"t":"2026-09-28T19:15:00Z","v":10360,"vw":28.080678},{"c":28.13,"h":28.17,"l":28.11,"n":555,"o":28.11,"t":"2026-09-28T19:30:00Z","v":20619,"vw":28.137313},{"c":28.142,"h":28.17,"l":28.12,"n":1236,"o":28.13,"t":"2026-09-28T19:45:00Z","v":58598,"vw":28.147501},{"c":28.16,"h":28.16,"l":28.16,"n":11,"o":28.16,"t":"2026-09-28T20:00:00Z","v":83742,"vw":28.16},{"c":28.27,"h":28.32,"l":28.08,"n":170,"o":28.16,"t":"2026-09-29T13:30:00Z","v":16724,"vw":28.156167},{"c":28.065,"h":28.24,"l":28.06,"n":66,"o":28.24,"t":"2026-09-29T13:45:00Z","v":2132,"vw":28.136667},{"c":28.02,"h":28.1,"l":28.01,"n":329,"o":28.08,"t":"2026-09-29T14:00:00Z","v":12605,"vw":28.043833},{"c":27.985,"h":28.0301,"l":27.945,"n":117,"o":28.005,"t":"2026-09-29T14:15:00Z","v":4410,"vw":27.989012},{"c":27.99,"h":28.035,"l":27.97,"n":170,"o":28,"t":"2026-09-29T14:30:00Z","v":6891,"vw":28.013692},{"c":28.01,"h":28.02,"l":27.99,"n":145,"o":27.99,"t":"2026-09-29T14:45:00Z","v":5249,"vw":28.012404},{"c":27.83,"h":27.99,"l":27.83,"n":227,"o":27.99,"t":"2026-09-29T15:00:00Z","v":8880,"vw":27.92568},{"c":27.855,"h":27.88,"l":27.805,"n":189,"o":27.84,"t":"2026-09-29T15:15:00Z","v":6769,"vw":27.841542},{"c":27.83,"h":27.91,"l":27.82,"n":202,"o":27.855,"t":"2026-09-29T15:30:00Z","v":15506,"vw":27.87326},{"c":27.83,"h":27.85,"l":27.82,"n":104,"o":27.84,"t":"2026-09-29T15:45:00Z","v":3687,"vw":27.836591},{"c":27.79,"h":27.81,"l":27.755,"n":111,"o":27.795,"t":"2026-09-29T16:00:00Z","v":4121,"vw":27.77892},{"c":27.73,"h":27.78,"l":27.71,"n":148,"o":27.78,"t":"2026-09-29T16:15:00Z","v":4167,"vw":27.745476},{"c":27.75,"h":27.75,"l":27.7,"n":186,"o":27.73,"t":"2026-09-29T16:30:00Z","v":6076,"vw":27.73373},{"c":27.75,"h":27.78,"l":27.745,"n":158,"o":27.755,"t":"2026-09-29T16:45:00Z","v":5870,"vw":27.757285},{"c":27.73,"h":27.74,"l":27.69,"n":203,"o":27.74,"t":"2026-09-29T17:00:00Z","v":6456,"vw":27.718497},{"c":27.74,"h":27.74,"l":27.72,"n":159,"o":27.72,"t":"2026-09-29T17:15:00Z","v":3109,"vw":27.727197},{"c":27.75,"h":27.76,"l":27.73,"n":232,"o":27.735,"t":"2026-09-29T17:30:00Z","v":6750,"vw":27.747487},{"c":27.74,"h":27.8,"l":27.74,"n":102,"o":27.79,"t":"2026-09-29T17:45:00Z","v":4061,"vw":27.776449},{"c":27.73,"h":27.77,"l":27.7,"n":404,"o":27.73,"t":"2026-09-29T18:00:00Z","v":15087,"vw":27.729226},{"c":27.75,"h":27.78,"l":27.74,"n":196,"o":27.75,"t":"2026-09-29T18:15:00Z","v":4927,"vw":27.758108},{"c":27.84,"h":27.84,"l":27.77,"n":301,"o":27.77,"t":"2026-09-29T18:30:00Z","v":7507,"vw":27.806443},{"c":27.83,"h":27.83,"l":27.79,"n":149,"o":27.8,"t":"2026-09-29T18:45:00Z","v":4625,"vw":27.803648},{"c":27.83,"h":27.85,"l":27.8,"n":212,"o":27.85,"t":"2026-09-29T19:00:00Z","v":7512,"vw":27.832782},{"c":27.83,"h":27.83,"l":27.8,"n":347,"o":27.82,"t":"2026-09-29T19:15:00Z","v":10006,"vw":27.818361},{"c":27.84,"h":27.84,"l":27.8,"n":370,"o":27.83,"t":"2026-09-29T19:30:00Z","v":11574,"vw":27.818176},{"c":27.81,"h":27.85,"l":27.8,"n":1424,"o":27.84,"t":"2026-09-29T19:45:00Z","v":58074,"vw":27.822259},{"c":27.81,"h":27.81,"l":27.81,"n":15,"o":27.81,"t":"2026-09-29T20:00:00Z","v":71548,"vw":27.81},{"c":27.89,"h":28.025,"l":27.89,"n":215,"o":27.91,"t":"2026-09-30T13:30:00Z","v":6278,"vw":27.972486},{"c":27.72,"h":27.88,"l":27.72,"n":220,"o":27.88,"t":"2026-09-30T13:45:00Z","v":12971,"vw":27.850432},{"c":27.84,"h":27.87,"l":27.695,"n":247,"o":27.7,"t":"2026-09-30T14:00:00Z","v":8665,"vw":27.776539},{"c":27.73,"h":27.81,"l":27.72,"n":192,"o":27.81,"t":"2026-09-30T14:15:00Z","v":6597,"vw":27.787777},{"c":27.73,"h":27.74,"l":27.67,"n":166,"o":27.73,"t":"2026-09-30T14:30:00Z","v":4435,"vw":27.711364},{"c":27.72,"h":27.75,"l":27.709,"n":210,"o":27.71,"t":"2026-09-30T14:45:00Z","v":8515,"vw":27.718572},{"c":27.68,"h":27.72,"l":27.66,"n":215,"o":27.72,"t":"2026-09-30T15:00:00Z","v":6245,"vw":27.682805},{"c":27.585,"h":27.7,"l":27.56,"n":223,"o":27.68,"t":"2026-09-30T15:15:00Z","v":7375,"vw":27.617747},{"c":27.48,"h":27.58,"l":27.48,"n":129,"o":27.58,"t":"2026-09-30T15:30:00Z","v":6032,"vw":27.543687},{"c":27.52,"h":27.52,"l":27.48,"n":73,"o":27.48,"t":"2026-09-30T15:45:00Z","v":2569,"vw":27.500549},{"c":27.49,"h":27.555,"l":27.49,"n":127,"o":27.53,"t":"2026-09-30T16:00:00Z","v":3913,"vw":27.522778},{"c":27.44,"h":27.49,"l":27.44,"n":85,"o":27.48,"t":"2026-09-30T16:15:00Z","v":2122,"vw":27.4632},{"c":27.44,"h":27.44,"l":27.41,"n":166,"o":27.41,"t":"2026-09-30T16:30:00Z","v":5257,"vw":27.425384},{"c":27.42,"h":27.43,"l":27.395,"n":64,"o":27.43,"t":"2026-09-30T16:45:00Z","v":2425,"vw":27.407385},{"c":27.42,"h":27.43,"l":27.42,"n":86,"o":27.42,"t":"2026-09-30T17:00:00Z","v":4725,"vw":27.423177},{"c":27.38,"h":27.425,"l":27.35,"n":143,"o":27.425,"t":"2026-09-30T17:15:00Z","v":4080,"vw":27.3765},{"c":27.4,"h":27.405,"l":27.37,"n":102,"o":27.39,"t":"2026-09-30T17:30:00Z","v":2072,"vw":27.388889},{"c":27.39,"h":27.4,"l":27.38,"n":128,"o":27.39,"t":"2026-09-30T17:45:00Z","v":9123,"vw":27.386347},{"c":27.39,"h":27.399,"l":27.38,"n":77,"o":27.399,"t":"2026-09-30T18:00:00Z","v":2343,"vw":27.389625},{"c":27.39,"h":27.41,"l":27.37,"n":210,"o":27.38,"t":"2026-09-30T18:15:00Z","v":7885,"vw":27.385211},{"c":27.42,"h":27.43,"l":27.41,"n":192,"o":27.41,"t":"2026-09-30T18:30:00Z","v":4576,"vw":27.418409},{"c":27.39,"h":27.41,"l":27.37,"n":226,"o":27.41,"t":"2026-09-30T18:45:00Z","v":3743,"vw":27.391919},{"c":27.46,"h":27.46,"l":27.39,"n":270,"o":27.4,"t":"2026-09-30T19:00:00Z","v":5082,"vw":27.42379},{"c":27.51,"h":27.54,"l":27.47,"n":270,"o":27.47,"t":"2026-09-30T19:15:00Z","v":9076,"vw":27.500661},{"c":27.6,"h":27.6,"l":27.51,"n":447,"o":27.51,"t":"2026-09-30T19:30:00Z","v":11623,"vw":27.557515},{"c":27.63,"h":27.68,"l":27.52,"n":1796,"o":27.615,"t":"2026-09-30T19:45:00Z","v":97894,"vw":27.619692},{"c":27.63,"h":27.63,"l":27.63,"n":10,"o":27.63,"t":"2026-09-30T20:00:00Z","v":105845,"vw":27.63},{"c":27.24,"h":27.535,"l":27.23,"n":121,"o":27.47,"t":"2026-10-01T13:30:00Z","v":6518,"vw":27.426906},{"c":27.15,"h":27.26,"l":27.12,"n":96,"o":27.23,"t":"2026-10-01T13:45:00Z","v":3137,"vw":27.164427},{"c":26.99,"h":27.115,"l":26.97,"n":231,"o":27.11,"t":"2026-10-01T14:00:00Z","v":14186,"vw":27.028346},{"c":27.02,"h":27.06,"l":26.98,"n":308,"o":27.03,"t":"2026-10-01T14:15:00Z","v":10567,"vw":27.01878},{"c":27.11,"h":27.14,"l":26.99,"n":245,"o":27.02,"t":"2026-10-01T14:30:00Z","v":9389,"vw":27.056537},{"c":27.15,"h":27.175,"l":27.025,"n":258,"o":27.13,"t":"2026-10-01T14:45:00Z","v":10622,"vw":27.102199},{"c":27.065,"h":27.14,"l":27.04,"n":338,"o":27.14,"t":"2026-10-01T15:00:00Z","v":11390,"vw":27.093081},{"c":27.15,"h":27.15,"l":27.08,"n":270,"o":27.08,"t":"2026-10-01T15:15:00Z","v":13747,"vw":27.105178},{"c":27.23,"h":27.23,"l":27.09,"n":271,"o":27.13,"t":"2026-10-01T15:30:00Z","v":10935,"vw":27.144598},{"c":27.34,"h":27.34,"l":27.23,"n":265,"o":27.23,"t":"2026-10-01T15:45:00Z","v":9506,"vw":27.274381},{"c":27.42,"h":27.44,"l":27.34,"n":230,"o":27.34,"t":"2026-10-01T16:00:00Z","v":7952,"vw":27.388622},{"c":27.49,"h":27.49,"l":27.41,"n":215,"o":27.41,"t":"2026-10-01T16:15:00Z","v":7944,"vw":27.451073},{"c":27.5,"h":27.5,"l":27.46,"n":234,"o":27.48,"t":"2026-10-01T16:30:00Z","v":9580,"vw":27.483215},{"c":27.49,"h":27.58,"l":27.49,"n":376,"o":27.49,"t":"2026-10-01T16:45:00Z","v":16553,"vw":27.534995},{"c":27.55,"h":27.56,"l":27.52,"n":148,"o":27.52,"t":"2026-10-01T17:00:00Z","v":4743,"vw":27.547416},{"c":27.55,"h":27.59,"l":27.53,"n":174,"o":27.53,"t":"2026-10-01T17:15:00Z","v":7623,"vw":27.569188},{"c":27.575,"h":27.61,"l":27.535,"n":433,"o":27.55,"t":"2026-10-01T17:30:00Z","v":21279,"vw":27.5736},{"c":27.53,"h":27.58,"l":27.53,"n":253,"o":27.58,"t":"2026-10-01T17:45:00Z","v":10749,"vw":27.55653},{"c":27.53,"h":27.53,"l":27.485,"n":187,"o":27.51,"t":"2026-10-01T18:00:00Z","v":4664,"vw":27.509396},{"c":27.57,"h":27.615,"l":27.53,"n":261,"o":27.53,"t":"2026-10-01T18:15:00Z","v":11692,"vw":27.576387},{"c":27.59,"h":27.64,"l":27.57,"n":162,"o":27.57,"t":"2026-10-01T18:30:00Z","v":6425,"vw":27.6027},{"c":27.65,"h":27.65,"l":27.57,"n":229,"o":27.59,"t":"2026-10-01T18:45:00Z","v":10385,"vw":27.595601},{"c":27.645,"h":27.67,"l":27.62,"n":304,"o":27.65,"t":"2026-10-01T19:00:00Z","v":15209,"vw":27.639453},{"c":27.74,"h":27.74,"l":27.64,"n":380,"o":27.64,"t":"2026-10-01T19:15:00Z","v":18604,"vw":27.668492},{"c":27.765,"h":27.78,"l":27.68,"n":687,"o":27.75,"t":"2026-10-01T19:30:00Z","v":37255,"vw":27.719374},{"c":27.89,"h":27.95,"l":27.74,"n":1513,"o":27.76,"t":"2026-10-01T19:45:00Z","v":98107,"vw":27.888287},{"c":27.89,"h":27.89,"l":27.89,"n":13,"o":27.89,"t":"2026-10-01T20:00:00Z","v":71985,"vw":27.89},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-01T20:30:00Z","v":400,"vw":27.89},{"c":28.36,"h":28.48,"l":28.135,"n":443,"o":28.19,"t":"2026-10-02T13:30:00Z","v":21436,"vw":28.321749},{"c":28.22,"h":28.45,"l":28.22,"n":416,"o":28.44,"t":"2026-10-02T13:45:00Z","v":21857,"vw":28.316891},{"c":28.26,"h":28.33,"l":28.2,"n":566,"o":28.21,"t":"2026-10-02T14:00:00Z","v":19554,"vw":28.273719},{"c":28.33,"h":28.35,"l":28.26,"n":179,"o":28.26,"t":"2026-10-02T14:15:00Z","v":6274,"vw":28.304207},{"c":28.31,"h":28.32,"l":28.235,"n":263,"o":28.31,"t":"2026-10-02T14:30:00Z","v":11585,"vw":28.291875},{"c":28.185,"h":28.345,"l":28.18,"n":298,"o":28.31,"t":"2026-10-02T14:45:00Z","v":15424,"vw":28.290079},{"c":27.96,"h":28.17,"l":27.96,"n":283,"o":28.165,"t":"2026-10-02T15:00:00Z","v":10288,"vw":28.048553},{"c":27.99,"h":27.99,"l":27.91,"n":229,"o":27.965,"t":"2026-10-02T15:15:00Z","v":9780,"vw":27.954784},{"c":28.045,"h":28.045,"l":27.975,"n":373,"o":28,"t":"2026-10-02T15:30:00Z","v":14556,"vw":28.006772},{"c":28.04,"h":28.05,"l":28.04,"n":126,"o":28.04,"t":"2026-10-02T15:45:00Z","v":3228,"vw":28.043749},{"c":27.99,"h":28.04,"l":27.95,"n":214,"o":28.04,"t":"2026-10-02T16:00:00Z","v":6932,"vw":27.98852},{"c":28,"h":28.02,"l":27.99,"n":113,"o":28,"t":"2026-10-02T16:15:00Z","v":3929,"vw":28.00463},{"c":27.97,"h":28,"l":27.945,"n":82,"o":28,"t":"2026-10-02T16:30:00Z","v":3807,"vw":27.970108},{"c":28.065,"h":28.07,"l":27.98,"n":157,"o":27.98,"t":"2026-10-02T16:45:00Z","v":4367,"vw":28.013155},{"c":28.06,"h":28.11,"l":28.05,"n":145,"o":28.08,"t":"2026-10-02T17:00:00Z","v":6673,"vw":28.079084},{"c":28.02,"h":28.07,"l":28.02,"n":144,"o":28.06,"t":"2026-10-02T17:15:00Z","v":6119,"vw":28.042874},{"c":28.055,"h":28.075,"l":28.03,"n":132,"o":28.03,"t":"2026-10-02T17:30:00Z","v":4119,"vw":28.061132},{"c":28.05,"h":28.07,"l":28.02,"n":139,"o":28.05,"t":"2026-10-02T17:45:00Z","v":5117,"vw":28.051553},{"c":28.035,"h":28.0679,"l":28.035,"n":89,"o":28.045,"t":"2026-10-02T18:00:00Z","v":4325,"vw":28.051465},{"c":28.01,"h":28.03,"l":27.99,"n":133,"o":28.03,"t":"2026-10-02T18:15:00Z","v":5393,"vw":28.004719},{"c":28.03,"h":28.035,"l":28.01,"n":133,"o":28.02,"t":"2026-10-02T18:30:00Z","v":6467,"vw":28.023109},{"c":28.045,"h":28.045,"l":28.03,"n":132,"o":28.03,"t":"2026-10-02T18:45:00Z","v":4395,"vw":28.040955},{"c":28.1,"h":28.1,"l":28.05,"n":246,"o":28.05,"t":"2026-10-02T19:00:00Z","v":6237,"vw":28.078574},{"c":28.1,"h":28.11,"l":28.095,"n":197,"o":28.095,"t":"2026-10-02T19:15:00Z","v":6571,"vw":28.102736},{"c":28.2,"h":28.2,"l":28.11,"n":446,"o":28.11,"t":"2026-10-02T19:30:00Z","v":10637,"vw":28.144779},{"c":28.15,"h":28.215,"l":28.14,"n":1218,"o":28.21,"t":"2026-10-02T19:45:00Z","v":46927,"vw":28.169789},{"c":28.14,"h":28.14,"l":28.14,"n":9,"o":28.14,"t":"2026-10-02T20:00:00Z","v":70643,"vw":28.14},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-02T20:30:00Z","v":296,"vw":28.14},{"c":27.87,"h":28.14,"l":27.855,"n":257,"o":28.07,"t":"2026-10-05T13:30:00Z","v":10782,"vw":28.008849},{"c":27.85,"h":27.885,"l":27.8,"n":251,"o":27.86,"t":"2026-10-05T13:45:00Z","v":8913,"vw":27.845041},{"c":27.95,"h":27.98,"l":27.79,"n":274,"o":27.83,"t":"2026-10-05T14:00:00Z","v":9172,"vw":27.880774},{"c":28.01,"h":28.06,"l":27.955,"n":338,"o":27.96,"t":"2026-10-05T14:15:00Z","v":9515,"vw":28.011791},{"c":28,"h":28.04,"l":27.99,"n":245,"o":28.04,"t":"2026-10-05T14:30:00Z","v":8360,"vw":28.006857},{"c":27.98,"h":28.01,"l":27.955,"n":123,"o":28.01,"t":"2026-10-05T14:45:00Z","v":5139,"vw":27.970171},{"c":27.985,"h":28,"l":27.96,"n":188,"o":27.99,"t":"2026-10-05T15:00:00Z","v":7242,"vw":27.977118},{"c":27.97,"h":28,"l":27.96,"n":241,"o":27.98,"t":"2026-10-05T15:15:00Z","v":12841,"vw":27.971144},{"c":28.01,"h":28.01,"l":27.965,"n":139,"o":27.98,"t":"2026-10-05T15:30:00Z","v":5054,"vw":27.987943},{"c":28.03,"h":28.05,"l":28,"n":118,"o":28,"t":"2026-10-05T15:45:00Z","v":4747,"vw":28.035327},{"c":28.05,"h":28.06,"l":28,"n":155,"o":28.02,"t":"2026-10-05T16:00:00Z","v":6842,"vw":28.018616},{"c":28.03,"h":28.06,"l":28.02,"n":197,"o":28.05,"t":"2026-10-05T16:15:00Z","v":7688,"vw":28.044394},{"c":28.08,"h":28.085,"l":28.02,"n":199,"o":28.02,"t":"2026-10-05T16:30:00Z","v":10573,"vw":28.034222},{"c":28.1,"h":28.11,"l":28.09,"n":150,"o":28.09,"t":"2026-10-05T16:45:00Z","v":6493,"vw":28.096687},{"c":28.06,"h":28.09,"l":28.06,"n":158,"o":28.09,"t":"2026-10-05T17:00:00Z","v":6802,"vw":28.070444},{"c":28.05,"h":28.07,"l":28.05,"n":90,"o":28.065,"t":"2026-10-05T17:15:00Z","v":3356,"vw":28.059877},{"c":28.07,"h":28.08,"l":28.04,"n":204,"o":28.04,"t":"2026-10-05T17:30:00Z","v":14870,"vw":28.072869},{"c":28.025,"h":28.06,"l":28.025,"n":155,"o":28.06,"t":"2026-10-05T17:45:00Z","v":5410,"vw":28.039401},{"c":28,"h":28.055,"l":27.995,"n":169,"o":28.025,"t":"2026-10-05T18:00:00Z","v":5299,"vw":28.023},{"c":27.99,"h":27.99,"l":27.98,"n":78,"o":27.99,"t":"2026-10-05T18:15:00Z","v":1775,"vw":27.987778},{"c":28.01,"h":28.01,"l":27.99,"n":74,"o":27.99,"t":"2026-10-05T18:30:00Z","v":1856,"vw":27.996742},{"c":27.95,"h":28.01,"l":27.95,"n":277,"o":28,"t":"2026-10-05T18:45:00Z","v":8421,"vw":27.980571},{"c":28.03,"h":28.03,"l":27.95,"n":142,"o":27.95,"t":"2026-10-05T19:00:00Z","v":3390,"vw":27.999876},{"c":28.03,"h":28.04,"l":28,"n":141,"o":28.04,"t":"2026-10-05T19:15:00Z","v":3879,"vw":28.031154},{"c":28,"h":28.035,"l":27.96,"n":380,"o":28.035,"t":"2026-10-05T19:30:00Z","v":11940,"vw":27.993867},{"c":27.89,"h":28,"l":27.83,"n":1428,"o":28,"t":"2026-10-05T19:45:00Z","v":65592,"vw":27.896641},{"c":27.88,"h":27.89,"l":27.88,"n":14,"o":27.89,"t":"2026-10-05T20:00:00Z","v":100363,"vw":27.88001},{"c":27.945,"h":28.02,"l":27.92,"n":20,"o":28.02,"t":"2026-10-06T13:30:00Z","v":19943,"vw":27.969934},{"c":27.93,"h":27.97,"l":27.89,"n":182,"o":27.915,"t":"2026-10-06T13:45:00Z","v":9021,"vw":27.928016},{"c":27.97,"h":28.06,"l":27.92,"n":227,"o":27.92,"t":"2026-10-06T14:00:00Z","v":6163,"vw":28.00921},{"c":27.82,"h":27.97,"l":27.82,"n":79,"o":27.97,"t":"2026-10-06T14:15:00Z","v":2768,"vw":27.91418},{"c":27.78,"h":27.84,"l":27.78,"n":189,"o":27.825,"t":"2026-10-06T14:30:00Z","v":11761,"vw":27.807603},{"c":27.79,"h":27.835,"l":27.775,"n":85,"o":27.775,"t":"2026-10-06T14:45:00Z","v":2671,"vw":27.819034},{"c":27.87,"h":27.88,"l":27.84,"n":155,"o":27.84,"t":"2026-10-06T15:00:00Z","v":7897,"vw":27.863198},{"c":27.9,"h":27.92,"l":27.86,"n":223,"o":27.92,"t":"2026-10-06T15:15:00Z","v":7697,"vw":27.893084},{"c":27.945,"h":28.025,"l":27.87,"n":394,"o":27.88,"t":"2026-10-06T15:30:00Z","v":22221,"vw":27.944605},{"c":27.93,"h":27.96,"l":27.93,"n":87,"o":27.96,"t":"2026-10-06T15:45:00Z","v":2734,"vw":27.946935},{"c":27.875,"h":27.92,"l":27.86,"n":228,"o":27.92,"t":"2026-10-06T16:00:00Z","v":10803,"vw":27.890715},{"c":27.78,"h":27.86,"l":27.78,"n":71,"o":27.86,"t":"2026-10-06T16:15:00Z","v":3405,"vw":27.824099},{"c":27.825,"h":27.825,"l":27.78,"n":111,"o":27.78,"t":"2026-10-06T16:30:00Z","v":3327,"vw":27.809345},{"c":27.8,"h":27.83,"l":27.79,"n":121,"o":27.83,"t":"2026-10-06T16:45:00Z","v":4245,"vw":27.802174},{"c":27.79,"h":27.81,"l":27.78,"n":132,"o":27.8,"t":"2026-10-06T17:00:00Z","v":5161,"vw":27.793333},{"c":27.76,"h":27.78,"l":27.735,"n":123,"o":27.77,"t":"2026-10-06T17:15:00Z","v":5301,"vw":27.755611},{"c":27.78,"h":27.78,"l":27.74,"n":153,"o":27.75,"t":"2026-10-06T17:30:00Z","v":5183,"vw":27.757512},{"c":27.77,"h":27.8,"l":27.77,"n":134,"o":27.79,"t":"2026-10-06T17:45:00Z","v":5006,"vw":27.787412},{"c":27.76,"h":27.78,"l":27.76,"n":109,"o":27.775,"t":"2026-10-06T18:00:00Z","v":3947,"vw":27.769388},{"c":27.71,"h":27.75,"l":27.71,"n":81,"o":27.75,"t":"2026-10-06T18:15:00Z","v":2828,"vw":27.725886},{"c":27.72,"h":27.73,"l":27.7,"n":138,"o":27.71,"t":"2026-10-06T18:30:00Z","v":4460,"vw":27.709576},{"c":27.7,"h":27.71,"l":27.7,"n":43,"o":27.71,"t":"2026-10-06T18:45:00Z","v":1769,"vw":27.704303},{"c":27.745,"h":27.755,"l":27.7,"n":182,"o":27.705,"t":"2026-10-06T19:00:00Z","v":6405,"vw":27.716226},{"c":27.765,"h":27.77,"l":27.71,"n":267,"o":27.75,"t":"2026-10-06T19:15:00Z","v":16144,"vw":27.742989},{"c":27.685,"h":27.76,"l":27.67,"n":394,"o":27.76,"t":"2026-10-06T19:30:00Z","v":14237,"vw":27.704528},{"c":27.68,"h":27.745,"l":27.65,"n":992,"o":27.67,"t":"2026-10-06T19:45:00Z","v":51016,"vw":27.697305},{"c":27.69,"h":27.69,"l":27.69,"n":13,"o":27.69,"t":"2026-10-06T20:00:00Z","v":79054,"vw":27.69},{"c":27.23,"h":27.34,"l":27.23,"n":171,"o":27.32,"t":"2026-10-07T13:30:00Z","v":9246,"vw":27.309343},{"c":27.15,"h":27.22,"l":27.15,"n":81,"o":27.22,"t":"2026-10-07T13:45:00Z","v":4090,"vw":27.191232},{"c":27.23,"h":27.28,"l":27.2,"n":161,"o":27.2,"t":"2026-10-07T14:00:00Z","v":7682,"vw":27.255476},{"c":27.17,"h":27.25,"l":27.17,"n":162,"o":27.25,"t":"2026-10-07T14:15:00Z","v":6324,"vw":27.229598},{"c":27.2,"h":27.2,"l":27.11,"n":187,"o":27.12,"t":"2026-10-07T14:30:00Z","v":6617,"vw":27.160729},{"c":27.15,"h":27.21,"l":27.13,"n":285,"o":27.21,"t":"2026-10-07T14:45:00Z","v":7934,"vw":27.158746},{"c":27.18,"h":27.21,"l":27.12,"n":241,"o":27.15,"t":"2026-10-07T15:00:00Z","v":8516,"vw":27.173275},{"c":27.15,"h":27.17,"l":27.12,"n":145,"o":27.17,"t":"2026-10-07T15:15:00Z","v":5368,"vw":27.14366},{"c":27.13,"h":27.19,"l":27.13,"n":137,"o":27.152,"t":"2026-10-07T15:30:00Z","v":8672,"vw":27.152881},{"c":27.17,"h":27.18,"l":27.1,"n":146,"o":27.12,"t":"2026-10-07T15:45:00Z","v":5208,"vw":27.125864},{"c":27.2,"h":27.21,"l":27.13,"n":143,"o":27.15,"t":"2026-10-07T16:00:00Z","v":7862,"vw":27.176786},{"c":27.22,"h":27.245,"l":27.21,"n":129,"o":27.21,"t":"2026-10-07T16:15:00Z","v":5061,"vw":27.223789},{"c":27.3,"h":27.3,"l":27.22,"n":121,"o":27.22,"t":"2026-10-07T16:30:00Z","v":4579,"vw":27.270755},{"c":27.36,"h":27.36,"l":27.31,"n":131,"o":27.32,"t":"2026-10-07T16:45:00Z","v":4861,"vw":27.331884},{"c":27.39,"h":27.395,"l":27.34,"n":175,"o":27.34,"t":"2026-10-07T17:00:00Z","v":5990,"vw":27.37383},{"c":27.37,"h":27.43,"l":27.37,"n":122,"o":27.4,"t":"2026-10-07T17:15:00Z","v":3595,"vw":27.405533},{"c":27.33,"h":27.36,"l":27.31,"n":136,"o":27.36,"t":"2026-10-07T17:30:00Z","v":5437,"vw":27.336693},{"c":27.32,"h":27.35,"l":27.32,"n":98,"o":27.34,"t":"2026-10-07T17:45:00Z","v":2828,"vw":27.329087},{"c":27.29,"h":27.32,"l":27.29,"n":184,"o":27.32,"t":"2026-10-07T18:00:00Z","v":8759,"vw":27.3118},{"c":27.285,"h":27.3,"l":27.28,"n":74,"o":27.3,"t":"2026-10-07T18:15:00Z","v":1696,"vw":27.289167},{"c":27.275,"h":27.29,"l":27.275,"n":114,"o":27.275,"t":"2026-10-07T18:30:00Z","v":3063,"vw":27.280725},{"c":27.27,"h":27.28,"l":27.27,"n":120,"o":27.28,"t":"2026-10-07T18:45:00Z","v":3134,"vw":27.275889},{"c":27.2,"h":27.27,"l":27.2,"n":190,"o":27.27,"t":"2026-10-07T19:00:00Z","v":5092,"vw":27.2283},{"c":27.25,"h":27.25,"l":27.18,"n":305,"o":27.19,"t":"2026-10-07T19:15:00Z","v":11583,"vw":27.208757},{"c":27.23,"h":27.24,"l":27.19,"n":273,"o":27.24,"t":"2026-10-07T19:30:00Z","v":10722,"vw":27.213361},{"c":27.25,"h":27.27,"l":27.155,"n":894,"o":27.225,"t":"2026-10-07T19:45:00Z","v":33518,"vw":27.217851},{"c":27.24,"h":27.24,"l":27.24,"n":16,"o":27.24,"t":"2026-10-07T20:00:00Z","v":58597,"vw":27.24},{"c":27.225,"h":27.225,"l":27.18,"n":51,"o":27.19,"t":"2026-10-08T13:30:00Z","v":2401,"vw":27.190967},{"c":27.245,"h":27.31,"l":27.19,"n":82,"o":27.21,"t":"2026-10-08T13:45:00Z","v":3399,"vw":27.243467},{"c":27.25,"h":27.29,"l":27.23,"n":160,"o":27.23,"t":"2026-10-08T14:00:00Z","v":5231,"vw":27.271216},{"c":27.2,"h":27.24,"l":27.19,"n":112,"o":27.24,"t":"2026-10-08T14:15:00Z","v":3225,"vw":27.207585},{"c":27.205,"h":27.23,"l":27.175,"n":155,"o":27.21,"t":"2026-10-08T14:30:00Z","v":4471,"vw":27.196951},{"c":27.12,"h":27.2,"l":27.12,"n":238,"o":27.2,"t":"2026-10-08T14:45:00Z","v":8587,"vw":27.180763},{"c":27.09,"h":27.13,"l":27.09,"n":83,"o":27.12,"t":"2026-10-08T15:00:00Z","v":2159,"vw":27.116308},{"c":27.09,"h":27.09,"l":27.04,"n":101,"o":27.06,"t":"2026-10-08T15:15:00Z","v":3905,"vw":27.06252},{"c":27.12,"h":27.12,"l":27.08,"n":204,"o":27.09,"t":"2026-10-08T15:30:00Z","v":7208,"vw":27.097219},{"c":27.1,"h":27.14,"l":27.1,"n":216,"o":27.14,"t":"2026-10-08T15:45:00Z","v":7249,"vw":27.12383},{"c":27.155,"h":27.165,"l":27.11,"n":168,"o":27.11,"t":"2026-10-08T16:00:00Z","v":5113,"vw":27.13617},{"c":27.23,"h":27.32,"l":27.18,"n":376,"o":27.18,"t":"2026-10-08T16:15:00Z","v":16480,"vw":27.251853},{"c":27.21,"h":27.24,"l":27.19,"n":192,"o":27.24,"t":"2026-10-08T16:30:00Z","v":6361,"vw":27.215968},{"c":27.34,"h":27.35,"l":27.205,"n":262,"o":27.205,"t":"2026-10-08T16:45:00Z","v":10340,"vw":27.290989},{"c":27.44,"h":27.47,"l":27.31,"n":332,"o":27.36,"t":"2026-10-08T17:00:00Z","v":9883,"vw":27.386735},{"c":27.45,"h":27.54,"l":27.41,"n":467,"o":27.42,"t":"2026-10-08T17:15:00Z","v":21343,"vw":27.460186},{"c":27.5,"h":27.51,"l":27.45,"n":353,"o":27.45,"t":"2026-10-08T17:30:00Z","v":13552,"vw":27.485538},{"c":27.525,"h":27.525,"l":27.46,"n":232,"o":27.51,"t":"2026-10-08T17:45:00Z","v":9160,"vw":27.491026},{"c":27.56,"h":27.58,"l":27.505,"n":284,"o":27.525,"t":"2026-10-08T18:00:00Z","v":10495,"vw":27.549422},{"c":27.54,"h":27.58,"l":27.52,"n":307,"o":27.565,"t":"2026-10-08T18:15:00Z","v":10036,"vw":27.5474},{"c":27.53,"h":27.57,"l":27.53,"n":461,"o":27.53,"t":"2026-10-08T18:30:00Z","v":15275,"vw":27.549626},{"c":27.56,"h":27.58,"l":27.54,"n":229,"o":27.54,"t":"2026-10-08T18:45:00Z","v":9092,"vw":27.558468},{"c":27.53,"h":27.575,"l":27.525,"n":280,"o":27.57,"t":"2026-10-08T19:00:00Z","v":9993,"vw":27.544603},{"c":27.51,"h":27.535,"l":27.5,"n":464,"o":27.53,"t":"2026-10-08T19:15:00Z","v":14463,"vw":27.517687},{"c":27.475,"h":27.51,"l":27.46,"n":461,"o":27.51,"t":"2026-10-08T19:30:00Z","v":12446,"vw":27.482934},{"c":27.57,"h":27.58,"l":27.48,"n":1189,"o":27.48,"t":"2026-10-08T19:45:00Z","v":41970,"vw":27.540115},{"c":27.57,"h":27.57,"l":27.57,"n":12,"o":27.57,"t":"2026-10-08T20:00:00Z","v":71667,"vw":27.57},{"c":27.32,"h":27.48,"l":27.3,"n":201,"o":27.47,"t":"2026-10-09T13:30:00Z","v":7599,"vw":27.387515},{"c":27.33,"h":27.33,"l":27.27,"n":77,"o":27.3,"t":"2026-10-09T13:45:00Z","v":2697,"vw":27.298055},{"c":27.25,"h":27.38,"l":27.25,"n":219,"o":27.37,"t":"2026-10-09T14:00:00Z","v":5843,"vw":27.290528},{"c":27.32,"h":27.32,"l":27.23,"n":205,"o":27.23,"t":"2026-10-09T14:15:00Z","v":5722,"vw":27.284002},{"c":27.27,"h":27.31,"l":27.24,"n":152,"o":27.31,"t":"2026-10-09T14:30:00Z","v":5103,"vw":27.260164},{"c":27.245,"h":27.285,"l":27.24,"n":118,"o":27.28,"t":"2026-10-09T14:45:00Z","v":4569,"vw":27.25856},{"c":27.32,"h":27.32,"l":27.26,"n":250,"o":27.26,"t":"2026-10-09T15:00:00Z","v":7819,"vw":27.287337},{"c":27.26,"h":27.32,"l":27.26,"n":83,"o":27.32,"t":"2026-10-09T15:15:00Z","v":2539,"vw":27.28311},{"c":27.18,"h":27.28,"l":27.18,"n":100,"o":27.28,"t":"2026-10-09T15:30:00Z","v":2940,"vw":27.236768},{"c":27.21,"h":27.21,"l":27.18,"n":118,"o":27.19,"t":"2026-10-09T15:45:00Z","v":3479,"vw":27.189697},{"c":27.18,"h":27.23,"l":27.18,"n":123,"o":27.22,"t":"2026-10-09T16:00:00Z","v":5540,"vw":27.211095},{"c":27.19,"h":27.22,"l":27.19,"n":125,"o":27.19,"t":"2026-10-09T16:15:00Z","v":2682,"vw":27.200667},{"c":27.235,"h":27.235,"l":27.185,"n":145,"o":27.19,"t":"2026-10-09T16:30:00Z","v":4584,"vw":27.210952},{"c":27.21,"h":27.24,"l":27.21,"n":101,"o":27.24,"t":"2026-10-09T16:45:00Z","v":4750,"vw":27.223574},{"c":27.19,"h":27.21,"l":27.18,"n":132,"o":27.21,"t":"2026-10-09T17:00:00Z","v":5314,"vw":27.195092},{"c":27.19,"h":27.2,"l":27.18,"n":68,"o":27.2,"t":"2026-10-09T17:15:00Z","v":2958,"vw":27.183132},{"c":27.22,"h":27.22,"l":27.19,"n":94,"o":27.19,"t":"2026-10-09T17:30:00Z","v":2899,"vw":27.209365},{"c":27.21,"h":27.22,"l":27.21,"n":56,"o":27.22,"t":"2026-10-09T17:45:00Z","v":2454,"vw":27.21086},{"c":27.165,"h":27.21,"l":27.165,"n":85,"o":27.21,"t":"2026-10-09T18:00:00Z","v":2758,"vw":27.187583},{"c":27.16,"h":27.16,"l":27.15,"n":59,"o":27.15,"t":"2026-10-09T18:15:00Z","v":1608,"vw":27.156721},{"c":27.19,"h":27.195,"l":27.17,"n":109,"o":27.17,"t":"2026-10-09T18:30:00Z","v":3343,"vw":27.175555},{"c":27.22,"h":27.26,"l":27.18,"n":215,"o":27.18,"t":"2026-10-09T18:45:00Z","v":8988,"vw":27.207898},{"c":27.23,"h":27.25,"l":27.23,"n":81,"o":27.24,"t":"2026-10-09T19:00:00Z","v":3750,"vw":27.242312},{"c":27.18,"h":27.22,"l":27.17,"n":165,"o":27.22,"t":"2026-10-09T19:15:00Z","v":4900,"vw":27.184752},{"c":27.13,"h":27.19,"l":27.13,"n":242,"o":27.18,"t":"2026-10-09T19:30:00Z","v":8325,"vw":27.166872},{"c":27.155,"h":27.19,"l":27.115,"n":901,"o":27.13,"t":"2026-10-09T19:45:00Z","v":31509,"vw":27.159085},{"c":27.16,"h":27.16,"l":27.16,"n":11,"o":27.16,"t":"2026-10-09T20:00:00Z","v":37338,"vw":27.16},{"c":27.24,"h":27.375,"l":27.16,"n":115,"o":27.16,"t":"2026-10-12T13:30:00Z","v":4983,"vw":27.271633},{"c":27.18,"h":27.21,"l":27.15,"n":63,"o":27.21,"t":"2026-10-12T13:45:00Z","v":2557,"vw":27.167692},{"c":27.22,"h":27.23,"l":27.17,"n":153,"o":27.17,"t":"2026-10-12T14:00:00Z","v":5028,"vw":27.201658},{"c":27.2,"h":27.22,"l":27.17,"n":125,"o":27.19,"t":"2026-10-12T14:15:00Z","v":4936,"vw":27.197799},{"c":27.21,"h":27.21,"l":27.16,"n":191,"o":27.21,"t":"2026-10-12T14:30:00Z","v":5294,"vw":27.189777},{"c":27.25,"h":27.25,"l":27.21,"n":83,"o":27.21,"t":"2026-10-12T14:45:00Z","v":3034,"vw":27.237297},{"c":27.22,"h":27.25,"l":27.2,"n":126,"o":27.25,"t":"2026-10-12T15:00:00Z","v":3074,"vw":27.220571},{"c":27.23,"h":27.23,"l":27.2,"n":67,"o":27.21,"t":"2026-10-12T15:15:00Z","v":1531,"vw":27.216099},{"c":27.29,"h":27.29,"l":27.25,"n":89,"o":27.25,"t":"2026-10-12T15:30:00Z","v":2031,"vw":27.27095},{"c":27.26,"h":27.27,"l":27.25,"n":91,"o":27.27,"t":"2026-10-12T15:45:00Z","v":2315,"vw":27.259717},{"c":27.28,"h":27.28,"l":27.26,"n":21,"o":27.27,"t":"2026-10-12T16:00:00Z","v":651,"vw":27.266325},{"c":27.31,"h":27.31,"l":27.27,"n":165,"o":27.285,"t":"2026-10-12T16:15:00Z","v":5202,"vw":27.288386},{"c":27.34,"h":27.34,"l":27.305,"n":69,"o":27.305,"t":"2026-10-12T16:30:00Z","v":1884,"vw":27.331597},{"c":27.34,"h":27.36,"l":27.3301,"n":39,"o":27.3301,"t":"2026-10-12T16:45:00Z","v":1341,"vw":27.348545},{"c":27.35,"h":27.35,"l":27.33,"n":58,"o":27.34,"t":"2026-10-12T17:00:00Z","v":2430,"vw":27.339286},{"c":27.36,"h":27.37,"l":27.335,"n":89,"o":27.34,"t":"2026-10-12T17:15:00Z","v":2094,"vw":27.349188},{"c":27.33,"h":27.33,"l":27.32,"n":65,"o":27.33,"t":"2026-10-12T17:30:00Z","v":2659,"vw":27.329434},{"c":27.37,"h":27.37,"l":27.35,"n":80,"o":27.35,"t":"2026-10-12T17:45:00Z","v":3086,"vw":27.355162},{"c":27.33,"h":27.38,"l":27.33,"n":91,"o":27.38,"t":"2026-10-12T18:00:00Z","v":2239,"vw":27.345271},{"c":27.34,"h":27.34,"l":27.32,"n":81,"o":27.32,"t":"2026-10-12T18:15:00Z","v":2009,"vw":27.326764},{"c":27.33,"h":27.37,"l":27.33,"n":83,"o":27.36,"t":"2026-10-12T18:30:00Z","v":1759,"vw":27.352125},{"c":27.33,"h":27.34,"l":27.33,"n":61,"o":27.33,"t":"2026-10-12T18:45:00Z","v":1362,"vw":27.335},{"c":27.34,"h":27.35,"l":27.325,"n":128,"o":27.34,"t":"2026-10-12T19:00:00Z","v":2904,"vw":27.339669},{"c":27.35,"h":27.35,"l":27.31,"n":130,"o":27.34,"t":"2026-10-12T19:15:00Z","v":3620,"vw":27.322677},{"c":27.28,"h":27.35,"l":27.28,"n":136,"o":27.35,"t":"2026-10-12T19:30:00Z","v":3515,"vw":27.31079},{"c":27.24,"h":27.27,"l":27.21,"n":835,"o":27.27,"t":"2026-10-12T19:45:00Z","v":27577,"vw":27.234348},{"c":27.24,"h":27.24,"l":27.24,"n":9,"o":27.24,"t":"2026-10-12T20:00:00Z","v":44397,"vw":27.24},{"c":27.38,"h":27.49,"l":27.34,"n":71,"o":27.34,"t":"2026-10-13T13:30:00Z","v":4092,"vw":27.398923},{"c":27.08,"h":27.35,"l":27.08,"n":91,"o":27.35,"t":"2026-10-13T13:45:00Z","v":4263,"vw":27.222333},{"c":27.015,"h":27.06,"l":26.98,"n":58,"o":27.06,"t":"2026-10-13T14:00:00Z","v":2448,"vw":27.029529},{"c":27.08,"h":27.08,"l":27.03,"n":75,"o":27.03,"t":"2026-10-13T14:15:00Z","v":3574,"vw":27.044643},{"c":27.07,"h":27.14,"l":27.07,"n":91,"o":27.11,"t":"2026-10-13T14:30:00Z","v":5494,"vw":27.089324},{"c":27.11,"h":27.14,"l":27.06,"n":73,"o":27.06,"t":"2026-10-13T14:45:00Z","v":4023,"vw":27.106047},{"c":27.16,"h":27.16,"l":27.1,"n":114,"o":27.1,"t":"2026-10-13T15:00:00Z","v":5067,"vw":27.148589},{"c":27.15,"h":27.165,"l":27.125,"n":79,"o":27.165,"t":"2026-10-13T15:15:00Z","v":4748,"vw":27.141584},{"c":27.11,"h":27.17,"l":27.11,"n":61,"o":27.17,"t":"2026-10-13T15:30:00Z","v":2653,"vw":27.13},{"c":27.04,"h":27.1,"l":27.04,"n":75,"o":27.1,"t":"2026-10-13T15:45:00Z","v":4262,"vw":27.047201},{"c":26.96,"h":27.03,"l":26.96,"n":137,"o":27.03,"t":"2026-10-13T16:00:00Z","v":4303,"vw":26.990247},{"c":26.94,"h":26.975,"l":26.94,"n":102,"o":26.96,"t":"2026-10-13T16:15:00Z","v":4467,"vw":26.964822},{"c":26.925,"h":26.94,"l":26.91,"n":133,"o":26.94,"t":"2026-10-13T16:30:00Z","v":5069,"vw":26.924446},{"c":26.975,"h":26.975,"l":26.93,"n":125,"o":26.95,"t":"2026-10-13T16:45:00Z","v":3724,"vw":26.961536},{"c":26.97,"h":26.97,"l":26.93,"n":83,"o":26.96,"t":"2026-10-13T17:00:00Z","v":3018,"vw":26.952},{"c":27.01,"h":27.025,"l":26.97,"n":192,"o":26.975,"t":"2026-10-13T17:15:00Z","v":6984,"vw":27.004365},{"c":27.045,"h":27.045,"l":27.01,"n":146,"o":27.01,"t":"2026-10-13T17:30:00Z","v":4787,"vw":27.022812},{"c":27.06,"h":27.06,"l":27,"n":149,"o":27.03,"t":"2026-10-13T17:45:00Z","v":5939,"vw":27.028549},{"c":27.135,"h":27.16,"l":27.04,"n":372,"o":27.04,"t":"2026-10-13T18:00:00Z","v":22307,"vw":27.118659},{"c":27.14,"h":27.16,"l":27.13,"n":169,"o":27.13,"t":"2026-10-13T18:15:00Z","v":8724,"vw":27.1419},{"c":27.15,"h":27.16,"l":27.12,"n":145,"o":27.15,"t":"2026-10-13T18:30:00Z","v":4549,"vw":27.145822},{"c":27.11,"h":27.11,"l":27.07,"n":97,"o":27.11,"t":"2026-10-13T18:45:00Z","v":2959,"vw":27.097683},{"c":27.12,"h":27.12,"l":27.09,"n":160,"o":27.1,"t":"2026-10-13T19:00:00Z","v":3751,"vw":27.104184},{"c":27.12,"h":27.145,"l":27.12,"n":240,"o":27.12,"t":"2026-10-13T19:15:00Z","v":9203,"vw":27.13019},{"c":27.16,"h":27.17,"l":27.115,"n":399,"o":27.115,"t":"2026-10-13T19:30:00Z","v":17613,"vw":27.15184},{"c":27.1,"h":27.165,"l":27.1,"n":892,"o":27.15,"t":"2026-10-13T19:45:00Z","v":39613,"vw":27.126198},{"c":27.09,"h":27.09,"l":27.09,"n":12,"o":27.09,"t":"2026-10-13T20:00:00Z","v":56697,"vw":27.09},{"c":26.72,"h":26.72,"l":26.72,"n":1,"o":26.72,"t":"2026-10-14T13:15:00Z","v":100,"vw":26.72},{"c":26.66,"h":26.72,"l":26.57,"n":157,"o":26.66,"t":"2026-10-14T13:30:00Z","v":10061,"vw":26.675674},{"c":26.65,"h":26.66,"l":26.58,"n":342,"o":26.66,"t":"2026-10-14T13:45:00Z","v":15592,"vw":26.620668},{"c":26.7,"h":26.73,"l":26.63,"n":237,"o":26.66,"t":"2026-10-14T14:00:00Z","v":11362,"vw":26.690491},{"c":26.89,"h":26.91,"l":26.7,"n":209,"o":26.71,"t":"2026-10-14T14:15:00Z","v":6036,"vw":26.789043},{"c":26.94,"h":27,"l":26.9,"n":342,"o":26.9,"t":"2026-10-14T14:30:00Z","v":16683,"vw":26.941272},{"c":26.95,"h":26.95,"l":26.89,"n":238,"o":26.92,"t":"2026-10-14T14:45:00Z","v":6930,"vw":26.916347},{"c":26.9,"h":26.94,"l":26.88,"n":244,"o":26.93,"t":"2026-10-14T15:00:00Z","v":9222,"vw":26.905326},{"c":26.93,"h":26.93,"l":26.9,"n":129,"o":26.9,"t":"2026-10-14T15:15:00Z","v":3790,"vw":26.909305},{"c":26.98,"h":27.01,"l":26.94,"n":232,"o":26.94,"t":"2026-10-14T15:30:00Z","v":8069,"vw":26.98141},{"c":27,"h":27.005,"l":26.98,"n":81,"o":26.98,"t":"2026-10-14T15:45:00Z","v":2096,"vw":26.996178},{"c":26.93,"h":27,"l":26.915,"n":219,"o":27,"t":"2026-10-14T16:00:00Z","v":7905,"vw":26.960647},{"c":26.9,"h":26.935,"l":26.87,"n":173,"o":26.935,"t":"2026-10-14T16:15:00Z","v":7045,"vw":26.90082},{"c":26.9,"h":26.94,"l":26.9,"n":139,"o":26.91,"t":"2026-10-14T16:30:00Z","v":5295,"vw":26.916615},{"c":26.845,"h":26.88,"l":26.845,"n":100,"o":26.88,"t":"2026-10-14T16:45:00Z","v":3993,"vw":26.86},{"c":26.8,"h":26.855,"l":26.795,"n":135,"o":26.85,"t":"2026-10-14T17:00:00Z","v":4744,"vw":26.825499},{"c":26.84,"h":26.86,"l":26.8,"n":148,"o":26.8,"t":"2026-10-14T17:15:00Z","v":6311,"vw":26.827768},{"c":26.8,"h":26.84,"l":26.8,"n":190,"o":26.83,"t":"2026-10-14T17:30:00Z","v":7036,"vw":26.825424},{"c":26.79,"h":26.81,"l":26.78,"n":202,"o":26.81,"t":"2026-10-14T17:45:00Z","v":7562,"vw":26.797903},{"c":26.785,"h":26.81,"l":26.78,"n":171,"o":26.79,"t":"2026-10-14T18:00:00Z","v":6093,"vw":26.791167},{"c":26.81,"h":26.81,"l":26.78,"n":159,"o":26.78,"t":"2026-10-14T18:15:00Z","v":7224,"vw":26.795893},{"c":26.765,"h":26.8,"l":26.755,"n":205,"o":26.8,"t":"2026-10-14T18:30:00Z","v":9390,"vw":26.770419},{"c":26.735,"h":26.75,"l":26.73,"n":90,"o":26.75,"t":"2026-10-14T18:45:00Z","v":2998,"vw":26.734596},{"c":26.8,"h":26.8,"l":26.725,"n":172,"o":26.73,"t":"2026-10-14T19:00:00Z","v":6779,"vw":26.763747},{"c":26.79,"h":26.815,"l":26.78,"n":127,"o":26.805,"t":"2026-10-14T19:15:00Z","v":4637,"vw":26.790859},{"c":26.75,"h":26.78,"l":26.72,"n":355,"o":26.78,"t":"2026-10-14T19:30:00Z","v":15970,"vw":26.739564},{"c":26.872,"h":26.89,"l":26.74,"n":874,"o":26.75,"t":"2026-10-14T19:45:00Z","v":38150,"vw":26.836565},{"c":26.88,"h":26.88,"l":26.88,"n":11,"o":26.88,"t":"2026-10-14T20:00:00Z","v":66334,"vw":26.88},{"c":26.95,"h":27.16,"l":26.95,"n":242,"o":27.06,"t":"2026-10-15T13:30:00Z","v":12159,"vw":27.010105},{"c":27.12,"h":27.12,"l":26.93,"n":209,"o":26.94,"t":"2026-10-15T13:45:00Z","v":6021,"vw":27.030936},{"c":27.22,"h":27.25,"l":27.08,"n":345,"o":27.09,"t":"2026-10-15T14:00:00Z","v":9034,"vw":27.172622},{"c":27.27,"h":27.29,"l":27.19,"n":200,"o":27.24,"t":"2026-10-15T14:15:00Z","v":6219,"vw":27.242505},{"c":27.395,"h":27.43,"l":27.285,"n":324,"o":27.285,"t":"2026-10-15T14:30:00Z","v":9901,"vw":27.37245},{"c":27.34,"h":27.39,"l":27.295,"n":114,"o":27.39,"t":"2026-10-15T14:45:00Z","v":3357,"vw":27.332821},{"c":27.19,"h":27.28,"l":27.19,"n":154,"o":27.27,"t":"2026-10-15T15:00:00Z","v":5613,"vw":27.241477},{"c":27.095,"h":27.19,"l":27.095,"n":73,"o":27.17,"t":"2026-10-15T15:15:00Z","v":4373,"vw":27.159876},{"c":27.18,"h":27.18,"l":27.095,"n":102,"o":27.095,"t":"2026-10-15T15:30:00Z","v":2883,"vw":27.133539},{"c":27.17,"h":27.2,"l":27.15,"n":74,"o":27.19,"t":"2026-10-15T15:45:00Z","v":1840,"vw":27.176461},{"c":27.18,"h":27.18,"l":27.135,"n":94,"o":27.18,"t":"2026-10-15T16:00:00Z","v":3269,"vw":27.162968},{"c":27.23,"h":27.23,"l":27.17,"n":135,"o":27.175,"t":"2026-10-15T16:15:00Z","v":4252,"vw":27.188071},{"c":27.22,"h":27.23,"l":27.2,"n":103,"o":27.21,"t":"2026-10-15T16:30:00Z","v":3228,"vw":27.215384},{"c":27.24,"h":27.24,"l":27.2,"n":134,"o":27.2,"t":"2026-10-15T16:45:00Z","v":3107,"vw":27.218562},{"c":27.24,"h":27.25,"l":27.2301,"n":76,"o":27.25,"t":"2026-10-15T17:00:00Z","v":1947,"vw":27.239755},{"c":27.26,"h":27.26,"l":27.235,"n":82,"o":27.235,"t":"2026-10-15T17:15:00Z","v":2702,"vw":27.249702},{"c":27.23,"h":27.28,"l":27.23,"n":145,"o":27.25,"t":"2026-10-15T17:30:00Z","v":3894,"vw":27.253323},{"c":27.2,"h":27.23,"l":27.2,"n":120,"o":27.22,"t":"2026-10-15T17:45:00Z","v":4194,"vw":27.206617},{"c":27.23,"h":27.23,"l":27.21,"n":127,"o":27.21,"t":"2026-10-15T18:00:00Z","v":4081,"vw":27.216024},{"c":27.28,"h":27.3,"l":27.24,"n":150,"o":27.24,"t":"2026-10-15T18:15:00Z","v":5279,"vw":27.268256},{"c":27.245,"h":27.29,"l":27.235,"n":136,"o":27.28,"t":"2026-10-15T18:30:00Z","v":3916,"vw":27.263655},{"c":27.235,"h":27.26109,"l":27.22,"n":133,"o":27.25,"t":"2026-10-15T18:45:00Z","v":4650,"vw":27.248048},{"c":27.2,"h":27.22,"l":27.19,"n":115,"o":27.21,"t":"2026-10-15T19:00:00Z","v":2806,"vw":27.208148},{"c":27.24,"h":27.28,"l":27.21,"n":192,"o":27.21,"t":"2026-10-15T19:15:00Z","v":5615,"vw":27.233258},{"c":27.275,"h":27.32,"l":27.26,"n":355,"o":27.26,"t":"2026-10-15T19:30:00Z","v":13689,"vw":27.288303},{"c":27.4,"h":27.45,"l":27.24,"n":1312,"o":27.275,"t":"2026-10-15T19:45:00Z","v":50423,"vw":27.388359},{"c":27.42,"h":27.42,"l":27.42,"n":11,"o":27.42,"t":"2026-10-15T20:00:00Z","v":93022,"vw":27.42},{"c":27.94,"h":27.97,"l":27.43,"n":279,"o":27.43,"t":"2026-10-16T13:30:00Z","v":16781,"vw":27.578939},{"c":27.89,"h":27.98,"l":27.87,"n":324,"o":27.98,"t":"2026-10-16T13:45:00Z","v":16628,"vw":27.906873},{"c":27.88,"h":27.91,"l":27.85,"n":233,"o":27.885,"t":"2026-10-16T14:00:00Z","v":8411,"vw":27.884885},{"c":27.985,"h":28.03,"l":27.885,"n":302,"o":27.9,"t":"2026-10-16T14:15:00Z","v":9738,"vw":27.96031},{"c":27.86,"h":27.985,"l":27.86,"n":207,"o":27.985,"t":"2026-10-16T14:30:00Z","v":8579,"vw":27.89578},{"c":27.81,"h":27.89,"l":27.81,"n":291,"o":27.85,"t":"2026-10-16T14:45:00Z","v":13467,"vw":27.847477},{"c":27.92,"h":27.92,"l":27.83,"n":91,"o":27.83,"t":"2026-10-16T15:00:00Z","v":2980,"vw":27.875807},{"c":27.8,"h":27.93,"l":27.8,"n":135,"o":27.93,"t":"2026-10-16T15:15:00Z","v":5154,"vw":27.864534},{"c":27.72,"h":27.83,"l":27.72,"n":109,"o":27.79,"t":"2026-10-16T15:30:00Z","v":5125,"vw":27.800195},{"c":27.64,"h":27.71,"l":27.63,"n":163,"o":27.71,"t":"2026-10-16T15:45:00Z","v":5167,"vw":27.655399},{"c":27.55,"h":27.65,"l":27.55,"n":88,"o":27.64,"t":"2026-10-16T16:00:00Z","v":3993,"vw":27.589509},{"c":27.51,"h":27.53,"l":27.485,"n":214,"o":27.51,"t":"2026-10-16T16:15:00Z","v":6141,"vw":27.509729},{"c":27.5,"h":27.52,"l":27.5,"n":100,"o":27.52,"t":"2026-10-16T16:30:00Z","v":2982,"vw":27.503539},{"c":27.46,"h":27.49,"l":27.44,"n":114,"o":27.49,"t":"2026-10-16T16:45:00Z","v":2884,"vw":27.455495},{"c":27.43,"h":27.46,"l":27.43,"n":159,"o":27.46,"t":"2026-10-16T17:00:00Z","v":4640,"vw":27.446073},{"c":27.55,"h":27.55,"l":27.44,"n":204,"o":27.44,"t":"2026-10-16T17:15:00Z","v":5777,"vw":27.482547},{"c":27.55,"h":27.55,"l":27.51,"n":187,"o":27.54,"t":"2026-10-16T17:30:00Z","v":5024,"vw":27.532245},{"c":27.49,"h":27.54,"l":27.48,"n":84,"o":27.54,"t":"2026-10-16T17:45:00Z","v":2261,"vw":27.503622},{"c":27.5,"h":27.5,"l":27.45,"n":224,"o":27.485,"t":"2026-10-16T18:00:00Z","v":7192,"vw":27.472328},{"c":27.5,"h":27.52,"l":27.5,"n":119,"o":27.515,"t":"2026-10-16T18:15:00Z","v":3434,"vw":27.509415},{"c":27.5,"h":27.54,"l":27.48,"n":146,"o":27.5,"t":"2026-10-16T18:30:00Z","v":5023,"vw":27.512759},{"c":27.52,"h":27.53,"l":27.49,"n":176,"o":27.5,"t":"2026-10-16T18:45:00Z","v":7942,"vw":27.513333},{"c":27.48,"h":27.51,"l":27.48,"n":186,"o":27.505,"t":"2026-10-16T19:00:00Z","v":7175,"vw":27.499236},{"c":27.5,"h":27.52,"l":27.47,"n":268,"o":27.48,"t":"2026-10-16T19:15:00Z","v":11948,"vw":27.497844},{"c":27.475,"h":27.51,"l":27.45,"n":410,"o":27.5,"t":"2026-10-16T19:30:00Z","v":16292,"vw":27.485561},{"c":27.555,"h":27.575,"l":27.48,"n":1036,"o":27.48,"t":"2026-10-16T19:45:00Z","v":44430,"vw":27.540579},{"c":27.55,"h":27.55,"l":27.55,"n":14,"o":27.55,"t":"2026-10-16T20:00:00Z","v":65430,"vw":27.55},{"c":27.6997,"h":27.6997,"l":27.64,"n":2,"o":27.64,"t":"2026-10-19T10:15:00Z","v":200,"vw":27.66985},{"c":27.56,"h":27.56,"l":27.48,"n":82,"o":27.55,"t":"2026-10-19T13:30:00Z","v":3904,"vw":27.537445},{"c":27.46,"h":27.505,"l":27.44,"n":103,"o":27.49,"t":"2026-10-19T13:45:00Z","v":4700,"vw":27.479821},{"c":27.5,"h":27.51,"l":27.45,"n":57,"o":27.45,"t":"2026-10-19T14:00:00Z","v":1720,"vw":27.478889},{"c":27.48,"h":27.5,"l":27.46,"n":142,"o":27.485,"t":"2026-10-19T14:15:00Z","v":4482,"vw":27.478259},{"c":27.5,"h":27.525,"l":27.47,"n":159,"o":27.48,"t":"2026-10-19T14:30:00Z","v":4190,"vw":27.500289},{"c":27.51,"h":27.51,"l":27.49,"n":171,"o":27.49,"t":"2026-10-19T14:45:00Z","v":5001,"vw":27.49713},{"c":27.57,"h":27.575,"l":27.52,"n":67,"o":27.53,"t":"2026-10-19T15:00:00Z","v":1443,"vw":27.546429},{"c":27.56,"h":27.635,"l":27.56,"n":152,"o":27.635,"t":"2026-10-19T15:15:00Z","v":4527,"vw":27.607986},{"c":27.565,"h":27.58,"l":27.565,"n":45,"o":27.57,"t":"2026-10-19T15:30:00Z","v":960,"vw":27.57125},{"c":27.54,"h":27.57,"l":27.54,"n":196,"o":27.57,"t":"2026-10-19T15:45:00Z","v":3757,"vw":27.562414},{"c":27.5,"h":27.54,"l":27.5,"n":117,"o":27.54,"t":"2026-10-19T16:00:00Z","v":2654,"vw":27.514113},{"c":27.48,"h":27.51,"l":27.48,"n":131,"o":27.48,"t":"2026-10-19T16:15:00Z","v":2297,"vw":27.484798},{"c":27.475,"h":27.475,"l":27.47,"n":41,"o":27.47,"t":"2026-10-19T16:30:00Z","v":1053,"vw":27.472273},{"c":27.48,"h":27.48,"l":27.47,"n":78,"o":27.48,"t":"2026-10-19T16:45:00Z","v":1604,"vw":27.476536},{"c":27.43,"h":27.485,"l":27.42,"n":132,"o":27.485,"t":"2026-10-19T17:00:00Z","v":2928,"vw":27.45689},{"c":27.46,"h":27.46,"l":27.4145,"n":74,"o":27.4145,"t":"2026-10-19T17:15:00Z","v":1129,"vw":27.4405},{"c":27.5,"h":27.5,"l":27.46,"n":91,"o":27.46,"t":"2026-10-19T17:30:00Z","v":1984,"vw":27.48459},{"c":27.49,"h":27.5,"l":27.49,"n":48,"o":27.49,"t":"2026-10-19T17:45:00Z","v":787,"vw":27.493333},{"c":27.46,"h":27.48,"l":27.46,"n":173,"o":27.48,"t":"2026-10-19T18:00:00Z","v":3590,"vw":27.464649},{"c":27.45,"h":27.49,"l":27.445,"n":100,"o":27.49,"t":"2026-10-19T18:15:00Z","v":1820,"vw":27.475457},{"c":27.445,"h":27.465,"l":27.445,"n":121,"o":27.45,"t":"2026-10-19T18:30:00Z","v":3574,"vw":27.452601},{"c":27.43,"h":27.465,"l":27.43,"n":84,"o":27.465,"t":"2026-10-19T18:45:00Z","v":2271,"vw":27.445161},{"c":27.42,"h":27.45,"l":27.42,"n":186,"o":27.435,"t":"2026-10-19T19:00:00Z","v":4626,"vw":27.433073},{"c":27.45,"h":27.46,"l":27.425,"n":250,"o":27.425,"t":"2026-10-19T19:15:00Z","v":6272,"vw":27.442021},{"c":27.43,"h":27.44,"l":27.43,"n":178,"o":27.44,"t":"2026-10-19T19:30:00Z","v":5857,"vw":27.433319},{"c":27.48,"h":27.5,"l":27.38,"n":1146,"o":27.42,"t":"2026-10-19T19:45:00Z","v":33050,"vw":27.44643},{"c":27.46,"h":27.46,"l":27.46,"n":11,"o":27.46,"t":"2026-10-19T20:00:00Z","v":60852,"vw":27.46},{"c":27.97,"h":28.055,"l":27.57,"n":198,"o":27.57,"t":"2026-10-20T13:30:00Z","v":7309,"vw":27.790159},{"c":27.94,"h":28.05,"l":27.935,"n":191,"o":28.01,"t":"2026-10-20T13:45:00Z","v":11779,"vw":28.002316},{"c":27.87,"h":27.99,"l":27.86,"n":117,"o":27.945,"t":"2026-10-20T14:00:00Z","v":5005,"vw":27.895201},{"c":28.07,"h":28.085,"l":27.85,"n":197,"o":27.87,"t":"2026-10-20T14:15:00Z","v":7990,"vw":27.946942},{"c":28.03,"h":28.08,"l":27.97,"n":206,"o":28.06,"t":"2026-10-20T14:30:00Z","v":10227,"vw":28.011707},{"c":27.995,"h":28.065,"l":27.995,"n":199,"o":28.05,"t":"2026-10-20T14:45:00Z","v":6834,"vw":28.041664},{"c":27.89,"h":28.01,"l":27.89,"n":237,"o":28.01,"t":"2026-10-20T15:00:00Z","v":7763,"vw":27.944697},{"c":27.84,"h":27.92,"l":27.84,"n":191,"o":27.905,"t":"2026-10-20T15:15:00Z","v":4561,"vw":27.894961},{"c":27.92,"h":27.925,"l":27.8,"n":242,"o":27.825,"t":"2026-10-20T15:30:00Z","v":6866,"vw":27.844401},{"c":27.855,"h":27.89,"l":27.855,"n":67,"o":27.89,"t":"2026-10-20T15:45:00Z","v":1555,"vw":27.882779},{"c":27.79,"h":27.86,"l":27.79,"n":194,"o":27.85,"t":"2026-10-20T16:00:00Z","v":5983,"vw":27.82875},{"c":27.77,"h":27.81,"l":27.75,"n":207,"o":27.8,"t":"2026-10-20T16:15:00Z","v":6171,"vw":27.783195},{"c":27.785,"h":27.8,"l":27.78,"n":99,"o":27.785,"t":"2026-10-20T16:30:00Z","v":3664,"vw":27.789456},{"c":27.78,"h":27.815,"l":27.775,"n":175,"o":27.79,"t":"2026-10-20T16:45:00Z","v":4811,"vw":27.795797},{"c":27.78,"h":27.79,"l":27.78,"n":85,"o":27.78,"t":"2026-10-20T17:00:00Z","v":1645,"vw":27.787655},{"c":27.78,"h":27.79,"l":27.77,"n":124,"o":27.77,"t":"2026-10-20T17:15:00Z","v":3401,"vw":27.783838},{"c":27.81,"h":27.81,"l":27.79,"n":87,"o":27.79,"t":"2026-10-20T17:30:00Z","v":2595,"vw":27.79243},{"c":27.79,"h":27.81,"l":27.785,"n":144,"o":27.81,"t":"2026-10-20T17:45:00Z","v":5078,"vw":27.800879},{"c":27.8,"h":27.81,"l":27.8,"n":95,"o":27.8,"t":"2026-10-20T18:00:00Z","v":2438,"vw":27.8025},{"c":27.76,"h":27.81,"l":27.75,"n":207,"o":27.81,"t":"2026-10-20T18:15:00Z","v":6103,"vw":27.77451},{"c":27.76,"h":27.77,"l":27.76,"n":129,"o":27.76,"t":"2026-10-20T18:30:00Z","v":3674,"vw":27.762226},{"c":27.78,"h":27.79,"l":27.76,"n":174,"o":27.76,"t":"2026-10-20T18:45:00Z","v":4691,"vw":27.775998},{"c":27.81,"h":27.85,"l":27.78,"n":300,"o":27.795,"t":"2026-10-20T19:00:00Z","v":10210,"vw":27.819439},{"c":27.855,"h":27.855,"l":27.81,"n":282,"o":27.81,"t":"2026-10-20T19:15:00Z","v":10134,"vw":27.832651},{"c":27.93,"h":27.93,"l":27.82,"n":498,"o":27.845,"t":"2026-10-20T19:30:00Z","v":17799,"vw":27.870011},{"c":27.87,"h":27.94,"l":27.83,"n":1834,"o":27.94,"t":"2026-10-20T19:45:00Z","v":90711,"vw":27.870568},{"c":27.85,"h":27.85,"l":27.85,"n":23,"o":27.85,"t":"2026-10-20T20:00:00Z","v":78992,"vw":27.85},{"c":27.835,"h":27.95,"l":27.79,"n":219,"o":27.91,"t":"2026-10-21T13:30:00Z","v":6545,"vw":27.870118},{"c":27.79,"h":27.85,"l":27.76,"n":60,"o":27.85,"t":"2026-10-21T13:45:00Z","v":1414,"vw":27.8},{"c":27.64,"h":27.785,"l":27.64,"n":96,"o":27.78,"t":"2026-10-21T14:00:00Z","v":3065,"vw":27.683297},{"c":27.685,"h":27.685,"l":27.63,"n":146,"o":27.66,"t":"2026-10-21T14:15:00Z","v":3479,"vw":27.656389},{"c":27.72,"h":27.73,"l":27.68,"n":248,"o":27.71,"t":"2026-10-21T14:30:00Z","v":7973,"vw":27.704636},{"c":27.66,"h":27.74,"l":27.66,"n":130,"o":27.725,"t":"2026-10-21T14:45:00Z","v":5303,"vw":27.708952},{"c":27.59,"h":27.64,"l":27.59,"n":138,"o":27.63,"t":"2026-10-21T15:00:00Z","v":3198,"vw":27.620573},{"c":27.65,"h":27.65,"l":27.61,"n":87,"o":27.61,"t":"2026-10-21T15:15:00Z","v":1958,"vw":27.625},{"c":27.62,"h":27.66,"l":27.62,"n":169,"o":27.66,"t":"2026-10-21T15:30:00Z","v":4116,"vw":27.638286},{"c":27.6,"h":27.61,"l":27.595,"n":76,"o":27.61,"t":"2026-10-21T15:45:00Z","v":2180,"vw":27.6065},{"c":27.56,"h":27.57,"l":27.56,"n":27,"o":27.57,"t":"2026-10-21T16:00:00Z","v":844,"vw":27.567078},{"c":27.585,"h":27.585,"l":27.5505,"n":141,"o":27.565,"t":"2026-10-21T16:15:00Z","v":9335,"vw":27.556656},{"c":27.66,"h":27.67,"l":27.6,"n":201,"o":27.6,"t":"2026-10-21T16:30:00Z","v":5336,"vw":27.626961},{"c":27.64,"h":27.64,"l":27.64,"n":7,"o":27.64,"t":"2026-10-21T16:45:00Z","v":235,"vw":27.64},{"c":27.64,"h":27.66,"l":27.64,"n":118,"o":27.65,"t":"2026-10-21T17:00:00Z","v":3133,"vw":27.65},{"c":27.67,"h":27.67,"l":27.65,"n":132,"o":27.66,"t":"2026-10-21T17:15:00Z","v":5496,"vw":27.666236},{"c":27.63,"h":27.68,"l":27.63,"n":58,"o":27.68,"t":"2026-10-21T17:30:00Z","v":1627,"vw":27.656},{"c":27.565,"h":27.63,"l":27.565,"n":99,"o":27.63,"t":"2026-10-21T17:45:00Z","v":3602,"vw":27.599171},{"c":27.53,"h":27.58,"l":27.53,"n":148,"o":27.575,"t":"2026-10-21T18:00:00Z","v":3259,"vw":27.565156},{"c":27.55,"h":27.555,"l":27.51,"n":231,"o":27.53,"t":"2026-10-21T18:15:00Z","v":6637,"vw":27.534438},{"c":27.645,"h":27.67,"l":27.555,"n":190,"o":27.555,"t":"2026-10-21T18:30:00Z","v":6633,"vw":27.610572},{"c":27.49,"h":27.64,"l":27.49,"n":280,"o":27.64,"t":"2026-10-21T18:45:00Z","v":12066,"vw":27.576052},{"c":27.53,"h":27.53,"l":27.44,"n":393,"o":27.46,"t":"2026-10-21T19:00:00Z","v":13288,"vw":27.482782},{"c":27.68,"h":27.68,"l":27.54,"n":360,"o":27.55,"t":"2026-10-21T19:15:00Z","v":9306,"vw":27.60812},{"c":27.61,"h":27.67,"l":27.6,"n":466,"o":27.66,"t":"2026-10-21T19:30:00Z","v":13241,"vw":27.625159},{"c":27.69,"h":27.705,"l":27.59,"n":1217,"o":27.62,"t":"2026-10-21T19:45:00Z","v":40140,"vw":27.650709},{"c":27.68,"h":27.68,"l":27.68,"n":23,"o":27.68,"t":"2026-10-21T20:00:00Z","v":64494,"vw":27.68},{"c":28,"h":28.045,"l":27.645,"n":57,"o":27.67,"t":"2026-10-22T13:30:00Z","v":3677,"vw":27.779823},{"c":28.26,"h":28.26,"l":28.07,"n":59,"o":28.09,"t":"2026-10-22T13:45:00Z","v":2538,"vw":28.132546},{"c":28.36,"h":28.4,"l":28.25,"n":129,"o":28.27,"t":"2026-10-22T14:00:00Z","v":4556,"vw":28.33163},{"c":28.455,"h":28.52,"l":28.435,"n":160,"o":28.45,"t":"2026-10-22T14:15:00Z","v":5883,"vw":28.47516},{"c":28.46,"h":28.47,"l":28.37,"n":255,"o":28.455,"t":"2026-10-22T14:30:00Z","v":6491,"vw":28.42},{"c":28.52,"h":28.52,"l":28.46,"n":439,"o":28.5,"t":"2026-10-22T14:45:00Z","v":11773,"vw":28.488734},{"c":28.51,"h":28.51,"l":28.445,"n":251,"o":28.49,"t":"2026-10-22T15:00:00Z","v":6899,"vw":28.475803},{"c":28.56,"h":28.59,"l":28.53,"n":301,"o":28.53,"t":"2026-10-22T15:15:00Z","v":7179,"vw":28.568018},{"c":28.5,"h":28.585,"l":28.49,"n":383,"o":28.58,"t":"2026-10-22T15:30:00Z","v":10278,"vw":28.527038},{"c":28.49,"h":28.51,"l":28.49,"n":168,"o":28.5,"t":"2026-10-22T15:45:00Z","v":4234,"vw":28.498438},{"c":28.39,"h":28.48,"l":28.355,"n":360,"o":28.48,"t":"2026-10-22T16:00:00Z","v":16017,"vw":28.397947},{"c":28.45,"h":28.475,"l":28.4,"n":236,"o":28.4,"t":"2026-10-22T16:15:00Z","v":10976,"vw":28.433609},{"c":28.41,"h":28.46,"l":28.41,"n":215,"o":28.44,"t":"2026-10-22T16:30:00Z","v":7250,"vw":28.44302},{"c":28.55,"h":28.56,"l":28.38,"n":389,"o":28.38,"t":"2026-10-22T16:45:00Z","v":15143,"vw":28.466337},{"c":28.53,"h":28.58,"l":28.52,"n":245,"o":28.54,"t":"2026-10-22T17:00:00Z","v":5702,"vw":28.549225},{"c":28.61,"h":28.66,"l":28.524,"n":332,"o":28.535,"t":"2026-10-22T17:15:00Z","v":14531,"vw":28.585221},{"c":28.5,"h":28.6,"l":28.48,"n":669,"o":28.6,"t":"2026-10-22T17:30:00Z","v":27565,"vw":28.518752},{"c":28.48,"h":28.49,"l":28.43,"n":202,"o":28.49,"t":"2026-10-22T17:45:00Z","v":6296,"vw":28.457167},{"c":28.55,"h":28.56,"l":28.47,"n":376,"o":28.495,"t":"2026-10-22T18:00:00Z","v":14868,"vw":28.508951},{"c":28.47,"h":28.56,"l":28.47,"n":339,"o":28.54,"t":"2026-10-22T18:15:00Z","v":11539,"vw":28.506045},{"c":28.47,"h":28.49,"l":28.385,"n":306,"o":28.475,"t":"2026-10-22T18:30:00Z","v":10982,"vw":28.454648},{"c":28.575,"h":28.585,"l":28.47,"n":380,"o":28.47,"t":"2026-10-22T18:45:00Z","v":13805,"vw":28.535458},{"c":28.6,"h":28.64,"l":28.575,"n":339,"o":28.575,"t":"2026-10-22T19:00:00Z","v":12264,"vw":28.603924},{"c":28.505,"h":28.645,"l":28.45,"n":487,"o":28.6,"t":"2026-10-22T19:15:00Z","v":16192,"vw":28.547944},{"c":28.49,"h":28.535,"l":28.48,"n":593,"o":28.5,"t":"2026-10-22T19:30:00Z","v":25553,"vw":28.504162},{"c":28.54,"h":28.59,"l":28.47,"n":1775,"o":28.49,"t":"2026-10-22T19:45:00Z","v":82244,"vw":28.529335},{"c":28.52,"h":28.52,"l":28.52,"n":28,"o":28.52,"t":"2026-10-22T20:00:00Z","v":107756,"vw":28.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.475,"strike":38.1511039543491,"iv":0.8646603230651745,"gamma":0.03491769608900447,"theta":-0.028096568732457333,"vega":0.018610807454331437,"rho":0.0029331955207982556,"breakevenPct":35.435147105010856},{"delta":0.2,"premium":0.6195242819381035,"strike":34.55530990172891,"iv":0.7048029025811008,"gamma":0.04750547423371321,"theta":-0.02727160298195149,"vega":0.021560927906543903,"rho":0.003918865047506699,"breakevenPct":23.333920700094733},{"delta":0.25,"premium":0.8966828903984232,"strike":33.70251418338947,"iv":0.729611111516166,"gamma":0.04971459882412264,"theta":-0.03109835366269203,"vega":0.023483828823289404,"rho":0.004822706878760821,"breakevenPct":21.315557762229638},{"delta":0.3,"premium":1.1738414988587431,"strike":32.849718465050024,"iv":0.7544193204512312,"gamma":0.051923723414532066,"theta":-0.034925104343432566,"vega":0.025406729740034904,"rho":0.005726548710014942,"breakevenPct":19.29719482436454},{"delta":0.35,"premium":1.4510001073190626,"strike":31.996922746710577,"iv":0.7792275293862964,"gamma":0.054132848004941496,"theta":-0.038751855024173096,"vega":0.02732963065678041,"rho":0.006630390541269064,"breakevenPct":17.278831886499443},{"delta":0.4,"premium":1.7281587157793825,"strike":31.14412702837113,"iv":0.8040357383213617,"gamma":0.056341972595350925,"theta":-0.04257860570491364,"vega":0.02925253157352591,"rho":0.007534232372523188,"breakevenPct":15.260468948634344},{"delta":0.45,"premium":2.0053173242397024,"strike":30.291331310031687,"iv":0.8288439472564268,"gamma":0.058551097185760355,"theta":-0.04640535638565418,"vega":0.03117543249027141,"rho":0.00843807420377731,"breakevenPct":13.242106010769248},{"delta":0.5,"premium":2.2789981268530646,"strike":29.541030443966502,"iv":0.8115873366781925,"gamma":0.05913083768597451,"theta":-0.0453432036529851,"vega":0.030810451868726368,"rho":0.00935124224331797,"breakevenPct":11.570927667670292},{"delta":0.55,"premium":2.5508743738820696,"strike":28.843911861840848,"iv":0.772504233104629,"gamma":0.058865127264424846,"theta":-0.04174430840383172,"vega":0.029258340743653237,"rho":0.010269249443520537,"breakevenPct":10.079895637177135},{"delta":0.6,"premium":2.8227506209110738,"strike":28.146793279715197,"iv":0.7334211295310655,"gamma":0.05859941684287518,"theta":-0.03814541315467835,"vega":0.02770622961858011,"rho":0.011187256643723106,"breakevenPct":8.58886360668398},{"delta":0.65,"premium":3.0946268679400784,"strike":27.449674697589543,"iv":0.694338025957502,"gamma":0.058333706421325515,"theta":-0.034546517905524966,"vega":0.026154118493506975,"rho":0.012105263843925676,"breakevenPct":7.097831576190822},{"delta":0.7,"premium":3.366503114969082,"strike":26.75255611546389,"iv":0.6552549223839387,"gamma":0.05806799599977586,"theta":-0.030947622656371594,"vega":0.024602007368433848,"rho":0.013023271044128242,"breakevenPct":5.606799545697669},{"delta":0.75,"premium":3.638379361998087,"strike":26.05543753333824,"iv":0.6161718188103751,"gamma":0.05780228557822619,"theta":-0.02734872740721821,"vega":0.023049896243360717,"rho":0.013941278244330814,"breakevenPct":4.11576751520451},{"delta":0.8,"premium":3.910255609027092,"strike":25.358318951212585,"iv":0.5770887152368116,"gamma":0.057536575156676525,"theta":-0.02374983215806483,"vega":0.021497785118287586,"rho":0.014859285444533382,"breakevenPct":2.624735484711353},{"delta":0.85,"premium":5.113124999999998,"strike":23.915178571428573,"iv":0.6604485714285713,"gamma":0.04594428571428573,"theta":-0.022724464285714285,"vega":0.01861714285714286,"rho":0.015061126985724696,"breakevenPct":1.7822705870567053},{"delta":0.9,"premium":7.028346456692914,"strike":21.8996062992126,"iv":0.7931425196850393,"gamma":0.026965354330708662,"theta":-0.020918110236220474,"vega":0.013810629921259844,"rho":0.014710277451044767,"breakevenPct":1.4304093825578967}],"put":[{"delta":0.1,"premium":0.475,"strike":20.192930996511777,"iv":1.1009296878516979,"gamma":0.02010771138276075,"theta":-0.02635134044709518,"vega":0.014037651060506992,"rho":-0.0026814435920376584,"breakevenPct":30.86279454238508},{"delta":0.15,"premium":0.4943347553189843,"strike":23.466737765949215,"iv":0.7450462447535683,"gamma":0.04075797742837011,"theta":-0.022932558956896144,"vega":0.01853076981865344,"rho":-0.003873102862756828,"breakevenPct":19.45160234701883},{"delta":0.2,"premium":0.5574540289786136,"strike":25.132465424402504,"iv":0.5864795027897782,"gamma":0.05878745013682393,"theta":-0.021154331784482266,"vega":0.02158235919930747,"rho":-0.005092128241811988,"breakevenPct":13.832358361066296},{"delta":0.25,"premium":0.6720998635317175,"strike":25.600407606251906,"iv":0.5561603811987594,"gamma":0.06797919690313581,"theta":-0.020110846706181722,"vega":0.02211279957622465,"rho":-0.006328694787044255,"breakevenPct":12.593591364936213},{"delta":0.3,"premium":0.7867456980848213,"strike":26.06834978810131,"iv":0.5258412596077405,"gamma":0.07717094366944767,"theta":-0.019067361627881176,"vega":0.022643239953141835,"rho":-0.007565261332276521,"breakevenPct":11.354824368806131},{"delta":0.35,"premium":0.9013915326379252,"strike":26.536291969950714,"iv":0.4955221380167217,"gamma":0.08636269043575955,"theta":-0.018023876549580632,"vega":0.023173680330059017,"rho":-0.008801827877508786,"breakevenPct":10.116057372676048},{"delta":0.4,"premium":1.0160373671910292,"strike":27.00423415180012,"iv":0.4652030164257028,"gamma":0.09555443720207142,"theta":-0.01698039147128009,"vega":0.0237041207069762,"rho":-0.010038394422741055,"breakevenPct":8.877290376545965},{"delta":0.45,"premium":1.130683201744133,"strike":27.47217633364952,"iv":0.4348838948346839,"gamma":0.10474618396838328,"theta":-0.015936906392979542,"vega":0.02423456108389338,"rho":-0.01127496096797332,"breakevenPct":7.638523380415882},{"delta":0.5,"premium":1.245329036297237,"strike":27.940118515498927,"iv":0.404564773243665,"gamma":0.11393793073469516,"theta":-0.014893421314678999,"vega":0.02476500146081056,"rho":-0.012511527513205587,"breakevenPct":6.3997563842858005},{"delta":0.55,"premium":1.359974870850341,"strike":28.40806069734833,"iv":0.37424565165264617,"gamma":0.12312967750100703,"theta":-0.013849936236378452,"vega":0.025295441837727747,"rho":-0.013748094058437854,"breakevenPct":5.160989388155716},{"delta":0.6,"premium":1.4746207054034448,"strike":28.876002879197735,"iv":0.3439265300616273,"gamma":0.1323214242673189,"theta":-0.012806451158077908,"vega":0.025825882214644928,"rho":-0.014984660603670121,"breakevenPct":3.9222223920256347},{"delta":0.65,"premium":1.5892665399565487,"strike":29.343945061047137,"iv":0.3136074084706084,"gamma":0.14151317103363079,"theta":-0.011762966079777361,"vega":0.02635632259156211,"rho":-0.016221227148902388,"breakevenPct":2.6834553958955514},{"delta":0.7,"premium":1.7039123745096525,"strike":29.81188724289654,"iv":0.28328828687958957,"gamma":0.15070491779994263,"theta":-0.01071948100147682,"vega":0.02688676296847929,"rho":-0.017457793694134652,"breakevenPct":1.4446883997654698},{"delta":0.75,"premium":5.90059210526316,"strike":33.934210526315795,"iv":0.6341489473684212,"gamma":0.10526171052631578,"theta":-0.023204210526315792,"vega":0.02540828947368421,"rho":-0.021817185858641456,"breakevenPct":1.7054052557761865},{"delta":0.8,"premium":12.011960784313725,"strike":39.745098039215684,"iv":1.1628886274509802,"gamma":0.03025450980392157,"theta":-0.041590980392156855,"vega":0.022494117647058824,"rho":-0.02763376354414153,"breakevenPct":2.7589857822511896},{"delta":0.85,"premium":8.319150326797391,"strike":36.47712418300654,"iv":0.7653069281045757,"gamma":0.03992771241830064,"theta":-0.022244575163398717,"vega":0.018572549019607847,"rho":-0.025860327536184228,"breakevenPct":1.2693763807533274}]},"raw":{"call":[{"delta":0.15,"premium":0.475,"strike":38.1511039543491,"iv":0.8646603230651745,"gamma":0.03491769608900447,"theta":-0.028096568732457333,"vega":0.018610807454331437,"rho":0.0029331955207982556,"breakevenPct":35.435147105010856},{"delta":0.2,"premium":0.6195242819381035,"strike":34.55530990172891,"iv":0.7048029025811008,"gamma":0.04750547423371321,"theta":-0.02727160298195149,"vega":0.021560927906543903,"rho":0.003918865047506699,"breakevenPct":23.333920700094733},{"delta":0.25,"premium":0.8966828903984232,"strike":33.70251418338947,"iv":0.729611111516166,"gamma":0.04971459882412264,"theta":-0.03109835366269203,"vega":0.023483828823289404,"rho":0.004822706878760821,"breakevenPct":21.315557762229638},{"delta":0.3,"premium":1.1738414988587431,"strike":32.849718465050024,"iv":0.7544193204512312,"gamma":0.051923723414532066,"theta":-0.034925104343432566,"vega":0.025406729740034904,"rho":0.005726548710014942,"breakevenPct":19.29719482436454},{"delta":0.35,"premium":1.4510001073190626,"strike":31.996922746710577,"iv":0.7792275293862964,"gamma":0.054132848004941496,"theta":-0.038751855024173096,"vega":0.02732963065678041,"rho":0.006630390541269064,"breakevenPct":17.278831886499443},{"delta":0.4,"premium":1.7281587157793825,"strike":31.14412702837113,"iv":0.8040357383213617,"gamma":0.056341972595350925,"theta":-0.04257860570491364,"vega":0.02925253157352591,"rho":0.007534232372523188,"breakevenPct":15.260468948634344},{"delta":0.45,"premium":2.0053173242397024,"strike":30.291331310031687,"iv":0.8288439472564268,"gamma":0.058551097185760355,"theta":-0.04640535638565418,"vega":0.03117543249027141,"rho":0.00843807420377731,"breakevenPct":13.242106010769248},{"delta":0.5,"premium":2.2789981268530646,"strike":29.541030443966502,"iv":0.8115873366781925,"gamma":0.05913083768597451,"theta":-0.0453432036529851,"vega":0.030810451868726368,"rho":0.00935124224331797,"breakevenPct":11.570927667670292},{"delta":0.55,"premium":2.5508743738820696,"strike":28.843911861840848,"iv":0.772504233104629,"gamma":0.058865127264424846,"theta":-0.04174430840383172,"vega":0.029258340743653237,"rho":0.010269249443520537,"breakevenPct":10.079895637177135},{"delta":0.6,"premium":2.8227506209110738,"strike":28.146793279715197,"iv":0.7334211295310655,"gamma":0.05859941684287518,"theta":-0.03814541315467835,"vega":0.02770622961858011,"rho":0.011187256643723106,"breakevenPct":8.58886360668398},{"delta":0.65,"premium":3.0946268679400784,"strike":27.449674697589543,"iv":0.694338025957502,"gamma":0.058333706421325515,"theta":-0.034546517905524966,"vega":0.026154118493506975,"rho":0.012105263843925676,"breakevenPct":7.097831576190822},{"delta":0.7,"premium":3.366503114969082,"strike":26.75255611546389,"iv":0.6552549223839387,"gamma":0.05806799599977586,"theta":-0.030947622656371594,"vega":0.024602007368433848,"rho":0.013023271044128242,"breakevenPct":5.606799545697669},{"delta":0.75,"premium":3.638379361998087,"strike":26.05543753333824,"iv":0.6161718188103751,"gamma":0.05780228557822619,"theta":-0.02734872740721821,"vega":0.023049896243360717,"rho":0.013941278244330814,"breakevenPct":4.11576751520451},{"delta":0.8,"premium":3.910255609027092,"strike":25.358318951212585,"iv":0.5770887152368116,"gamma":0.057536575156676525,"theta":-0.02374983215806483,"vega":0.021497785118287586,"rho":0.014859285444533382,"breakevenPct":2.624735484711353},{"delta":0.85,"premium":5.113124999999998,"strike":23.915178571428573,"iv":0.6604485714285713,"gamma":0.04594428571428573,"theta":-0.022724464285714285,"vega":0.01861714285714286,"rho":0.015061126985724696,"breakevenPct":1.7822705870567053},{"delta":0.9,"premium":7.028346456692914,"strike":21.8996062992126,"iv":0.7931425196850393,"gamma":0.026965354330708662,"theta":-0.020918110236220474,"vega":0.013810629921259844,"rho":0.014710277451044767,"breakevenPct":1.4304093825578967}],"put":[{"delta":0.1,"premium":0.475,"strike":20.192930996511777,"iv":1.1009296878516979,"gamma":0.02010771138276075,"theta":-0.02635134044709518,"vega":0.014037651060506992,"rho":-0.0026814435920376584,"breakevenPct":30.86279454238508},{"delta":0.15,"premium":0.4943347553189843,"strike":23.466737765949215,"iv":0.7450462447535683,"gamma":0.04075797742837011,"theta":-0.022932558956896144,"vega":0.01853076981865344,"rho":-0.003873102862756828,"breakevenPct":19.45160234701883},{"delta":0.2,"premium":0.5574540289786136,"strike":25.132465424402504,"iv":0.5864795027897782,"gamma":0.05878745013682393,"theta":-0.021154331784482266,"vega":0.02158235919930747,"rho":-0.005092128241811988,"breakevenPct":13.832358361066296},{"delta":0.25,"premium":0.6720998635317175,"strike":25.600407606251906,"iv":0.5561603811987594,"gamma":0.06797919690313581,"theta":-0.020110846706181722,"vega":0.02211279957622465,"rho":-0.006328694787044255,"breakevenPct":12.593591364936213},{"delta":0.3,"premium":0.7867456980848213,"strike":26.06834978810131,"iv":0.5258412596077405,"gamma":0.07717094366944767,"theta":-0.019067361627881176,"vega":0.022643239953141835,"rho":-0.007565261332276521,"breakevenPct":11.354824368806131},{"delta":0.35,"premium":0.9013915326379252,"strike":26.536291969950714,"iv":0.4955221380167217,"gamma":0.08636269043575955,"theta":-0.018023876549580632,"vega":0.023173680330059017,"rho":-0.008801827877508786,"breakevenPct":10.116057372676048},{"delta":0.4,"premium":1.0160373671910292,"strike":27.00423415180012,"iv":0.4652030164257028,"gamma":0.09555443720207142,"theta":-0.01698039147128009,"vega":0.0237041207069762,"rho":-0.010038394422741055,"breakevenPct":8.877290376545965},{"delta":0.45,"premium":1.130683201744133,"strike":27.47217633364952,"iv":0.4348838948346839,"gamma":0.10474618396838328,"theta":-0.015936906392979542,"vega":0.02423456108389338,"rho":-0.01127496096797332,"breakevenPct":7.638523380415882},{"delta":0.5,"premium":1.245329036297237,"strike":27.940118515498927,"iv":0.404564773243665,"gamma":0.11393793073469516,"theta":-0.014893421314678999,"vega":0.02476500146081056,"rho":-0.012511527513205587,"breakevenPct":6.3997563842858005},{"delta":0.55,"premium":1.359974870850341,"strike":28.40806069734833,"iv":0.37424565165264617,"gamma":0.12312967750100703,"theta":-0.013849936236378452,"vega":0.025295441837727747,"rho":-0.013748094058437854,"breakevenPct":5.160989388155716},{"delta":0.6,"premium":1.4746207054034448,"strike":28.876002879197735,"iv":0.3439265300616273,"gamma":0.1323214242673189,"theta":-0.012806451158077908,"vega":0.025825882214644928,"rho":-0.014984660603670121,"breakevenPct":3.9222223920256347},{"delta":0.65,"premium":1.5892665399565487,"strike":29.343945061047137,"iv":0.3136074084706084,"gamma":0.14151317103363079,"theta":-0.011762966079777361,"vega":0.02635632259156211,"rho":-0.016221227148902388,"breakevenPct":2.6834553958955514},{"delta":0.7,"premium":1.7039123745096525,"strike":29.81188724289654,"iv":0.28328828687958957,"gamma":0.15070491779994263,"theta":-0.01071948100147682,"vega":0.02688676296847929,"rho":-0.017457793694134652,"breakevenPct":1.4446883997654698},{"delta":0.75,"premium":5.90059210526316,"strike":33.934210526315795,"iv":0.6341489473684212,"gamma":0.10526171052631578,"theta":-0.023204210526315792,"vega":0.02540828947368421,"rho":-0.021817185858641456,"breakevenPct":1.7054052557761865},{"delta":0.8,"premium":12.011960784313725,"strike":39.745098039215684,"iv":1.1628886274509802,"gamma":0.03025450980392157,"theta":-0.041590980392156855,"vega":0.022494117647058824,"rho":-0.02763376354414153,"breakevenPct":2.7589857822511896},{"delta":0.85,"premium":8.319150326797391,"strike":36.47712418300654,"iv":0.7653069281045757,"gamma":0.03992771241830064,"theta":-0.022244575163398717,"vega":0.018572549019607847,"rho":-0.025860327536184228,"breakevenPct":1.2693763807533274}]}},"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"}}