{"symbol":"INGM","url":"https://intraalpha.com/companies/INGM","capturedAt":"2026-10-22T22:05:58.109Z","state":"ready","quote":{"symbol":"INGM","last_price":27.5,"prev_close":27.63,"regular_close":27.5,"change":-0.13,"change_pct":-0.4705,"regular_change":-0.13,"regular_change_pct":-0.4705,"extended_change":0,"extended_change_pct":0,"bid":27.01,"ask":30.46,"bid_size":100,"ask_size":200,"volume":1426072,"vwap":27.352291,"open":27.42,"high":27.63,"low":26.39,"close":27.5,"trade_count":17180,"last_trade_at":"2026-10-22T20:10:00.00164465Z","last_quote_at":"2026-10-22T20:39:58.017783859Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:53.114255597-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"INGM","fetched_at":"2026-10-22T22:05:57.673542+00:00","name":"Ingram Micro Holding Corporation","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Ingram Micro Holding Corporation (INGM) stands as a leading global distributor of information technology products and supply chain solutions, with a strong focus on transformative services such as cloud computing, mobility, and automation. Operating across North America, Europe, and Asia, the company serves a broad spectrum of clients, from small businesses to large enterprises, by harnessing a robust partner ecosystem to facilitate digital transformation. Ingram Micro's dedication to technological innovation and its agile response to the rapidly changing digital landscape make it an attractive investment for institutional investors seeking exposure to growth within the technology sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6355919000,"ebitda":1270300000,"pe_ratio":15.1,"peg_ratio":null,"book_value":18.56,"dividend_per_share":0.324,"dividend_yield":0.012,"eps":1.83,"revenue_ttm":55975514000,"gross_profit_ttm":3720745000,"profit_margin":0.0077,"operating_margin_ttm":0.0169,"return_on_assets_ttm":0.0327,"return_on_equity_ttm":0.103,"quarterly_earnings_growth":1.994,"quarterly_revenue_growth":0.136,"analyst_target_price":32.62,"analyst_number":2,"beta":null,"fifty_two_week_high":31.59,"fifty_two_week_low":18.84,"fifty_day_ma":27.54,"two_hundred_day_ma":26.15,"shares_outstanding":230037000,"forward_pe":7.32,"price_to_sales":0.114,"price_to_book":1.468,"ev_to_revenue":0.174,"ev_to_ebitda":7.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:57.673542+00:00"},"optionObservedAt":"2026-10-22T19:58:43.481Z","bars":[{"c":26.87,"h":26.87,"l":26.86,"n":2,"o":26.86,"t":"2026-10-15T08:00:00Z","v":313,"vw":26.863195},{"c":27.31,"h":27.31,"l":27.11,"n":27,"o":27.11,"t":"2026-10-15T13:00:00Z","v":1283,"vw":27.178421},{"c":27.35,"h":27.35,"l":27.11,"n":10,"o":27.11,"t":"2026-10-15T13:05:00Z","v":1034,"vw":27.182},{"c":26.79,"h":26.99,"l":26.66,"n":69,"o":26.87,"t":"2026-10-15T13:30:00Z","v":13832,"vw":26.800105},{"c":26.565,"h":26.625,"l":26.495,"n":96,"o":26.625,"t":"2026-10-15T13:35:00Z","v":6523,"vw":26.532532},{"c":26.77,"h":26.91,"l":26.72,"n":122,"o":26.72,"t":"2026-10-15T13:40:00Z","v":5840,"vw":26.794461},{"c":26.68,"h":26.8,"l":26.66,"n":67,"o":26.775,"t":"2026-10-15T13:45:00Z","v":5191,"vw":26.745162},{"c":26.475,"h":26.63,"l":26.4,"n":272,"o":26.63,"t":"2026-10-15T13:50:00Z","v":23000,"vw":26.445074},{"c":26.485,"h":26.505,"l":26.4,"n":159,"o":26.48,"t":"2026-10-15T13:55:00Z","v":21406,"vw":26.445057},{"c":26.74,"h":26.74,"l":26.51,"n":278,"o":26.51,"t":"2026-10-15T14:00:00Z","v":16206,"vw":26.671692},{"c":26.82,"h":26.84,"l":26.71,"n":176,"o":26.74,"t":"2026-10-15T14:05:00Z","v":8389,"vw":26.78039},{"c":26.765,"h":26.89,"l":26.765,"n":176,"o":26.85,"t":"2026-10-15T14:10:00Z","v":7496,"vw":26.846553},{"c":26.77,"h":26.81,"l":26.71,"n":205,"o":26.755,"t":"2026-10-15T14:15:00Z","v":7487,"vw":26.749667},{"c":26.645,"h":26.76,"l":26.645,"n":177,"o":26.76,"t":"2026-10-15T14:20:00Z","v":9897,"vw":26.68384},{"c":26.655,"h":26.7,"l":26.64,"n":172,"o":26.645,"t":"2026-10-15T14:25:00Z","v":13432,"vw":26.65263},{"c":26.7,"h":26.7,"l":26.62,"n":194,"o":26.665,"t":"2026-10-15T14:30:00Z","v":6204,"vw":26.643006},{"c":26.68,"h":26.695,"l":26.57,"n":292,"o":26.67,"t":"2026-10-15T14:35:00Z","v":14679,"vw":26.634992},{"c":26.81,"h":26.81,"l":26.69,"n":169,"o":26.69,"t":"2026-10-15T14:40:00Z","v":3970,"vw":26.743324},{"c":26.84,"h":26.86,"l":26.79,"n":196,"o":26.79,"t":"2026-10-15T14:45:00Z","v":7898,"vw":26.813098},{"c":26.86,"h":26.86,"l":26.74,"n":187,"o":26.835,"t":"2026-10-15T14:50:00Z","v":7141,"vw":26.807985},{"c":26.955,"h":26.955,"l":26.86,"n":170,"o":26.88,"t":"2026-10-15T14:55:00Z","v":5056,"vw":26.90258},{"c":26.86,"h":26.93,"l":26.83,"n":165,"o":26.93,"t":"2026-10-15T15:00:00Z","v":7399,"vw":26.875605},{"c":26.735,"h":26.9,"l":26.725,"n":149,"o":26.895,"t":"2026-10-15T15:05:00Z","v":5965,"vw":26.829655},{"c":26.805,"h":26.81,"l":26.76,"n":143,"o":26.78,"t":"2026-10-15T15:10:00Z","v":6006,"vw":26.791356},{"c":26.805,"h":26.9,"l":26.805,"n":231,"o":26.82,"t":"2026-10-15T15:15:00Z","v":9417,"vw":26.856659},{"c":26.81,"h":26.88,"l":26.77,"n":196,"o":26.83,"t":"2026-10-15T15:20:00Z","v":7233,"vw":26.821195},{"c":26.795,"h":26.815,"l":26.79,"n":156,"o":26.79,"t":"2026-10-15T15:25:00Z","v":7054,"vw":26.796327},{"c":26.725,"h":26.8,"l":26.725,"n":227,"o":26.795,"t":"2026-10-15T15:30:00Z","v":11403,"vw":26.772386},{"c":26.78,"h":26.81,"l":26.67,"n":191,"o":26.72,"t":"2026-10-15T15:35:00Z","v":6519,"vw":26.739483},{"c":26.85,"h":26.85,"l":26.745,"n":322,"o":26.79,"t":"2026-10-15T15:40:00Z","v":18788,"vw":26.795359},{"c":26.825,"h":26.85,"l":26.8,"n":188,"o":26.85,"t":"2026-10-15T15:45:00Z","v":4924,"vw":26.815882},{"c":26.77,"h":26.815,"l":26.77,"n":183,"o":26.8,"t":"2026-10-15T15:50:00Z","v":6696,"vw":26.787595},{"c":26.865,"h":26.89,"l":26.74,"n":261,"o":26.74,"t":"2026-10-15T15:55:00Z","v":14569,"vw":26.765338},{"c":26.84,"h":26.89,"l":26.84,"n":191,"o":26.87,"t":"2026-10-15T16:00:00Z","v":6950,"vw":26.86771},{"c":26.78,"h":26.87,"l":26.77,"n":198,"o":26.83,"t":"2026-10-15T16:05:00Z","v":8000,"vw":26.813663},{"c":26.845,"h":26.85,"l":26.78,"n":238,"o":26.79,"t":"2026-10-15T16:10:00Z","v":8033,"vw":26.796451},{"c":26.83,"h":26.86,"l":26.825,"n":195,"o":26.86,"t":"2026-10-15T16:15:00Z","v":8687,"vw":26.842522},{"c":26.79,"h":26.82,"l":26.78,"n":162,"o":26.82,"t":"2026-10-15T16:20:00Z","v":6605,"vw":26.800284},{"c":26.7,"h":26.79,"l":26.68,"n":216,"o":26.79,"t":"2026-10-15T16:25:00Z","v":13748,"vw":26.742231},{"c":26.705,"h":26.745,"l":26.685,"n":214,"o":26.695,"t":"2026-10-15T16:30:00Z","v":7320,"vw":26.718192},{"c":26.67,"h":26.71,"l":26.67,"n":178,"o":26.7,"t":"2026-10-15T16:35:00Z","v":5394,"vw":26.682259},{"c":26.71,"h":26.71,"l":26.65,"n":201,"o":26.67,"t":"2026-10-15T16:40:00Z","v":5929,"vw":26.668345},{"c":26.63,"h":26.72,"l":26.63,"n":214,"o":26.71,"t":"2026-10-15T16:45:00Z","v":6715,"vw":26.661954},{"c":26.63,"h":26.63,"l":26.59,"n":211,"o":26.62,"t":"2026-10-15T16:50:00Z","v":6384,"vw":26.607646},{"c":26.7,"h":26.725,"l":26.65,"n":234,"o":26.65,"t":"2026-10-15T16:55:00Z","v":9694,"vw":26.688999},{"c":26.66,"h":26.7,"l":26.655,"n":163,"o":26.7,"t":"2026-10-15T17:00:00Z","v":5018,"vw":26.675139},{"c":26.65,"h":26.68,"l":26.65,"n":185,"o":26.66,"t":"2026-10-15T17:05:00Z","v":6553,"vw":26.667826},{"c":26.64,"h":26.67,"l":26.64,"n":157,"o":26.66,"t":"2026-10-15T17:10:00Z","v":5490,"vw":26.64996},{"c":26.67,"h":26.67,"l":26.65,"n":93,"o":26.65,"t":"2026-10-15T17:15:00Z","v":2760,"vw":26.664608},{"c":26.63,"h":26.66,"l":26.62,"n":257,"o":26.66,"t":"2026-10-15T17:20:00Z","v":10281,"vw":26.634493},{"c":26.63,"h":26.645,"l":26.61,"n":200,"o":26.62,"t":"2026-10-15T17:25:00Z","v":6440,"vw":26.623069},{"c":26.67,"h":26.685,"l":26.635,"n":286,"o":26.635,"t":"2026-10-15T17:30:00Z","v":11216,"vw":26.657898},{"c":26.68,"h":26.7,"l":26.67,"n":184,"o":26.67,"t":"2026-10-15T17:35:00Z","v":5581,"vw":26.690981},{"c":26.81,"h":26.81,"l":26.68,"n":365,"o":26.68,"t":"2026-10-15T17:40:00Z","v":18690,"vw":26.732155},{"c":26.74,"h":26.81,"l":26.74,"n":259,"o":26.81,"t":"2026-10-15T17:45:00Z","v":11239,"vw":26.759156},{"c":26.71,"h":26.77,"l":26.71,"n":335,"o":26.75,"t":"2026-10-15T17:50:00Z","v":20331,"vw":26.742194},{"c":26.705,"h":26.755,"l":26.705,"n":234,"o":26.71,"t":"2026-10-15T17:55:00Z","v":10413,"vw":26.730175},{"c":26.655,"h":26.705,"l":26.615,"n":261,"o":26.705,"t":"2026-10-15T18:00:00Z","v":9609,"vw":26.665067},{"c":26.635,"h":26.66,"l":26.61,"n":256,"o":26.66,"t":"2026-10-15T18:05:00Z","v":10395,"vw":26.632865},{"c":26.53,"h":26.63,"l":26.52,"n":237,"o":26.63,"t":"2026-10-15T18:10:00Z","v":9231,"vw":26.580493},{"c":26.56,"h":26.56,"l":26.52,"n":258,"o":26.52,"t":"2026-10-15T18:15:00Z","v":9796,"vw":26.532104},{"c":26.54,"h":26.575,"l":26.54,"n":185,"o":26.56,"t":"2026-10-15T18:20:00Z","v":6681,"vw":26.559487},{"c":26.58,"h":26.58,"l":26.52,"n":290,"o":26.53,"t":"2026-10-15T18:25:00Z","v":11792,"vw":26.538758},{"c":26.55,"h":26.59,"l":26.54,"n":241,"o":26.59,"t":"2026-10-15T18:30:00Z","v":8607,"vw":26.560627},{"c":26.55,"h":26.595,"l":26.54,"n":293,"o":26.55,"t":"2026-10-15T18:35:00Z","v":12504,"vw":26.568143},{"c":26.56,"h":26.56,"l":26.5,"n":308,"o":26.55,"t":"2026-10-15T18:40:00Z","v":13675,"vw":26.523731},{"c":26.595,"h":26.595,"l":26.545,"n":231,"o":26.56,"t":"2026-10-15T18:45:00Z","v":10822,"vw":26.572959},{"c":26.6,"h":26.61,"l":26.585,"n":281,"o":26.6,"t":"2026-10-15T18:50:00Z","v":10818,"vw":26.597118},{"c":26.65,"h":26.66,"l":26.61,"n":273,"o":26.61,"t":"2026-10-15T18:55:00Z","v":11255,"vw":26.633149},{"c":26.69,"h":26.725,"l":26.65,"n":298,"o":26.65,"t":"2026-10-15T19:00:00Z","v":10385,"vw":26.695053},{"c":26.74,"h":26.74,"l":26.68,"n":263,"o":26.68,"t":"2026-10-15T19:05:00Z","v":11237,"vw":26.716843},{"c":26.78,"h":26.78,"l":26.75,"n":263,"o":26.75,"t":"2026-10-15T19:10:00Z","v":9852,"vw":26.763758},{"c":26.79,"h":26.79,"l":26.74,"n":305,"o":26.78,"t":"2026-10-15T19:15:00Z","v":11023,"vw":26.7649},{"c":26.86,"h":26.87,"l":26.78,"n":356,"o":26.78,"t":"2026-10-15T19:20:00Z","v":14567,"vw":26.81937},{"c":26.81,"h":26.88,"l":26.81,"n":354,"o":26.855,"t":"2026-10-15T19:25:00Z","v":12623,"vw":26.852485},{"c":26.79,"h":26.83,"l":26.79,"n":370,"o":26.81,"t":"2026-10-15T19:30:00Z","v":16710,"vw":26.812164},{"c":26.8,"h":26.85,"l":26.8,"n":484,"o":26.8,"t":"2026-10-15T19:35:00Z","v":28370,"vw":26.819259},{"c":26.805,"h":26.87,"l":26.785,"n":568,"o":26.795,"t":"2026-10-15T19:40:00Z","v":26984,"vw":26.819194},{"c":26.78,"h":26.84,"l":26.78,"n":574,"o":26.805,"t":"2026-10-15T19:45:00Z","v":33813,"vw":26.816598},{"c":26.845,"h":26.855,"l":26.72,"n":750,"o":26.78,"t":"2026-10-15T19:50:00Z","v":40314,"vw":26.789776},{"c":27,"h":27,"l":26.82,"n":2117,"o":26.845,"t":"2026-10-15T19:55:00Z","v":139956,"vw":26.947265},{"c":26.98,"h":26.985,"l":26.98,"n":42,"o":26.985,"t":"2026-10-15T20:00:00Z","v":410698,"vw":26.980001},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-15T20:25:00Z","v":1128,"vw":26.98},{"c":27.15,"h":27.15,"l":27.1,"n":66,"o":27.1,"t":"2026-10-16T13:15:00Z","v":2694,"vw":27.136013},{"c":26.775,"h":26.9,"l":26.775,"n":41,"o":26.85,"t":"2026-10-16T13:30:00Z","v":5025,"vw":26.853143},{"c":26.685,"h":26.74,"l":26.63,"n":67,"o":26.66,"t":"2026-10-16T13:35:00Z","v":3346,"vw":26.680803},{"c":26.88,"h":26.89,"l":26.64,"n":83,"o":26.64,"t":"2026-10-16T13:40:00Z","v":5334,"vw":26.757951},{"c":26.89,"h":26.96,"l":26.84,"n":116,"o":26.885,"t":"2026-10-16T13:45:00Z","v":6683,"vw":26.901794},{"c":26.81,"h":26.89,"l":26.77,"n":91,"o":26.89,"t":"2026-10-16T13:50:00Z","v":5266,"vw":26.835301},{"c":26.81,"h":26.815,"l":26.73,"n":90,"o":26.815,"t":"2026-10-16T13:55:00Z","v":13389,"vw":26.765182},{"c":26.785,"h":26.88,"l":26.78,"n":108,"o":26.78,"t":"2026-10-16T14:00:00Z","v":4742,"vw":26.834108},{"c":26.74,"h":26.79,"l":26.69,"n":152,"o":26.76,"t":"2026-10-16T14:05:00Z","v":5080,"vw":26.745281},{"c":26.81,"h":26.81,"l":26.69,"n":147,"o":26.72,"t":"2026-10-16T14:10:00Z","v":5583,"vw":26.750099},{"c":26.88,"h":26.88,"l":26.8,"n":121,"o":26.83,"t":"2026-10-16T14:15:00Z","v":6609,"vw":26.834268},{"c":26.94,"h":26.97,"l":26.88,"n":196,"o":26.9,"t":"2026-10-16T14:20:00Z","v":11532,"vw":26.927266},{"c":26.91,"h":26.925,"l":26.88,"n":137,"o":26.92,"t":"2026-10-16T14:25:00Z","v":7484,"vw":26.907027},{"c":26.925,"h":26.94,"l":26.9,"n":95,"o":26.91,"t":"2026-10-16T14:30:00Z","v":4262,"vw":26.919706},{"c":26.94,"h":26.95,"l":26.89,"n":98,"o":26.925,"t":"2026-10-16T14:35:00Z","v":4416,"vw":26.920509},{"c":26.88,"h":26.92,"l":26.85,"n":130,"o":26.92,"t":"2026-10-16T14:40:00Z","v":5908,"vw":26.882386},{"c":26.905,"h":26.91,"l":26.85,"n":109,"o":26.85,"t":"2026-10-16T14:45:00Z","v":4255,"vw":26.88575},{"c":26.915,"h":26.94,"l":26.89,"n":146,"o":26.925,"t":"2026-10-16T14:50:00Z","v":6570,"vw":26.919757},{"c":26.87,"h":26.94,"l":26.87,"n":92,"o":26.915,"t":"2026-10-16T14:55:00Z","v":3990,"vw":26.915465},{"c":26.85,"h":26.89,"l":26.83,"n":114,"o":26.89,"t":"2026-10-16T15:00:00Z","v":4211,"vw":26.854347},{"c":26.77,"h":26.86,"l":26.77,"n":186,"o":26.84,"t":"2026-10-16T15:05:00Z","v":7046,"vw":26.8171},{"c":26.8,"h":26.82,"l":26.745,"n":190,"o":26.76,"t":"2026-10-16T15:10:00Z","v":8212,"vw":26.797527},{"c":26.785,"h":26.81,"l":26.77,"n":117,"o":26.8,"t":"2026-10-16T15:15:00Z","v":3518,"vw":26.788702},{"c":26.785,"h":26.795,"l":26.71,"n":118,"o":26.795,"t":"2026-10-16T15:20:00Z","v":4329,"vw":26.759187},{"c":26.76,"h":26.81,"l":26.76,"n":148,"o":26.78,"t":"2026-10-16T15:25:00Z","v":6030,"vw":26.794325},{"c":26.77,"h":26.77,"l":26.755,"n":85,"o":26.76,"t":"2026-10-16T15:30:00Z","v":2554,"vw":26.763989},{"c":26.825,"h":26.825,"l":26.76,"n":161,"o":26.76,"t":"2026-10-16T15:35:00Z","v":6684,"vw":26.786633},{"c":26.77,"h":26.825,"l":26.77,"n":143,"o":26.825,"t":"2026-10-16T15:40:00Z","v":6513,"vw":26.79489},{"c":26.78,"h":26.81,"l":26.76,"n":130,"o":26.775,"t":"2026-10-16T15:45:00Z","v":6391,"vw":26.790428},{"c":26.71,"h":26.78,"l":26.71,"n":187,"o":26.78,"t":"2026-10-16T15:50:00Z","v":9659,"vw":26.74767},{"c":26.73,"h":26.73,"l":26.69,"n":142,"o":26.7,"t":"2026-10-16T15:55:00Z","v":5552,"vw":26.712257},{"c":26.69,"h":26.725,"l":26.64,"n":216,"o":26.725,"t":"2026-10-16T16:00:00Z","v":10074,"vw":26.677912},{"c":26.71,"h":26.73,"l":26.66,"n":121,"o":26.68,"t":"2026-10-16T16:05:00Z","v":4717,"vw":26.695417},{"c":26.73,"h":26.735,"l":26.67,"n":168,"o":26.735,"t":"2026-10-16T16:10:00Z","v":7194,"vw":26.707771},{"c":26.745,"h":26.76,"l":26.695,"n":144,"o":26.73,"t":"2026-10-16T16:15:00Z","v":6455,"vw":26.731574},{"c":26.755,"h":26.79,"l":26.75,"n":125,"o":26.76,"t":"2026-10-16T16:20:00Z","v":5888,"vw":26.771329},{"c":26.725,"h":26.75,"l":26.71,"n":150,"o":26.75,"t":"2026-10-16T16:25:00Z","v":5839,"vw":26.731988},{"c":26.7,"h":26.74,"l":26.7,"n":103,"o":26.72,"t":"2026-10-16T16:30:00Z","v":5118,"vw":26.720243},{"c":26.75,"h":26.75,"l":26.65,"n":158,"o":26.67,"t":"2026-10-16T16:35:00Z","v":16415,"vw":26.740617},{"c":26.73,"h":26.74,"l":26.7,"n":121,"o":26.74,"t":"2026-10-16T16:40:00Z","v":5035,"vw":26.725506},{"c":26.64,"h":26.71,"l":26.64,"n":133,"o":26.705,"t":"2026-10-16T16:45:00Z","v":3996,"vw":26.686853},{"c":26.6,"h":26.61,"l":26.58,"n":129,"o":26.61,"t":"2026-10-16T16:50:00Z","v":5760,"vw":26.6007},{"c":26.61,"h":26.61,"l":26.58,"n":96,"o":26.59,"t":"2026-10-16T16:55:00Z","v":3702,"vw":26.596361},{"c":26.57,"h":26.64,"l":26.57,"n":166,"o":26.62,"t":"2026-10-16T17:00:00Z","v":6581,"vw":26.602329},{"c":26.59,"h":26.59,"l":26.54,"n":123,"o":26.555,"t":"2026-10-16T17:05:00Z","v":5931,"vw":26.571098},{"c":26.57,"h":26.58,"l":26.55,"n":120,"o":26.58,"t":"2026-10-16T17:10:00Z","v":4944,"vw":26.563291},{"c":26.495,"h":26.56,"l":26.49,"n":152,"o":26.56,"t":"2026-10-16T17:15:00Z","v":6232,"vw":26.516604},{"c":26.485,"h":26.485,"l":26.45,"n":128,"o":26.47,"t":"2026-10-16T17:20:00Z","v":4613,"vw":26.466413},{"c":26.545,"h":26.545,"l":26.49,"n":113,"o":26.49,"t":"2026-10-16T17:25:00Z","v":4779,"vw":26.520789},{"c":26.58,"h":26.58,"l":26.53,"n":185,"o":26.56,"t":"2026-10-16T17:30:00Z","v":7737,"vw":26.556775},{"c":26.58,"h":26.6,"l":26.56,"n":144,"o":26.59,"t":"2026-10-16T17:35:00Z","v":5068,"vw":26.579935},{"c":26.625,"h":26.625,"l":26.55,"n":157,"o":26.56,"t":"2026-10-16T17:40:00Z","v":6503,"vw":26.584805},{"c":26.57,"h":26.64,"l":26.565,"n":193,"o":26.64,"t":"2026-10-16T17:45:00Z","v":7729,"vw":26.590606},{"c":26.57,"h":26.59,"l":26.55,"n":94,"o":26.58,"t":"2026-10-16T17:50:00Z","v":2920,"vw":26.573077},{"c":26.54,"h":26.55,"l":26.53,"n":160,"o":26.55,"t":"2026-10-16T17:55:00Z","v":5615,"vw":26.536246},{"c":26.48,"h":26.53,"l":26.46,"n":199,"o":26.53,"t":"2026-10-16T18:00:00Z","v":7318,"vw":26.485782},{"c":26.47,"h":26.5,"l":26.46,"n":148,"o":26.46,"t":"2026-10-16T18:05:00Z","v":6158,"vw":26.485974},{"c":26.475,"h":26.475,"l":26.44,"n":120,"o":26.465,"t":"2026-10-16T18:10:00Z","v":5243,"vw":26.464665},{"c":26.44,"h":26.49,"l":26.44,"n":120,"o":26.47,"t":"2026-10-16T18:15:00Z","v":7070,"vw":26.473641},{"c":26.45,"h":26.47,"l":26.44,"n":155,"o":26.44,"t":"2026-10-16T18:20:00Z","v":5257,"vw":26.452478},{"c":26.42,"h":26.455,"l":26.39,"n":172,"o":26.455,"t":"2026-10-16T18:25:00Z","v":6787,"vw":26.422541},{"c":26.42,"h":26.42,"l":26.37,"n":212,"o":26.415,"t":"2026-10-16T18:30:00Z","v":9140,"vw":26.391611},{"c":26.41,"h":26.41,"l":26.38,"n":157,"o":26.4,"t":"2026-10-16T18:35:00Z","v":5844,"vw":26.3882},{"c":26.435,"h":26.435,"l":26.38,"n":296,"o":26.43,"t":"2026-10-16T18:40:00Z","v":10228,"vw":26.409857},{"c":26.395,"h":26.435,"l":26.38,"n":149,"o":26.435,"t":"2026-10-16T18:45:00Z","v":5418,"vw":26.40933},{"c":26.405,"h":26.42,"l":26.38,"n":184,"o":26.42,"t":"2026-10-16T18:50:00Z","v":8688,"vw":26.402149},{"c":26.42,"h":26.43,"l":26.39,"n":196,"o":26.41,"t":"2026-10-16T18:55:00Z","v":10375,"vw":26.413319},{"c":26.36,"h":26.41,"l":26.36,"n":269,"o":26.41,"t":"2026-10-16T19:00:00Z","v":11089,"vw":26.392253},{"c":26.405,"h":26.42,"l":26.355,"n":232,"o":26.375,"t":"2026-10-16T19:05:00Z","v":9695,"vw":26.38058},{"c":26.53,"h":26.56,"l":26.42,"n":251,"o":26.42,"t":"2026-10-16T19:10:00Z","v":9256,"vw":26.491973},{"c":26.5,"h":26.56,"l":26.48,"n":244,"o":26.535,"t":"2026-10-16T19:15:00Z","v":8697,"vw":26.525164},{"c":26.595,"h":26.595,"l":26.505,"n":295,"o":26.505,"t":"2026-10-16T19:20:00Z","v":10818,"vw":26.555524},{"c":26.6,"h":26.61,"l":26.58,"n":273,"o":26.595,"t":"2026-10-16T19:25:00Z","v":16263,"vw":26.598119},{"c":26.66,"h":26.675,"l":26.595,"n":504,"o":26.595,"t":"2026-10-16T19:30:00Z","v":24974,"vw":26.640465},{"c":26.665,"h":26.67,"l":26.63,"n":354,"o":26.66,"t":"2026-10-16T19:35:00Z","v":20404,"vw":26.646788},{"c":26.53,"h":26.655,"l":26.53,"n":370,"o":26.65,"t":"2026-10-16T19:40:00Z","v":25751,"vw":26.596086},{"c":26.56,"h":26.57,"l":26.52,"n":463,"o":26.53,"t":"2026-10-16T19:45:00Z","v":28496,"vw":26.543233},{"c":26.69,"h":26.72,"l":26.565,"n":713,"o":26.565,"t":"2026-10-16T19:50:00Z","v":52094,"vw":26.652979},{"c":26.71,"h":26.73,"l":26.64,"n":1914,"o":26.71,"t":"2026-10-16T19:55:00Z","v":155106,"vw":26.68732},{"c":26.7,"h":26.7,"l":26.7,"n":30,"o":26.7,"t":"2026-10-16T20:00:00Z","v":234966,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-16T20:25:00Z","v":2256,"vw":26.7},{"c":27.24,"h":27.47,"l":27.11,"n":13,"o":27.11,"t":"2026-10-19T13:30:00Z","v":8155,"vw":27.14127},{"c":26.84,"h":27.045,"l":26.75,"n":187,"o":27.045,"t":"2026-10-19T13:35:00Z","v":10580,"vw":26.948636},{"c":26.825,"h":26.825,"l":26.76,"n":21,"o":26.76,"t":"2026-10-19T13:40:00Z","v":842,"vw":26.803333},{"c":26.74,"h":26.805,"l":26.72,"n":50,"o":26.73,"t":"2026-10-19T13:45:00Z","v":4491,"vw":26.766714},{"c":26.775,"h":26.89,"l":26.75,"n":95,"o":26.79,"t":"2026-10-19T13:50:00Z","v":5766,"vw":26.835022},{"c":26.785,"h":26.79,"l":26.74,"n":71,"o":26.74,"t":"2026-10-19T13:55:00Z","v":3548,"vw":26.765442},{"c":26.755,"h":26.84,"l":26.755,"n":128,"o":26.785,"t":"2026-10-19T14:00:00Z","v":13780,"vw":26.791763},{"c":26.71,"h":26.79,"l":26.71,"n":213,"o":26.78,"t":"2026-10-19T14:05:00Z","v":14135,"vw":26.747187},{"c":26.725,"h":26.755,"l":26.71,"n":100,"o":26.74,"t":"2026-10-19T14:10:00Z","v":3848,"vw":26.731333},{"c":26.695,"h":26.725,"l":26.69,"n":141,"o":26.725,"t":"2026-10-19T14:15:00Z","v":8465,"vw":26.698713},{"c":26.63,"h":26.67,"l":26.625,"n":96,"o":26.67,"t":"2026-10-19T14:20:00Z","v":3282,"vw":26.643432},{"c":26.565,"h":26.61,"l":26.55,"n":101,"o":26.61,"t":"2026-10-19T14:25:00Z","v":4414,"vw":26.572506},{"c":26.555,"h":26.59,"l":26.54,"n":195,"o":26.565,"t":"2026-10-19T14:30:00Z","v":14570,"vw":26.561826},{"c":26.61,"h":26.63,"l":26.56,"n":102,"o":26.56,"t":"2026-10-19T14:35:00Z","v":5374,"vw":26.610736},{"c":26.68,"h":26.685,"l":26.63,"n":114,"o":26.64,"t":"2026-10-19T14:40:00Z","v":7048,"vw":26.671534},{"c":26.7,"h":26.75,"l":26.69,"n":163,"o":26.69,"t":"2026-10-19T14:45:00Z","v":6118,"vw":26.709999},{"c":26.7,"h":26.7,"l":26.65,"n":98,"o":26.69,"t":"2026-10-19T14:50:00Z","v":5458,"vw":26.672976},{"c":26.72,"h":26.72,"l":26.69,"n":89,"o":26.7,"t":"2026-10-19T14:55:00Z","v":3021,"vw":26.701923},{"c":26.7,"h":26.71,"l":26.65,"n":141,"o":26.705,"t":"2026-10-19T15:00:00Z","v":5267,"vw":26.688512},{"c":26.705,"h":26.72,"l":26.68,"n":62,"o":26.72,"t":"2026-10-19T15:05:00Z","v":2026,"vw":26.692927},{"c":26.775,"h":26.775,"l":26.74,"n":44,"o":26.74,"t":"2026-10-19T15:10:00Z","v":1275,"vw":26.753513},{"c":26.87,"h":26.87,"l":26.7701,"n":78,"o":26.795,"t":"2026-10-19T15:15:00Z","v":2967,"vw":26.818145},{"c":26.95,"h":26.95,"l":26.84,"n":103,"o":26.87,"t":"2026-10-19T15:20:00Z","v":4402,"vw":26.878442},{"c":26.92,"h":26.925,"l":26.89,"n":157,"o":26.92,"t":"2026-10-19T15:25:00Z","v":7140,"vw":26.911193},{"c":27,"h":27,"l":26.93,"n":191,"o":26.94,"t":"2026-10-19T15:30:00Z","v":12483,"vw":26.961098},{"c":27.07,"h":27.07,"l":27.03,"n":64,"o":27.03,"t":"2026-10-19T15:35:00Z","v":1830,"vw":27.06},{"c":27.08,"h":27.08,"l":27.05,"n":98,"o":27.06,"t":"2026-10-19T15:40:00Z","v":4655,"vw":27.061785},{"c":27.11,"h":27.11,"l":27.06,"n":142,"o":27.06,"t":"2026-10-19T15:45:00Z","v":6968,"vw":27.070215},{"c":27.14,"h":27.145,"l":27.09,"n":83,"o":27.115,"t":"2026-10-19T15:50:00Z","v":4003,"vw":27.128016},{"c":27.085,"h":27.135,"l":27.04,"n":184,"o":27.135,"t":"2026-10-19T15:55:00Z","v":8516,"vw":27.065298},{"c":27.0882,"h":27.12,"l":27.03,"n":126,"o":27.05,"t":"2026-10-19T16:00:00Z","v":6187,"vw":27.070914},{"c":27.065,"h":27.085,"l":27.05,"n":71,"o":27.085,"t":"2026-10-19T16:05:00Z","v":3309,"vw":27.062624},{"c":27.045,"h":27.06,"l":27.02,"n":137,"o":27.055,"t":"2026-10-19T16:10:00Z","v":8786,"vw":27.049291},{"c":27,"h":27.05,"l":27,"n":140,"o":27.045,"t":"2026-10-19T16:15:00Z","v":8394,"vw":27.030199},{"c":27.005,"h":27.01,"l":26.995,"n":67,"o":26.995,"t":"2026-10-19T16:20:00Z","v":2354,"vw":27.001293},{"c":27.025,"h":27.03,"l":27.025,"n":41,"o":27.03,"t":"2026-10-19T16:25:00Z","v":1447,"vw":27.02625},{"c":27.02,"h":27.03,"l":27,"n":79,"o":27.01,"t":"2026-10-19T16:30:00Z","v":4415,"vw":27.011093},{"c":27.03,"h":27.05,"l":27.02,"n":120,"o":27.02,"t":"2026-10-19T16:35:00Z","v":6715,"vw":27.031451},{"c":27,"h":27.02,"l":26.985,"n":106,"o":27.02,"t":"2026-10-19T16:40:00Z","v":6327,"vw":26.997345},{"c":26.98,"h":27,"l":26.97,"n":120,"o":27,"t":"2026-10-19T16:45:00Z","v":5766,"vw":26.976806},{"c":26.95,"h":26.97,"l":26.95,"n":37,"o":26.97,"t":"2026-10-19T16:50:00Z","v":1312,"vw":26.956667},{"c":26.93,"h":26.95,"l":26.93,"n":94,"o":26.95,"t":"2026-10-19T16:55:00Z","v":3332,"vw":26.940598},{"c":26.93,"h":26.935,"l":26.92,"n":101,"o":26.935,"t":"2026-10-19T17:00:00Z","v":3792,"vw":26.926812},{"c":26.905,"h":26.94,"l":26.9,"n":159,"o":26.94,"t":"2026-10-19T17:05:00Z","v":6527,"vw":26.921286},{"c":26.92,"h":26.92,"l":26.89,"n":127,"o":26.905,"t":"2026-10-19T17:10:00Z","v":2943,"vw":26.900515},{"c":26.96,"h":26.97,"l":26.905,"n":124,"o":26.91,"t":"2026-10-19T17:15:00Z","v":3729,"vw":26.939429},{"c":26.92,"h":26.94,"l":26.91,"n":84,"o":26.94,"t":"2026-10-19T17:20:00Z","v":2928,"vw":26.928204},{"c":26.94,"h":26.95,"l":26.93,"n":73,"o":26.935,"t":"2026-10-19T17:25:00Z","v":1942,"vw":26.941875},{"c":26.945,"h":26.95,"l":26.93,"n":101,"o":26.94,"t":"2026-10-19T17:30:00Z","v":3685,"vw":26.938406},{"c":26.96,"h":26.97,"l":26.94,"n":95,"o":26.94,"t":"2026-10-19T17:35:00Z","v":3751,"vw":26.953824},{"c":26.93,"h":26.96,"l":26.93,"n":163,"o":26.96,"t":"2026-10-19T17:40:00Z","v":6090,"vw":26.944107},{"c":26.88,"h":26.93,"l":26.87,"n":151,"o":26.93,"t":"2026-10-19T17:45:00Z","v":4761,"vw":26.8996},{"c":26.86,"h":26.87,"l":26.86,"n":71,"o":26.87,"t":"2026-10-19T17:50:00Z","v":1971,"vw":26.867308},{"c":26.83,"h":26.87,"l":26.79,"n":244,"o":26.87,"t":"2026-10-19T17:55:00Z","v":8758,"vw":26.831905},{"c":26.85,"h":26.87,"l":26.84,"n":175,"o":26.84,"t":"2026-10-19T18:00:00Z","v":4550,"vw":26.856019},{"c":26.78,"h":26.83,"l":26.78,"n":74,"o":26.83,"t":"2026-10-19T18:05:00Z","v":2270,"vw":26.801583},{"c":26.83,"h":26.85,"l":26.81,"n":129,"o":26.81,"t":"2026-10-19T18:10:00Z","v":4929,"vw":26.839765},{"c":26.81,"h":26.855,"l":26.81,"n":161,"o":26.84,"t":"2026-10-19T18:15:00Z","v":7257,"vw":26.83316},{"c":26.805,"h":26.805,"l":26.79,"n":121,"o":26.8,"t":"2026-10-19T18:20:00Z","v":4257,"vw":26.798691},{"c":26.74,"h":26.81,"l":26.73,"n":203,"o":26.8,"t":"2026-10-19T18:25:00Z","v":9082,"vw":26.763822},{"c":26.72,"h":26.7599,"l":26.72,"n":144,"o":26.74,"t":"2026-10-19T18:30:00Z","v":6698,"vw":26.730021},{"c":26.74,"h":26.74,"l":26.74,"n":45,"o":26.74,"t":"2026-10-19T18:35:00Z","v":1312,"vw":26.74},{"c":26.74,"h":26.765,"l":26.73,"n":233,"o":26.745,"t":"2026-10-19T18:40:00Z","v":6777,"vw":26.747934},{"c":26.735,"h":26.76,"l":26.72,"n":119,"o":26.76,"t":"2026-10-19T18:45:00Z","v":3825,"vw":26.737521},{"c":26.72,"h":26.74,"l":26.72,"n":173,"o":26.73,"t":"2026-10-19T18:50:00Z","v":6779,"vw":26.729722},{"c":26.68,"h":26.74,"l":26.675,"n":260,"o":26.72,"t":"2026-10-19T18:55:00Z","v":9106,"vw":26.709147},{"c":26.68,"h":26.72,"l":26.68,"n":272,"o":26.7,"t":"2026-10-19T19:00:00Z","v":9779,"vw":26.69727},{"c":26.69,"h":26.72,"l":26.66,"n":137,"o":26.67,"t":"2026-10-19T19:05:00Z","v":5811,"vw":26.680942},{"c":26.68,"h":26.68,"l":26.66,"n":88,"o":26.66,"t":"2026-10-19T19:10:00Z","v":2706,"vw":26.6725},{"c":26.72,"h":26.72,"l":26.66,"n":255,"o":26.68,"t":"2026-10-19T19:15:00Z","v":18198,"vw":26.680144},{"c":26.77,"h":26.77,"l":26.72,"n":217,"o":26.72,"t":"2026-10-19T19:20:00Z","v":8303,"vw":26.734027},{"c":26.775,"h":26.795,"l":26.77,"n":275,"o":26.78,"t":"2026-10-19T19:25:00Z","v":13388,"vw":26.779628},{"c":26.76,"h":26.77,"l":26.75,"n":312,"o":26.77,"t":"2026-10-19T19:30:00Z","v":13708,"vw":26.759851},{"c":26.78,"h":26.795,"l":26.77,"n":162,"o":26.77,"t":"2026-10-19T19:35:00Z","v":11527,"vw":26.782633},{"c":26.83,"h":26.83,"l":26.78,"n":220,"o":26.78,"t":"2026-10-19T19:40:00Z","v":9885,"vw":26.81718},{"c":26.79,"h":26.83,"l":26.765,"n":457,"o":26.83,"t":"2026-10-19T19:45:00Z","v":22121,"vw":26.798339},{"c":26.75,"h":26.7725,"l":26.72,"n":474,"o":26.77,"t":"2026-10-19T19:50:00Z","v":24135,"vw":26.740984},{"c":26.68,"h":26.74,"l":26.62,"n":1807,"o":26.74,"t":"2026-10-19T19:55:00Z","v":120440,"vw":26.673123},{"c":26.67,"h":26.67,"l":26.67,"n":24,"o":26.67,"t":"2026-10-19T20:00:00Z","v":198887,"vw":26.67},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-19T20:25:00Z","v":4512,"vw":26.67},{"c":26.67,"h":26.67,"l":26.67,"n":6,"o":26.67,"t":"2026-10-20T13:00:00Z","v":1004,"vw":26.67},{"c":26.8,"h":26.91,"l":26.8,"n":12,"o":26.91,"t":"2026-10-20T13:25:00Z","v":1205,"vw":26.855092},{"c":26.455,"h":26.5,"l":26.29,"n":114,"o":26.5,"t":"2026-10-20T13:30:00Z","v":8487,"vw":26.407608},{"c":26.365,"h":26.46,"l":26.36,"n":58,"o":26.455,"t":"2026-10-20T13:35:00Z","v":4008,"vw":26.391984},{"c":26.32,"h":26.465,"l":26.27,"n":79,"o":26.465,"t":"2026-10-20T13:40:00Z","v":4631,"vw":26.381694},{"c":26.485,"h":26.49,"l":26.33,"n":83,"o":26.33,"t":"2026-10-20T13:45:00Z","v":3515,"vw":26.433583},{"c":26.58,"h":26.58,"l":26.43,"n":124,"o":26.48,"t":"2026-10-20T13:50:00Z","v":4859,"vw":26.496996},{"c":26.65,"h":26.73,"l":26.58,"n":122,"o":26.61,"t":"2026-10-20T13:55:00Z","v":10253,"vw":26.678368},{"c":26.675,"h":26.72,"l":26.64,"n":99,"o":26.685,"t":"2026-10-20T14:00:00Z","v":5025,"vw":26.692221},{"c":26.68,"h":26.78,"l":26.67,"n":183,"o":26.67,"t":"2026-10-20T14:05:00Z","v":8584,"vw":26.710649},{"c":26.64,"h":26.69,"l":26.635,"n":158,"o":26.68,"t":"2026-10-20T14:10:00Z","v":5582,"vw":26.663803},{"c":26.72,"h":26.72,"l":26.665,"n":219,"o":26.67,"t":"2026-10-20T14:15:00Z","v":7868,"vw":26.693091},{"c":26.775,"h":26.79,"l":26.68,"n":132,"o":26.7,"t":"2026-10-20T14:20:00Z","v":4818,"vw":26.751615},{"c":26.855,"h":26.89,"l":26.74,"n":143,"o":26.78,"t":"2026-10-20T14:25:00Z","v":6998,"vw":26.783257},{"c":26.77,"h":26.96,"l":26.76,"n":235,"o":26.875,"t":"2026-10-20T14:30:00Z","v":11970,"vw":26.879515},{"c":26.75,"h":26.82,"l":26.75,"n":174,"o":26.78,"t":"2026-10-20T14:35:00Z","v":8586,"vw":26.778598},{"c":26.78,"h":26.85,"l":26.75,"n":127,"o":26.75,"t":"2026-10-20T14:40:00Z","v":4999,"vw":26.803738},{"c":26.8,"h":26.84,"l":26.78,"n":127,"o":26.78,"t":"2026-10-20T14:45:00Z","v":5518,"vw":26.817261},{"c":26.89,"h":26.895,"l":26.815,"n":151,"o":26.825,"t":"2026-10-20T14:50:00Z","v":4887,"vw":26.855667},{"c":26.935,"h":26.94,"l":26.87,"n":214,"o":26.9,"t":"2026-10-20T14:55:00Z","v":12934,"vw":26.905615},{"c":26.9,"h":26.99,"l":26.895,"n":184,"o":26.935,"t":"2026-10-20T15:00:00Z","v":6813,"vw":26.943271},{"c":26.845,"h":26.89,"l":26.84,"n":133,"o":26.88,"t":"2026-10-20T15:05:00Z","v":5346,"vw":26.863409},{"c":26.685,"h":26.845,"l":26.66,"n":188,"o":26.845,"t":"2026-10-20T15:10:00Z","v":7808,"vw":26.753622},{"c":26.775,"h":26.775,"l":26.685,"n":107,"o":26.685,"t":"2026-10-20T15:15:00Z","v":3187,"vw":26.752175},{"c":26.75,"h":26.805,"l":26.75,"n":138,"o":26.77,"t":"2026-10-20T15:20:00Z","v":6838,"vw":26.78222},{"c":26.725,"h":26.755,"l":26.725,"n":117,"o":26.755,"t":"2026-10-20T15:25:00Z","v":4984,"vw":26.742423},{"c":26.76,"h":26.76,"l":26.71,"n":110,"o":26.72,"t":"2026-10-20T15:30:00Z","v":6776,"vw":26.726514},{"c":26.725,"h":26.755,"l":26.72,"n":102,"o":26.74,"t":"2026-10-20T15:35:00Z","v":4937,"vw":26.742186},{"c":26.72,"h":26.77,"l":26.72,"n":120,"o":26.74,"t":"2026-10-20T15:40:00Z","v":5083,"vw":26.752394},{"c":26.72,"h":26.72,"l":26.7,"n":163,"o":26.72,"t":"2026-10-20T15:45:00Z","v":7496,"vw":26.708602},{"c":26.805,"h":26.805,"l":26.71,"n":184,"o":26.72,"t":"2026-10-20T15:50:00Z","v":6818,"vw":26.74593},{"c":26.74,"h":26.8,"l":26.74,"n":153,"o":26.79,"t":"2026-10-20T15:55:00Z","v":7876,"vw":26.76996},{"c":26.765,"h":26.78,"l":26.75,"n":75,"o":26.78,"t":"2026-10-20T16:00:00Z","v":3743,"vw":26.758871},{"c":26.73,"h":26.775,"l":26.72,"n":145,"o":26.77,"t":"2026-10-20T16:05:00Z","v":7673,"vw":26.743775},{"c":26.84,"h":26.84,"l":26.73,"n":144,"o":26.73,"t":"2026-10-20T16:10:00Z","v":7510,"vw":26.800458},{"c":26.78,"h":26.845,"l":26.775,"n":80,"o":26.83,"t":"2026-10-20T16:15:00Z","v":4507,"vw":26.817213},{"c":26.835,"h":26.85,"l":26.77,"n":108,"o":26.77,"t":"2026-10-20T16:20:00Z","v":6363,"vw":26.805732},{"c":26.86,"h":26.86,"l":26.83,"n":87,"o":26.83,"t":"2026-10-20T16:25:00Z","v":3977,"vw":26.848843},{"c":26.87,"h":26.88,"l":26.86,"n":96,"o":26.87,"t":"2026-10-20T16:30:00Z","v":3864,"vw":26.869331},{"c":26.905,"h":26.93,"l":26.88,"n":57,"o":26.88,"t":"2026-10-20T16:35:00Z","v":2028,"vw":26.903521},{"c":26.88,"h":26.91,"l":26.87,"n":127,"o":26.905,"t":"2026-10-20T16:40:00Z","v":7016,"vw":26.892645},{"c":26.925,"h":26.925,"l":26.88,"n":102,"o":26.88,"t":"2026-10-20T16:45:00Z","v":5631,"vw":26.903057},{"c":26.825,"h":26.94,"l":26.825,"n":161,"o":26.92,"t":"2026-10-20T16:50:00Z","v":8087,"vw":26.903107},{"c":26.85,"h":26.855,"l":26.83,"n":79,"o":26.83,"t":"2026-10-20T16:55:00Z","v":3862,"vw":26.844949},{"c":27.01,"h":27.01,"l":26.84,"n":228,"o":26.85,"t":"2026-10-20T17:00:00Z","v":15009,"vw":26.890351},{"c":27.11,"h":27.14,"l":27.05,"n":219,"o":27.05,"t":"2026-10-20T17:05:00Z","v":11247,"vw":27.083655},{"c":27.11,"h":27.145,"l":27.11,"n":111,"o":27.11,"t":"2026-10-20T17:10:00Z","v":4965,"vw":27.12655},{"c":27.165,"h":27.165,"l":27.13,"n":142,"o":27.13,"t":"2026-10-20T17:15:00Z","v":5877,"vw":27.135784},{"c":27.19,"h":27.23,"l":27.18,"n":114,"o":27.18,"t":"2026-10-20T17:20:00Z","v":5879,"vw":27.212382},{"c":27.21,"h":27.21,"l":27.18,"n":138,"o":27.185,"t":"2026-10-20T17:25:00Z","v":8006,"vw":27.184317},{"c":27.17,"h":27.21,"l":27.17,"n":209,"o":27.21,"t":"2026-10-20T17:30:00Z","v":11179,"vw":27.194944},{"c":27.17,"h":27.19,"l":27.165,"n":174,"o":27.17,"t":"2026-10-20T17:35:00Z","v":9492,"vw":27.175637},{"c":27.16,"h":27.185,"l":27.16,"n":140,"o":27.17,"t":"2026-10-20T17:40:00Z","v":6767,"vw":27.17863},{"c":27.155,"h":27.18,"l":27.15,"n":107,"o":27.16,"t":"2026-10-20T17:45:00Z","v":5228,"vw":27.163755},{"c":27.23,"h":27.24,"l":27.15,"n":248,"o":27.17,"t":"2026-10-20T17:50:00Z","v":13746,"vw":27.193587},{"c":27.21,"h":27.235,"l":27.21,"n":115,"o":27.235,"t":"2026-10-20T17:55:00Z","v":5880,"vw":27.219534},{"c":27.22,"h":27.26,"l":27.21,"n":160,"o":27.225,"t":"2026-10-20T18:00:00Z","v":6551,"vw":27.236633},{"c":27.2,"h":27.2254,"l":27.19,"n":135,"o":27.21,"t":"2026-10-20T18:05:00Z","v":5543,"vw":27.207388},{"c":27.21,"h":27.225,"l":27.2,"n":126,"o":27.2,"t":"2026-10-20T18:10:00Z","v":6185,"vw":27.212722},{"c":27.19,"h":27.21,"l":27.19,"n":91,"o":27.21,"t":"2026-10-20T18:15:00Z","v":5375,"vw":27.195329},{"c":27.17,"h":27.19,"l":27.17,"n":100,"o":27.19,"t":"2026-10-20T18:20:00Z","v":5270,"vw":27.179188},{"c":27.205,"h":27.21,"l":27.15,"n":157,"o":27.15,"t":"2026-10-20T18:25:00Z","v":8470,"vw":27.17364},{"c":27.135,"h":27.205,"l":27.13,"n":149,"o":27.205,"t":"2026-10-20T18:30:00Z","v":7617,"vw":27.179429},{"c":27.16,"h":27.16,"l":27.135,"n":46,"o":27.135,"t":"2026-10-20T18:35:00Z","v":2234,"vw":27.150769},{"c":27.14,"h":27.18,"l":27.14,"n":92,"o":27.16,"t":"2026-10-20T18:40:00Z","v":4721,"vw":27.166066},{"c":27.16,"h":27.185,"l":27.14,"n":146,"o":27.14,"t":"2026-10-20T18:45:00Z","v":8500,"vw":27.157105},{"c":27.14,"h":27.16,"l":27.135,"n":155,"o":27.16,"t":"2026-10-20T18:50:00Z","v":7764,"vw":27.142103},{"c":27.14,"h":27.165,"l":27.14,"n":109,"o":27.15,"t":"2026-10-20T18:55:00Z","v":4311,"vw":27.148739},{"c":27.145,"h":27.155,"l":27.14,"n":152,"o":27.15,"t":"2026-10-20T19:00:00Z","v":7637,"vw":27.145789},{"c":27.155,"h":27.16,"l":27.13,"n":201,"o":27.145,"t":"2026-10-20T19:05:00Z","v":13460,"vw":27.146225},{"c":27.115,"h":27.155,"l":27.115,"n":90,"o":27.155,"t":"2026-10-20T19:10:00Z","v":3257,"vw":27.136307},{"c":27.09,"h":27.13,"l":27.08,"n":187,"o":27.1,"t":"2026-10-20T19:15:00Z","v":7065,"vw":27.105742},{"c":27.14,"h":27.15,"l":27.07,"n":294,"o":27.095,"t":"2026-10-20T19:20:00Z","v":19991,"vw":27.105979},{"c":27.125,"h":27.145,"l":27.12,"n":170,"o":27.14,"t":"2026-10-20T19:25:00Z","v":8231,"vw":27.137951},{"c":27.16,"h":27.16,"l":27.125,"n":235,"o":27.13,"t":"2026-10-20T19:30:00Z","v":13677,"vw":27.149537},{"c":27.08,"h":27.15,"l":27.07,"n":325,"o":27.15,"t":"2026-10-20T19:35:00Z","v":14527,"vw":27.100453},{"c":27.09,"h":27.09,"l":27.06,"n":318,"o":27.07,"t":"2026-10-20T19:40:00Z","v":17688,"vw":27.076311},{"c":26.995,"h":27.09,"l":26.995,"n":460,"o":27.09,"t":"2026-10-20T19:45:00Z","v":26091,"vw":27.058703},{"c":26.995,"h":27.015,"l":26.985,"n":647,"o":26.99,"t":"2026-10-20T19:50:00Z","v":36122,"vw":26.998385},{"c":27.06,"h":27.1,"l":26.97,"n":2110,"o":26.99,"t":"2026-10-20T19:55:00Z","v":124663,"vw":27.003707},{"c":27.07,"h":27.07,"l":27.07,"n":38,"o":27.07,"t":"2026-10-20T20:00:00Z","v":221143,"vw":27.07},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-20T20:25:00Z","v":9024,"vw":27.07},{"c":27.17,"h":27.17,"l":27.17,"n":5,"o":27.17,"t":"2026-10-21T12:20:00Z","v":707,"vw":27.17},{"c":27.07,"h":27.07,"l":27.07,"n":7,"o":27.07,"t":"2026-10-21T13:10:00Z","v":1005,"vw":27.07},{"c":27.435,"h":27.63,"l":27.395,"n":58,"o":27.43,"t":"2026-10-21T13:30:00Z","v":14114,"vw":27.497906},{"c":27.34,"h":27.435,"l":27.07,"n":30,"o":27.435,"t":"2026-10-21T13:35:00Z","v":902,"vw":27.343},{"c":27.24,"h":27.42,"l":27.08,"n":29,"o":27.42,"t":"2026-10-21T13:40:00Z","v":1130,"vw":27.2475},{"c":27.41,"h":27.41,"l":27.07,"n":94,"o":27.07,"t":"2026-10-21T13:45:00Z","v":4104,"vw":27.343996},{"c":27.5,"h":27.5,"l":27.35,"n":102,"o":27.42,"t":"2026-10-21T13:50:00Z","v":4904,"vw":27.394355},{"c":27.43,"h":27.5175,"l":27.43,"n":81,"o":27.44,"t":"2026-10-21T13:55:00Z","v":4370,"vw":27.469827},{"c":27.25,"h":27.405,"l":27.25,"n":110,"o":27.38,"t":"2026-10-21T14:00:00Z","v":4961,"vw":27.326785},{"c":27.235,"h":27.295,"l":27.175,"n":129,"o":27.29,"t":"2026-10-21T14:05:00Z","v":6888,"vw":27.215015},{"c":27.23,"h":27.24,"l":27.19,"n":70,"o":27.24,"t":"2026-10-21T14:10:00Z","v":2854,"vw":27.212817},{"c":27.23,"h":27.28,"l":27.18,"n":111,"o":27.18,"t":"2026-10-21T14:15:00Z","v":8295,"vw":27.234965},{"c":27.4,"h":27.42,"l":27.2,"n":322,"o":27.23,"t":"2026-10-21T14:20:00Z","v":19984,"vw":27.300601},{"c":27.345,"h":27.4321,"l":27.345,"n":74,"o":27.39,"t":"2026-10-21T14:25:00Z","v":4627,"vw":27.36835},{"c":27.46,"h":27.46,"l":27.35,"n":143,"o":27.35,"t":"2026-10-21T14:30:00Z","v":8703,"vw":27.417378},{"c":27.43,"h":27.46,"l":27.42,"n":157,"o":27.46,"t":"2026-10-21T14:35:00Z","v":8516,"vw":27.443544},{"c":27.43,"h":27.44,"l":27.4,"n":94,"o":27.4,"t":"2026-10-21T14:40:00Z","v":3657,"vw":27.419282},{"c":27.5,"h":27.505,"l":27.42,"n":522,"o":27.43,"t":"2026-10-21T14:45:00Z","v":46555,"vw":27.488567},{"c":27.47,"h":27.535,"l":27.47,"n":108,"o":27.51,"t":"2026-10-21T14:50:00Z","v":5434,"vw":27.513949},{"c":27.445,"h":27.5,"l":27.43,"n":197,"o":27.485,"t":"2026-10-21T14:55:00Z","v":7722,"vw":27.463497},{"c":27.47,"h":27.515,"l":27.43,"n":194,"o":27.4425,"t":"2026-10-21T15:00:00Z","v":12262,"vw":27.493392},{"c":27.42,"h":27.51,"l":27.42,"n":143,"o":27.49,"t":"2026-10-21T15:05:00Z","v":7618,"vw":27.462234},{"c":27.47,"h":27.5,"l":27.42,"n":238,"o":27.42,"t":"2026-10-21T15:10:00Z","v":10930,"vw":27.478263},{"c":27.46,"h":27.5,"l":27.46,"n":130,"o":27.46,"t":"2026-10-21T15:15:00Z","v":6505,"vw":27.483987},{"c":27.445,"h":27.475,"l":27.44,"n":172,"o":27.46,"t":"2026-10-21T15:20:00Z","v":9114,"vw":27.456743},{"c":27.475,"h":27.51,"l":27.43,"n":288,"o":27.45,"t":"2026-10-21T15:25:00Z","v":37508,"vw":27.488587},{"c":27.47,"h":27.505,"l":27.46,"n":111,"o":27.49,"t":"2026-10-21T15:30:00Z","v":8863,"vw":27.491044},{"c":27.51,"h":27.53,"l":27.47,"n":152,"o":27.485,"t":"2026-10-21T15:35:00Z","v":10313,"vw":27.505453},{"c":27.54,"h":27.565,"l":27.5,"n":170,"o":27.51,"t":"2026-10-21T15:40:00Z","v":10567,"vw":27.536607},{"c":27.53,"h":27.55,"l":27.51,"n":206,"o":27.54,"t":"2026-10-21T15:45:00Z","v":23733,"vw":27.536493},{"c":27.485,"h":27.54,"l":27.475,"n":307,"o":27.5375,"t":"2026-10-21T15:50:00Z","v":39895,"vw":27.506329},{"c":27.43,"h":27.485,"l":27.43,"n":117,"o":27.485,"t":"2026-10-21T15:55:00Z","v":5251,"vw":27.465893},{"c":27.45,"h":27.47,"l":27.43,"n":133,"o":27.45,"t":"2026-10-21T16:00:00Z","v":7159,"vw":27.450478},{"c":27.41,"h":27.445,"l":27.39,"n":115,"o":27.44,"t":"2026-10-21T16:05:00Z","v":5665,"vw":27.418353},{"c":27.43,"h":27.44,"l":27.395,"n":182,"o":27.41,"t":"2026-10-21T16:10:00Z","v":8668,"vw":27.414411},{"c":27.45,"h":27.45,"l":27.42,"n":153,"o":27.42,"t":"2026-10-21T16:15:00Z","v":8399,"vw":27.43935},{"c":27.465,"h":27.465,"l":27.44,"n":157,"o":27.455,"t":"2026-10-21T16:20:00Z","v":6560,"vw":27.448369},{"c":27.49,"h":27.5,"l":27.44,"n":210,"o":27.47,"t":"2026-10-21T16:25:00Z","v":12138,"vw":27.470014},{"c":27.485,"h":27.505,"l":27.47,"n":108,"o":27.495,"t":"2026-10-21T16:30:00Z","v":6212,"vw":27.482909},{"c":27.605,"h":27.605,"l":27.46,"n":225,"o":27.48,"t":"2026-10-21T16:35:00Z","v":21171,"vw":27.504853},{"c":27.54,"h":27.58,"l":27.5,"n":141,"o":27.57,"t":"2026-10-21T16:40:00Z","v":6828,"vw":27.536262},{"c":27.52,"h":27.54,"l":27.49,"n":153,"o":27.535,"t":"2026-10-21T16:45:00Z","v":11017,"vw":27.513214},{"c":27.51,"h":27.53,"l":27.51,"n":146,"o":27.52,"t":"2026-10-21T16:50:00Z","v":14914,"vw":27.513115},{"c":27.5,"h":27.535,"l":27.5,"n":125,"o":27.52,"t":"2026-10-21T16:55:00Z","v":6142,"vw":27.522598},{"c":27.52,"h":27.52,"l":27.48,"n":180,"o":27.515,"t":"2026-10-21T17:00:00Z","v":9838,"vw":27.499609},{"c":27.55,"h":27.55,"l":27.51,"n":105,"o":27.52,"t":"2026-10-21T17:05:00Z","v":5179,"vw":27.535948},{"c":27.57,"h":27.57,"l":27.535,"n":206,"o":27.55,"t":"2026-10-21T17:10:00Z","v":17696,"vw":27.545541},{"c":27.56,"h":27.575,"l":27.55,"n":121,"o":27.57,"t":"2026-10-21T17:15:00Z","v":7152,"vw":27.566132},{"c":27.58,"h":27.6,"l":27.565,"n":206,"o":27.57,"t":"2026-10-21T17:20:00Z","v":11841,"vw":27.584901},{"c":27.545,"h":27.58,"l":27.54,"n":122,"o":27.575,"t":"2026-10-21T17:25:00Z","v":11910,"vw":27.571188},{"c":27.565,"h":27.565,"l":27.545,"n":126,"o":27.545,"t":"2026-10-21T17:30:00Z","v":5152,"vw":27.555219},{"c":27.555,"h":27.57,"l":27.555,"n":120,"o":27.565,"t":"2026-10-21T17:35:00Z","v":5588,"vw":27.564326},{"c":27.55,"h":27.56,"l":27.55,"n":179,"o":27.555,"t":"2026-10-21T17:40:00Z","v":18220,"vw":27.554579},{"c":27.56,"h":27.56,"l":27.52,"n":281,"o":27.55,"t":"2026-10-21T17:45:00Z","v":18343,"vw":27.534701},{"c":27.585,"h":27.585,"l":27.56,"n":155,"o":27.56,"t":"2026-10-21T17:50:00Z","v":5790,"vw":27.573389},{"c":27.56,"h":27.585,"l":27.56,"n":143,"o":27.585,"t":"2026-10-21T17:55:00Z","v":10851,"vw":27.582338},{"c":27.54,"h":27.56,"l":27.52,"n":165,"o":27.56,"t":"2026-10-21T18:00:00Z","v":9458,"vw":27.532177},{"c":27.55,"h":27.55,"l":27.54,"n":113,"o":27.54,"t":"2026-10-21T18:05:00Z","v":3417,"vw":27.541095},{"c":27.58,"h":27.58,"l":27.54,"n":228,"o":27.54,"t":"2026-10-21T18:10:00Z","v":20523,"vw":27.563317},{"c":27.55,"h":27.585,"l":27.55,"n":105,"o":27.58,"t":"2026-10-21T18:15:00Z","v":3722,"vw":27.574545},{"c":27.535,"h":27.555,"l":27.53,"n":144,"o":27.55,"t":"2026-10-21T18:20:00Z","v":6445,"vw":27.542283},{"c":27.59,"h":27.595,"l":27.52,"n":209,"o":27.52,"t":"2026-10-21T18:25:00Z","v":10239,"vw":27.564182},{"c":27.51,"h":27.59,"l":27.5,"n":201,"o":27.59,"t":"2026-10-21T18:30:00Z","v":20068,"vw":27.535425},{"c":27.48,"h":27.52,"l":27.475,"n":153,"o":27.51,"t":"2026-10-21T18:35:00Z","v":10456,"vw":27.501734},{"c":27.49,"h":27.49,"l":27.47,"n":191,"o":27.48,"t":"2026-10-21T18:40:00Z","v":8027,"vw":27.485747},{"c":27.455,"h":27.49,"l":27.435,"n":248,"o":27.49,"t":"2026-10-21T18:45:00Z","v":17957,"vw":27.464426},{"c":27.445,"h":27.455,"l":27.41,"n":111,"o":27.4525,"t":"2026-10-21T18:50:00Z","v":4405,"vw":27.436522},{"c":27.39,"h":27.45,"l":27.38,"n":216,"o":27.45,"t":"2026-10-21T18:55:00Z","v":8457,"vw":27.420938},{"c":27.34,"h":27.38,"l":27.3,"n":256,"o":27.38,"t":"2026-10-21T19:00:00Z","v":11873,"vw":27.335499},{"c":27.36,"h":27.36,"l":27.305,"n":231,"o":27.35,"t":"2026-10-21T19:05:00Z","v":9687,"vw":27.33869},{"c":27.41,"h":27.41,"l":27.345,"n":221,"o":27.36,"t":"2026-10-21T19:10:00Z","v":14522,"vw":27.372407},{"c":27.445,"h":27.45,"l":27.395,"n":205,"o":27.395,"t":"2026-10-21T19:15:00Z","v":8930,"vw":27.427645},{"c":27.46,"h":27.48,"l":27.43,"n":213,"o":27.46,"t":"2026-10-21T19:20:00Z","v":10640,"vw":27.456794},{"c":27.5,"h":27.505,"l":27.46,"n":265,"o":27.46,"t":"2026-10-21T19:25:00Z","v":22300,"vw":27.490152},{"c":27.52,"h":27.54,"l":27.485,"n":496,"o":27.5,"t":"2026-10-21T19:30:00Z","v":65724,"vw":27.50775},{"c":27.56,"h":27.58,"l":27.525,"n":369,"o":27.53,"t":"2026-10-21T19:35:00Z","v":24896,"vw":27.546642},{"c":27.62,"h":27.625,"l":27.535,"n":373,"o":27.565,"t":"2026-10-21T19:40:00Z","v":30746,"vw":27.556415},{"c":27.62,"h":27.64,"l":27.61,"n":448,"o":27.62,"t":"2026-10-21T19:45:00Z","v":39965,"vw":27.620167},{"c":27.605,"h":27.64,"l":27.58,"n":773,"o":27.63,"t":"2026-10-21T19:50:00Z","v":76581,"vw":27.60523},{"c":27.63,"h":27.7,"l":27.59,"n":1813,"o":27.6,"t":"2026-10-21T19:55:00Z","v":212008,"vw":27.638548},{"c":27.63,"h":27.63,"l":27.63,"n":34,"o":27.63,"t":"2026-10-21T20:00:00Z","v":269932,"vw":27.63},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-21T20:25:00Z","v":18048,"vw":27.63},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-21T22:00:00Z","v":180,"vw":27.63},{"c":27.219,"h":27.63,"l":27.215,"n":85,"o":27.39,"t":"2026-10-22T13:30:00Z","v":8161,"vw":27.427982},{"c":27.219,"h":27.285,"l":27.219,"n":27,"o":27.219,"t":"2026-10-22T13:35:00Z","v":1285,"vw":27.232585},{"c":27.265,"h":27.4899,"l":27.12,"n":43,"o":27.4899,"t":"2026-10-22T13:40:00Z","v":2391,"vw":27.240096},{"c":27.075,"h":27.125,"l":27.07,"n":78,"o":27.11,"t":"2026-10-22T13:45:00Z","v":2152,"vw":27.08536},{"c":26.97,"h":27.075,"l":26.97,"n":40,"o":27.075,"t":"2026-10-22T13:50:00Z","v":856,"vw":27.0225},{"c":27.26,"h":27.26,"l":27.18,"n":108,"o":27.18,"t":"2026-10-22T13:55:00Z","v":3951,"vw":27.235031},{"c":27.2,"h":27.27,"l":27.2,"n":80,"o":27.26,"t":"2026-10-22T14:00:00Z","v":1736,"vw":27.22792},{"c":26.89,"h":27.245,"l":26.89,"n":133,"o":27.245,"t":"2026-10-22T14:05:00Z","v":3728,"vw":27.071138},{"c":26.775,"h":26.84,"l":26.75,"n":131,"o":26.82,"t":"2026-10-22T14:10:00Z","v":5905,"vw":26.804858},{"c":26.82,"h":26.82,"l":26.7,"n":85,"o":26.77,"t":"2026-10-22T14:15:00Z","v":3222,"vw":26.769643},{"c":26.58,"h":26.81,"l":26.58,"n":81,"o":26.81,"t":"2026-10-22T14:20:00Z","v":3659,"vw":26.702938},{"c":26.4,"h":26.53,"l":26.4,"n":141,"o":26.53,"t":"2026-10-22T14:25:00Z","v":9347,"vw":26.497766},{"c":26.6,"h":26.6,"l":26.39,"n":154,"o":26.39,"t":"2026-10-22T14:30:00Z","v":11894,"vw":26.479461},{"c":26.61,"h":26.645,"l":26.59,"n":123,"o":26.61,"t":"2026-10-22T14:35:00Z","v":4962,"vw":26.606047},{"c":26.59,"h":26.64,"l":26.57,"n":86,"o":26.63,"t":"2026-10-22T14:40:00Z","v":2389,"vw":26.597},{"c":26.585,"h":26.68,"l":26.55,"n":87,"o":26.645,"t":"2026-10-22T14:45:00Z","v":2966,"vw":26.614779},{"c":26.65,"h":26.68,"l":26.605,"n":234,"o":26.62,"t":"2026-10-22T14:50:00Z","v":14223,"vw":26.652659},{"c":26.71,"h":26.71,"l":26.63,"n":178,"o":26.685,"t":"2026-10-22T14:55:00Z","v":3697,"vw":26.67},{"c":26.69,"h":26.75,"l":26.69,"n":92,"o":26.75,"t":"2026-10-22T15:00:00Z","v":2222,"vw":26.713},{"c":26.725,"h":26.725,"l":26.725,"n":49,"o":26.725,"t":"2026-10-22T15:05:00Z","v":1276,"vw":26.725},{"c":26.68,"h":26.71,"l":26.65,"n":109,"o":26.69,"t":"2026-10-22T15:10:00Z","v":4017,"vw":26.686838},{"c":26.78,"h":26.805,"l":26.69,"n":60,"o":26.69,"t":"2026-10-22T15:15:00Z","v":1973,"vw":26.76225},{"c":26.83,"h":26.85,"l":26.82,"n":84,"o":26.84,"t":"2026-10-22T15:20:00Z","v":2164,"vw":26.831938},{"c":26.82,"h":26.85,"l":26.82,"n":70,"o":26.8201,"t":"2026-10-22T15:25:00Z","v":2033,"vw":26.832971},{"c":26.8,"h":26.85,"l":26.8,"n":145,"o":26.845,"t":"2026-10-22T15:30:00Z","v":5543,"vw":26.829442},{"c":26.875,"h":26.875,"l":26.82,"n":87,"o":26.82,"t":"2026-10-22T15:35:00Z","v":3385,"vw":26.860804},{"c":26.89,"h":26.93,"l":26.821,"n":201,"o":26.85,"t":"2026-10-22T15:40:00Z","v":20321,"vw":26.835107},{"c":26.88,"h":26.89,"l":26.87,"n":101,"o":26.89,"t":"2026-10-22T15:45:00Z","v":2101,"vw":26.882323},{"c":26.935,"h":26.965,"l":26.925,"n":149,"o":26.95,"t":"2026-10-22T15:50:00Z","v":3792,"vw":26.94498},{"c":26.95,"h":26.99,"l":26.94,"n":216,"o":26.95,"t":"2026-10-22T15:55:00Z","v":5757,"vw":26.971146},{"c":26.995,"h":27.0499,"l":26.98,"n":119,"o":26.99,"t":"2026-10-22T16:00:00Z","v":4153,"vw":27.011052},{"c":27.05,"h":27.05,"l":26.9729,"n":122,"o":26.98,"t":"2026-10-22T16:05:00Z","v":4413,"vw":26.994944},{"c":27.09,"h":27.09,"l":27.04,"n":133,"o":27.05,"t":"2026-10-22T16:10:00Z","v":4211,"vw":27.058767},{"c":27.18,"h":27.19,"l":27.09,"n":161,"o":27.09,"t":"2026-10-22T16:15:00Z","v":10821,"vw":27.143217},{"c":27.155,"h":27.29,"l":27.15,"n":278,"o":27.1668,"t":"2026-10-22T16:20:00Z","v":28677,"vw":27.206026},{"c":27.21,"h":27.21,"l":27.16,"n":105,"o":27.16,"t":"2026-10-22T16:25:00Z","v":5841,"vw":27.185892},{"c":27.165,"h":27.18,"l":27.15,"n":194,"o":27.18,"t":"2026-10-22T16:30:00Z","v":17119,"vw":27.170636},{"c":27.19,"h":27.21,"l":27.1799,"n":197,"o":27.1799,"t":"2026-10-22T16:35:00Z","v":8704,"vw":27.194654},{"c":27.145,"h":27.21,"l":27.14,"n":233,"o":27.19,"t":"2026-10-22T16:40:00Z","v":15835,"vw":27.157985},{"c":27.145,"h":27.17,"l":27.1,"n":252,"o":27.16,"t":"2026-10-22T16:45:00Z","v":29008,"vw":27.128367},{"c":27.195,"h":27.2,"l":27.14,"n":157,"o":27.145,"t":"2026-10-22T16:50:00Z","v":5335,"vw":27.160977},{"c":27.285,"h":27.285,"l":27.21,"n":131,"o":27.21,"t":"2026-10-22T16:55:00Z","v":4327,"vw":27.242967},{"c":27.23,"h":27.285,"l":27.23,"n":188,"o":27.285,"t":"2026-10-22T17:00:00Z","v":11760,"vw":27.260826},{"c":27.3025,"h":27.31,"l":27.23,"n":130,"o":27.23,"t":"2026-10-22T17:05:00Z","v":4910,"vw":27.274032},{"c":27.27,"h":27.29,"l":27.26,"n":143,"o":27.29,"t":"2026-10-22T17:10:00Z","v":6392,"vw":27.276998},{"c":27.29,"h":27.29,"l":27.24,"n":157,"o":27.27,"t":"2026-10-22T17:15:00Z","v":6243,"vw":27.268107},{"c":27.31,"h":27.35,"l":27.28,"n":149,"o":27.3,"t":"2026-10-22T17:20:00Z","v":4879,"vw":27.325366},{"c":27.34,"h":27.34,"l":27.3,"n":117,"o":27.32,"t":"2026-10-22T17:25:00Z","v":3523,"vw":27.319046},{"c":27.47,"h":27.47,"l":27.34,"n":170,"o":27.34,"t":"2026-10-22T17:30:00Z","v":6539,"vw":27.396846},{"c":27.39,"h":27.475,"l":27.39,"n":62,"o":27.475,"t":"2026-10-22T17:35:00Z","v":2825,"vw":27.439242},{"c":27.45,"h":27.45,"l":27.4,"n":113,"o":27.42,"t":"2026-10-22T17:40:00Z","v":3777,"vw":27.426128},{"c":27.4325,"h":27.45,"l":27.42,"n":215,"o":27.45,"t":"2026-10-22T17:45:00Z","v":8346,"vw":27.438753},{"c":27.455,"h":27.455,"l":27.43,"n":165,"o":27.435,"t":"2026-10-22T17:50:00Z","v":8756,"vw":27.441449},{"c":27.43,"h":27.46,"l":27.43,"n":164,"o":27.455,"t":"2026-10-22T17:55:00Z","v":5106,"vw":27.451963},{"c":27.38,"h":27.43,"l":27.36,"n":210,"o":27.43,"t":"2026-10-22T18:00:00Z","v":8486,"vw":27.408259},{"c":27.44,"h":27.44,"l":27.38,"n":137,"o":27.38,"t":"2026-10-22T18:05:00Z","v":5191,"vw":27.414524},{"c":27.455,"h":27.485,"l":27.45,"n":185,"o":27.45,"t":"2026-10-22T18:10:00Z","v":8609,"vw":27.470036},{"c":27.47,"h":27.47,"l":27.41,"n":196,"o":27.44,"t":"2026-10-22T18:15:00Z","v":6274,"vw":27.445111},{"c":27.4,"h":27.5,"l":27.4,"n":402,"o":27.48,"t":"2026-10-22T18:20:00Z","v":23405,"vw":27.435848},{"c":27.36,"h":27.385,"l":27.35,"n":160,"o":27.385,"t":"2026-10-22T18:25:00Z","v":6208,"vw":27.368929},{"c":27.37,"h":27.38,"l":27.34,"n":269,"o":27.36,"t":"2026-10-22T18:30:00Z","v":12195,"vw":27.359458},{"c":27.38,"h":27.395,"l":27.33,"n":246,"o":27.36,"t":"2026-10-22T18:35:00Z","v":20842,"vw":27.355414},{"c":27.43,"h":27.43,"l":27.38,"n":191,"o":27.39,"t":"2026-10-22T18:40:00Z","v":8118,"vw":27.391812},{"c":27.42,"h":27.46,"l":27.42,"n":173,"o":27.44,"t":"2026-10-22T18:45:00Z","v":10147,"vw":27.438315},{"c":27.325,"h":27.42,"l":27.32,"n":297,"o":27.42,"t":"2026-10-22T18:50:00Z","v":13668,"vw":27.37214},{"c":27.315,"h":27.33,"l":27.305,"n":336,"o":27.32,"t":"2026-10-22T18:55:00Z","v":23001,"vw":27.321132},{"c":27.27,"h":27.32,"l":27.21,"n":508,"o":27.31,"t":"2026-10-22T19:00:00Z","v":46222,"vw":27.275718},{"c":27.3,"h":27.309,"l":27.27,"n":297,"o":27.27,"t":"2026-10-22T19:05:00Z","v":15814,"vw":27.291116},{"c":27.4,"h":27.405,"l":27.31,"n":230,"o":27.31,"t":"2026-10-22T19:10:00Z","v":11565,"vw":27.351418},{"c":27.37,"h":27.395,"l":27.34,"n":247,"o":27.395,"t":"2026-10-22T19:15:00Z","v":15632,"vw":27.369901},{"c":27.41,"h":27.41,"l":27.35,"n":274,"o":27.36,"t":"2026-10-22T19:20:00Z","v":18410,"vw":27.381254},{"c":27.47,"h":27.47,"l":27.39,"n":344,"o":27.42,"t":"2026-10-22T19:25:00Z","v":24251,"vw":27.421243},{"c":27.46,"h":27.5,"l":27.45,"n":353,"o":27.47,"t":"2026-10-22T19:30:00Z","v":19979,"vw":27.475008},{"c":27.53,"h":27.535,"l":27.46,"n":406,"o":27.46,"t":"2026-10-22T19:35:00Z","v":39533,"vw":27.505936},{"c":27.47,"h":27.525,"l":27.44,"n":565,"o":27.52,"t":"2026-10-22T19:40:00Z","v":57242,"vw":27.488326},{"c":27.44,"h":27.48,"l":27.42,"n":523,"o":27.47,"t":"2026-10-22T19:45:00Z","v":39115,"vw":27.447013},{"c":27.39,"h":27.5,"l":27.355,"n":810,"o":27.44,"t":"2026-10-22T19:50:00Z","v":88717,"vw":27.457228},{"c":27.49,"h":27.5,"l":27.34,"n":1652,"o":27.4,"t":"2026-10-22T19:55:00Z","v":124617,"vw":27.406009},{"c":27.5,"h":27.5,"l":27.5,"n":22,"o":27.5,"t":"2026-10-22T20:00:00Z","v":379253,"vw":27.5}],"history":[{"c":24.6,"h":25.69,"l":24.17,"n":54144,"o":25.28,"t":"2024-10-24T04:00:00Z","v":7748041,"vw":24.923723},{"c":24.25,"h":24.8,"l":23.9509,"n":11618,"o":24.61,"t":"2024-10-25T04:00:00Z","v":1185975,"vw":24.283228},{"c":24.01,"h":24.86,"l":24.01,"n":5899,"o":24.7,"t":"2024-10-28T04:00:00Z","v":506837,"vw":24.235185},{"c":24,"h":24.11,"l":23.01,"n":4414,"o":24,"t":"2024-10-29T04:00:00Z","v":547181,"vw":23.745646},{"c":24.13,"h":24.45,"l":23.8,"n":3725,"o":23.82,"t":"2024-10-30T04:00:00Z","v":380749,"vw":24.111644},{"c":24.25,"h":24.78,"l":23.94,"n":4162,"o":24.38,"t":"2024-10-31T04:00:00Z","v":450749,"vw":24.192825},{"c":24.22,"h":24.47,"l":24,"n":2938,"o":24.4,"t":"2024-11-01T04:00:00Z","v":292200,"vw":24.252943},{"c":23.58,"h":24.175,"l":23.51,"n":1557,"o":24.11,"t":"2024-11-04T05:00:00Z","v":141654,"vw":23.662094},{"c":24.03,"h":24.03,"l":23.32,"n":1569,"o":23.32,"t":"2024-11-05T05:00:00Z","v":121453,"vw":23.789595},{"c":24.34,"h":24.5,"l":24.03,"n":2598,"o":24.5,"t":"2024-11-06T05:00:00Z","v":253270,"vw":24.285647},{"c":24.18,"h":24.34,"l":23.57,"n":1926,"o":24.23,"t":"2024-11-07T05:00:00Z","v":152930,"vw":24.004727},{"c":24.08,"h":24.12,"l":23.684,"n":2025,"o":24,"t":"2024-11-08T05:00:00Z","v":123222,"vw":23.921402},{"c":24.61,"h":24.76,"l":23.925,"n":3236,"o":24.76,"t":"2024-11-11T05:00:00Z","v":289935,"vw":24.334342},{"c":24.09,"h":24.575,"l":23.56,"n":3395,"o":24.19,"t":"2024-11-12T05:00:00Z","v":349574,"vw":24.16146},{"c":24,"h":24.446,"l":23.52,"n":2077,"o":23.81,"t":"2024-11-13T05:00:00Z","v":231315,"vw":23.998714},{"c":23.47,"h":24.15,"l":23.47,"n":2321,"o":23.9,"t":"2024-11-14T05:00:00Z","v":177978,"vw":23.826909},{"c":22.75,"h":23.364,"l":22.25,"n":2812,"o":23.28,"t":"2024-11-15T05:00:00Z","v":235505,"vw":22.631347},{"c":22.77,"h":23.15,"l":22.007,"n":5159,"o":22.85,"t":"2024-11-18T05:00:00Z","v":505200,"vw":22.703012},{"c":22.78,"h":23.198,"l":22.64,"n":2512,"o":22.64,"t":"2024-11-19T05:00:00Z","v":195192,"vw":22.876702},{"c":21.89,"h":22.595,"l":21.84,"n":3163,"o":22.55,"t":"2024-11-20T05:00:00Z","v":241650,"vw":22.066712},{"c":21.47,"h":22.07,"l":21.25,"n":2674,"o":21.99,"t":"2024-11-21T05:00:00Z","v":226242,"vw":21.611812},{"c":22,"h":22.01,"l":21.14,"n":4289,"o":21.5,"t":"2024-11-22T05:00:00Z","v":486740,"vw":21.59995},{"c":22.16,"h":22.31,"l":21.38,"n":4457,"o":21.91,"t":"2024-11-25T05:00:00Z","v":281365,"vw":22.017458},{"c":21.82,"h":22.08,"l":21.58,"n":4415,"o":21.83,"t":"2024-11-26T05:00:00Z","v":349058,"vw":21.799304},{"c":22.53,"h":22.57,"l":21.51,"n":4155,"o":21.51,"t":"2024-11-27T05:00:00Z","v":882390,"vw":22.106165},{"c":23.82,"h":24.25,"l":22.56,"n":3896,"o":22.56,"t":"2024-11-29T05:00:00Z","v":393577,"vw":23.488398},{"c":23.31,"h":23.8475,"l":22.81,"n":3884,"o":23.7,"t":"2024-12-02T05:00:00Z","v":251868,"vw":23.320616},{"c":23.1,"h":23.4999,"l":22.6,"n":3795,"o":23.14,"t":"2024-12-03T05:00:00Z","v":156171,"vw":23.062655},{"c":22.78,"h":23.5966,"l":22.69,"n":3530,"o":23.45,"t":"2024-12-04T05:00:00Z","v":449109,"vw":22.880929},{"c":23.02,"h":23.13,"l":22.37,"n":3473,"o":22.71,"t":"2024-12-05T05:00:00Z","v":195058,"vw":22.947748},{"c":22.9,"h":23.46,"l":22.71,"n":3650,"o":23.18,"t":"2024-12-06T05:00:00Z","v":215164,"vw":22.992865},{"c":22.47,"h":23.24,"l":22.3,"n":3270,"o":22.9,"t":"2024-12-09T05:00:00Z","v":210393,"vw":22.561746},{"c":21.7,"h":22.63,"l":21.61,"n":3117,"o":22.56,"t":"2024-12-10T05:00:00Z","v":268170,"vw":21.852064},{"c":22.12,"h":22.46,"l":21.5,"n":3940,"o":21.71,"t":"2024-12-11T05:00:00Z","v":314985,"vw":22.058508},{"c":21.6,"h":22.29,"l":21.54,"n":2539,"o":21.95,"t":"2024-12-12T05:00:00Z","v":209239,"vw":21.679967},{"c":21.1,"h":21.77,"l":21.04,"n":2969,"o":21.6,"t":"2024-12-13T05:00:00Z","v":277494,"vw":21.172512},{"c":21.05,"h":21.7,"l":20.83,"n":3433,"o":21.01,"t":"2024-12-16T05:00:00Z","v":251882,"vw":21.14493},{"c":20.94,"h":21.35,"l":20.61,"n":3709,"o":21,"t":"2024-12-17T05:00:00Z","v":254026,"vw":20.900067},{"c":19.74,"h":21.34,"l":19.19,"n":6211,"o":20.73,"t":"2024-12-18T05:00:00Z","v":383846,"vw":20.129303},{"c":19.79,"h":20.265,"l":19.19,"n":4983,"o":19.75,"t":"2024-12-19T05:00:00Z","v":319768,"vw":19.610968},{"c":19.88,"h":20.5,"l":19.29,"n":6783,"o":20,"t":"2024-12-20T05:00:00Z","v":1271505,"vw":19.914276},{"c":20.24,"h":20.5,"l":19.5101,"n":3670,"o":19.88,"t":"2024-12-23T05:00:00Z","v":269971,"vw":20.243177},{"c":20.43,"h":20.8,"l":20.13,"n":2369,"o":20.13,"t":"2024-12-24T05:00:00Z","v":157001,"vw":20.536905},{"c":20.39,"h":20.93,"l":20.195,"n":4428,"o":20.32,"t":"2024-12-26T05:00:00Z","v":301187,"vw":20.492614},{"c":19.59,"h":20.24,"l":19.11,"n":5333,"o":20.24,"t":"2024-12-27T05:00:00Z","v":408810,"vw":19.590221},{"c":19.59,"h":20.02,"l":18.9,"n":4330,"o":19.37,"t":"2024-12-30T05:00:00Z","v":367087,"vw":19.604448},{"c":19.39,"h":19.71,"l":19.045,"n":3398,"o":19.64,"t":"2024-12-31T05:00:00Z","v":385298,"vw":19.33039},{"c":19.8,"h":20.03,"l":19.35,"n":4809,"o":19.49,"t":"2025-01-02T05:00:00Z","v":880057,"vw":19.788005},{"c":19.79,"h":20.05,"l":19.49,"n":3411,"o":19.86,"t":"2025-01-03T05:00:00Z","v":560614,"vw":19.757106},{"c":20.25,"h":20.6,"l":19.96,"n":3732,"o":20.09,"t":"2025-01-06T05:00:00Z","v":330106,"vw":20.283275},{"c":20.61,"h":20.76,"l":20.08,"n":4149,"o":20.28,"t":"2025-01-07T05:00:00Z","v":285284,"vw":20.553035},{"c":19.59,"h":20.705,"l":19.505,"n":4397,"o":20.61,"t":"2025-01-08T05:00:00Z","v":730978,"vw":19.907762},{"c":19.74,"h":19.98,"l":19.11,"n":3167,"o":19.49,"t":"2025-01-10T05:00:00Z","v":281051,"vw":19.471667},{"c":19.95,"h":20.03,"l":19.48,"n":2712,"o":19.7,"t":"2025-01-13T05:00:00Z","v":198267,"vw":19.886693},{"c":20.43,"h":20.54,"l":19.68,"n":3462,"o":19.96,"t":"2025-01-14T05:00:00Z","v":247009,"vw":20.200098},{"c":20.71,"h":21.18,"l":20.47,"n":2390,"o":20.77,"t":"2025-01-15T05:00:00Z","v":158317,"vw":20.716859},{"c":22.64,"h":22.965,"l":21.5711,"n":4676,"o":22.31,"t":"2025-01-16T05:00:00Z","v":316411,"vw":22.481738},{"c":21.85,"h":23.03,"l":21.71,"n":4345,"o":22.94,"t":"2025-01-17T05:00:00Z","v":293489,"vw":22.131413},{"c":22.65,"h":22.72,"l":21.775,"n":3381,"o":22,"t":"2025-01-21T05:00:00Z","v":256389,"vw":22.450238},{"c":22,"h":22.6746,"l":21.93,"n":3733,"o":22.58,"t":"2025-01-22T05:00:00Z","v":829204,"vw":22.353618},{"c":22.82,"h":23.07,"l":21.835,"n":5372,"o":22.03,"t":"2025-01-23T05:00:00Z","v":739151,"vw":22.351007},{"c":23.33,"h":23.71,"l":22.59,"n":4578,"o":22.59,"t":"2025-01-24T05:00:00Z","v":377122,"vw":23.339602},{"c":22.97,"h":23.5,"l":22.2942,"n":5808,"o":23.13,"t":"2025-01-27T05:00:00Z","v":440759,"vw":22.855313},{"c":22.92,"h":23.11,"l":22.36,"n":4195,"o":23.06,"t":"2025-01-28T05:00:00Z","v":292400,"vw":22.841512},{"c":22.84,"h":23.18,"l":22.62,"n":3629,"o":23.14,"t":"2025-01-29T05:00:00Z","v":259283,"vw":22.859485},{"c":23,"h":23.89,"l":22.88,"n":3592,"o":23.39,"t":"2025-01-30T05:00:00Z","v":175913,"vw":23.319379},{"c":23.32,"h":23.45,"l":22.85,"n":4533,"o":22.93,"t":"2025-01-31T05:00:00Z","v":239889,"vw":23.255466},{"c":23.21,"h":23.4,"l":22.4206,"n":5714,"o":22.93,"t":"2025-02-03T05:00:00Z","v":362016,"vw":23.054389},{"c":23.8,"h":23.85,"l":22.84,"n":3513,"o":23.08,"t":"2025-02-04T05:00:00Z","v":167575,"vw":23.597392},{"c":24.67,"h":24.81,"l":23.705,"n":5337,"o":23.9,"t":"2025-02-05T05:00:00Z","v":271498,"vw":24.510724},{"c":24.14,"h":24.67,"l":23.975,"n":2930,"o":24.66,"t":"2025-02-06T05:00:00Z","v":189174,"vw":24.233399},{"c":23.67,"h":24.12,"l":23.43,"n":3564,"o":24.05,"t":"2025-02-07T05:00:00Z","v":206782,"vw":23.727061},{"c":24.11,"h":24.33,"l":23.71,"n":3429,"o":23.98,"t":"2025-02-10T05:00:00Z","v":142469,"vw":24.139141},{"c":23.26,"h":24.17,"l":23.21,"n":2989,"o":24.04,"t":"2025-02-11T05:00:00Z","v":154554,"vw":23.611854},{"c":22.79,"h":23,"l":22.61,"n":4025,"o":22.96,"t":"2025-02-12T05:00:00Z","v":180327,"vw":22.822558},{"c":23.3,"h":23.34,"l":22.615,"n":5039,"o":22.87,"t":"2025-02-13T05:00:00Z","v":211446,"vw":23.048851},{"c":23.65,"h":23.65,"l":22.9,"n":2701,"o":23.34,"t":"2025-02-14T05:00:00Z","v":130657,"vw":23.407608},{"c":23.71,"h":23.9999,"l":23.505,"n":2648,"o":23.65,"t":"2025-02-18T05:00:00Z","v":132727,"vw":23.717804},{"c":23.64,"h":23.85,"l":23.41,"n":2279,"o":23.59,"t":"2025-02-19T05:00:00Z","v":121606,"vw":23.65943},{"c":23.68,"h":23.77,"l":23.22,"n":2170,"o":23.54,"t":"2025-02-20T05:00:00Z","v":118093,"vw":23.564041},{"c":23.31,"h":24,"l":23.24,"n":3208,"o":23.76,"t":"2025-02-21T05:00:00Z","v":183143,"vw":23.501607},{"c":22.71,"h":23.38,"l":22.57,"n":3545,"o":23.38,"t":"2025-02-24T05:00:00Z","v":238964,"vw":22.854017},{"c":22.54,"h":22.82,"l":22.375,"n":3449,"o":22.69,"t":"2025-02-25T05:00:00Z","v":253495,"vw":22.592555},{"c":22.6,"h":23.43,"l":22.34,"n":3300,"o":22.64,"t":"2025-02-26T05:00:00Z","v":208134,"vw":22.672576},{"c":21.88,"h":22.88,"l":21.84,"n":3856,"o":22.78,"t":"2025-02-27T05:00:00Z","v":220723,"vw":22.189226},{"c":21.56,"h":21.9,"l":21.2,"n":4341,"o":21.46,"t":"2025-02-28T05:00:00Z","v":296772,"vw":21.548611},{"c":20.74,"h":21.81,"l":20.58,"n":8067,"o":21.81,"t":"2025-03-03T05:00:00Z","v":383923,"vw":20.943174},{"c":20.98,"h":21.4989,"l":20.1,"n":5892,"o":20.38,"t":"2025-03-04T05:00:00Z","v":645898,"vw":20.985354},{"c":19.82,"h":20.32,"l":18.94,"n":13111,"o":20,"t":"2025-03-05T05:00:00Z","v":815280,"vw":19.591882},{"c":19.46,"h":19.82,"l":19.09,"n":7829,"o":19.49,"t":"2025-03-06T05:00:00Z","v":623935,"vw":19.466705},{"c":19.57,"h":19.68,"l":18.955,"n":7176,"o":19,"t":"2025-03-07T05:00:00Z","v":494400,"vw":19.362073},{"c":18.92,"h":19.63,"l":18.4,"n":6002,"o":19.57,"t":"2025-03-10T04:00:00Z","v":488844,"vw":18.928297},{"c":19.08,"h":19.34,"l":18.49,"n":5434,"o":18.95,"t":"2025-03-11T04:00:00Z","v":456214,"vw":19.045907},{"c":18.97,"h":19.45,"l":18.8,"n":6011,"o":19.43,"t":"2025-03-12T04:00:00Z","v":678013,"vw":19.002973},{"c":18.68,"h":18.995,"l":18.375,"n":4861,"o":18.95,"t":"2025-03-13T04:00:00Z","v":377867,"vw":18.634541},{"c":19.12,"h":19.47,"l":18.91,"n":3762,"o":19.23,"t":"2025-03-14T04:00:00Z","v":303322,"vw":19.098926},{"c":19.23,"h":19.485,"l":19.1,"n":3022,"o":19.36,"t":"2025-03-17T04:00:00Z","v":251103,"vw":19.268398},{"c":19.14,"h":19.4,"l":19,"n":4506,"o":19.07,"t":"2025-03-18T04:00:00Z","v":382817,"vw":19.145757},{"c":19.76,"h":19.84,"l":19.0463,"n":3584,"o":19.38,"t":"2025-03-19T04:00:00Z","v":185679,"vw":19.671228},{"c":19.43,"h":19.73,"l":19.2717,"n":4622,"o":19.47,"t":"2025-03-20T04:00:00Z","v":293159,"vw":19.483098},{"c":19.31,"h":19.45,"l":18.79,"n":5649,"o":19.29,"t":"2025-03-21T04:00:00Z","v":862543,"vw":19.236742},{"c":19.93,"h":20.14,"l":19.34,"n":5699,"o":19.64,"t":"2025-03-24T04:00:00Z","v":435185,"vw":19.848549},{"c":19.63,"h":20.36,"l":19.62,"n":5997,"o":20.18,"t":"2025-03-25T04:00:00Z","v":411748,"vw":19.928105},{"c":18.8,"h":19.73,"l":18.65,"n":5473,"o":19.73,"t":"2025-03-26T04:00:00Z","v":431419,"vw":18.902612},{"c":18.22,"h":18.78,"l":17.8,"n":9315,"o":18.49,"t":"2025-03-27T04:00:00Z","v":1023860,"vw":18.229625},{"c":17.89,"h":18.19,"l":17.75,"n":6592,"o":18.13,"t":"2025-03-28T04:00:00Z","v":555097,"vw":17.927964},{"c":17.74,"h":17.85,"l":17.3,"n":4943,"o":17.49,"t":"2025-03-31T04:00:00Z","v":377968,"vw":17.663551},{"c":17.78,"h":17.93,"l":17.4725,"n":4430,"o":17.74,"t":"2025-04-01T04:00:00Z","v":293369,"vw":17.746345},{"c":18.28,"h":18.35,"l":17.6,"n":3551,"o":17.6,"t":"2025-04-02T04:00:00Z","v":245668,"vw":18.123072},{"c":16.9,"h":17.785,"l":16.85,"n":7941,"o":17.68,"t":"2025-04-03T04:00:00Z","v":532347,"vw":17.089793},{"c":15.79,"h":16.21,"l":15.2,"n":13303,"o":16.09,"t":"2025-04-04T04:00:00Z","v":1025732,"vw":15.525137},{"c":15.88,"h":16.29,"l":14.95,"n":8691,"o":14.95,"t":"2025-04-07T04:00:00Z","v":604180,"vw":15.671133},{"c":14.61,"h":16.45,"l":14.25,"n":11124,"o":16.45,"t":"2025-04-08T04:00:00Z","v":972089,"vw":15.0056},{"c":16.42,"h":16.76,"l":14.4001,"n":8661,"o":14.68,"t":"2025-04-09T04:00:00Z","v":614780,"vw":15.934699},{"c":15.31,"h":15.945,"l":14.92,"n":8940,"o":15.88,"t":"2025-04-10T04:00:00Z","v":1008976,"vw":15.299137},{"c":15.44,"h":15.45,"l":14.71,"n":4604,"o":15.3,"t":"2025-04-11T04:00:00Z","v":465192,"vw":15.23489},{"c":15.73,"h":15.98,"l":15.45,"n":4826,"o":15.75,"t":"2025-04-14T04:00:00Z","v":530255,"vw":15.681311},{"c":15.89,"h":15.97,"l":15.46,"n":5409,"o":15.72,"t":"2025-04-15T04:00:00Z","v":477948,"vw":15.784431},{"c":16.02,"h":16.13,"l":15.59,"n":4498,"o":15.77,"t":"2025-04-16T04:00:00Z","v":346896,"vw":15.922247},{"c":16.17,"h":16.41,"l":15.87,"n":3566,"o":15.89,"t":"2025-04-17T04:00:00Z","v":271192,"vw":16.202427},{"c":15.88,"h":16.13,"l":15.6,"n":3343,"o":16.12,"t":"2025-04-21T04:00:00Z","v":274951,"vw":15.779864},{"c":16.06,"h":16.3,"l":15.95,"n":3468,"o":15.95,"t":"2025-04-22T04:00:00Z","v":234744,"vw":16.08371},{"c":16.75,"h":17.05,"l":16.69,"n":3444,"o":16.7,"t":"2025-04-23T04:00:00Z","v":342331,"vw":16.780522},{"c":17.7,"h":17.74,"l":16.77,"n":2333,"o":16.79,"t":"2025-04-24T04:00:00Z","v":295961,"vw":17.605949},{"c":17.63,"h":17.88,"l":17.415,"n":2689,"o":17.56,"t":"2025-04-25T04:00:00Z","v":295266,"vw":17.645525},{"c":17.83,"h":17.91,"l":17.42,"n":4101,"o":17.65,"t":"2025-04-28T04:00:00Z","v":328724,"vw":17.7697},{"c":17.99,"h":18.16,"l":17.78,"n":3790,"o":17.9,"t":"2025-04-29T04:00:00Z","v":321496,"vw":18.0046},{"c":17.78,"h":17.85,"l":17.35,"n":3101,"o":17.69,"t":"2025-04-30T04:00:00Z","v":128360,"vw":17.679297},{"c":17.97,"h":18.19,"l":17.83,"n":4607,"o":17.86,"t":"2025-05-01T04:00:00Z","v":231461,"vw":17.997715},{"c":18.55,"h":18.603,"l":18.25,"n":4523,"o":18.29,"t":"2025-05-02T04:00:00Z","v":207587,"vw":18.50786},{"c":18.42,"h":18.62,"l":18.2827,"n":6266,"o":18.35,"t":"2025-05-05T04:00:00Z","v":314986,"vw":18.473676},{"c":18.3,"h":18.425,"l":18.05,"n":5517,"o":18.19,"t":"2025-05-06T04:00:00Z","v":253588,"vw":18.289366},{"c":19.01,"h":19.11,"l":18.35,"n":7189,"o":18.42,"t":"2025-05-07T04:00:00Z","v":329262,"vw":18.832927},{"c":19.68,"h":19.95,"l":19.045,"n":5625,"o":19.32,"t":"2025-05-08T04:00:00Z","v":295879,"vw":19.694009},{"c":19.21,"h":19.91,"l":18.445,"n":8510,"o":19.36,"t":"2025-05-09T04:00:00Z","v":533933,"vw":19.322815},{"c":20.22,"h":20.27,"l":19.73,"n":10954,"o":20.13,"t":"2025-05-12T04:00:00Z","v":558125,"vw":20.02712},{"c":20.79,"h":21.05,"l":20.38,"n":6719,"o":20.49,"t":"2025-05-13T04:00:00Z","v":320529,"vw":20.815668},{"c":20.66,"h":21.075,"l":20.29,"n":6151,"o":20.29,"t":"2025-05-14T04:00:00Z","v":314524,"vw":20.746457},{"c":20.88,"h":20.9,"l":20.43,"n":5877,"o":20.52,"t":"2025-05-15T04:00:00Z","v":355055,"vw":20.667065},{"c":20.4,"h":21.3249,"l":20.38,"n":9409,"o":20.9,"t":"2025-05-16T04:00:00Z","v":1290190,"vw":20.59887},{"c":20.59,"h":20.675,"l":20.05,"n":5295,"o":20.05,"t":"2025-05-19T04:00:00Z","v":340062,"vw":20.536718},{"c":20.36,"h":20.79,"l":20.145,"n":4667,"o":20.65,"t":"2025-05-20T04:00:00Z","v":309650,"vw":20.369991},{"c":19.56,"h":20.35,"l":19.56,"n":4669,"o":20.08,"t":"2025-05-21T04:00:00Z","v":320844,"vw":19.79364},{"c":19.71,"h":19.79,"l":19.5,"n":3056,"o":19.7,"t":"2025-05-22T04:00:00Z","v":277402,"vw":19.662299},{"c":19.47,"h":19.64,"l":19.18,"n":4056,"o":19.45,"t":"2025-05-23T04:00:00Z","v":181653,"vw":19.473858},{"c":19.85,"h":20,"l":19.67,"n":4498,"o":19.8,"t":"2025-05-27T04:00:00Z","v":267271,"vw":19.835979},{"c":19.65,"h":19.91,"l":19.64,"n":4205,"o":19.9,"t":"2025-05-28T04:00:00Z","v":206524,"vw":19.748999},{"c":19.56,"h":19.9106,"l":19.42,"n":4717,"o":19.8,"t":"2025-05-29T04:00:00Z","v":266914,"vw":19.565963},{"c":19.13,"h":19.535,"l":18.991,"n":3938,"o":19.38,"t":"2025-05-30T04:00:00Z","v":188881,"vw":19.1962},{"c":19.11,"h":19.219,"l":18.76,"n":5237,"o":19.11,"t":"2025-06-02T04:00:00Z","v":281429,"vw":19.042754},{"c":19.24,"h":19.47,"l":18.98,"n":4539,"o":19.11,"t":"2025-06-03T04:00:00Z","v":277636,"vw":19.291341},{"c":19.61,"h":19.84,"l":19.29,"n":5801,"o":19.41,"t":"2025-06-04T04:00:00Z","v":279753,"vw":19.638186},{"c":19.68,"h":19.88,"l":19.47,"n":5668,"o":19.74,"t":"2025-06-05T04:00:00Z","v":399517,"vw":19.693269},{"c":20.05,"h":20.24,"l":19.87,"n":3358,"o":19.95,"t":"2025-06-06T04:00:00Z","v":165955,"vw":20.052327},{"c":20.01,"h":20.42,"l":20,"n":3742,"o":20.3,"t":"2025-06-09T04:00:00Z","v":206277,"vw":20.139409},{"c":20.3,"h":20.39,"l":20.13,"n":3788,"o":20.21,"t":"2025-06-10T04:00:00Z","v":176531,"vw":20.249145},{"c":19.56,"h":19.78,"l":19.28,"n":7907,"o":19.28,"t":"2025-06-11T04:00:00Z","v":689810,"vw":19.503472},{"c":19.44,"h":19.74,"l":19.41,"n":4475,"o":19.45,"t":"2025-06-12T04:00:00Z","v":356024,"vw":19.464973},{"c":18.88,"h":19.595,"l":18.86,"n":6079,"o":19.13,"t":"2025-06-13T04:00:00Z","v":385307,"vw":18.976553},{"c":19.32,"h":19.335,"l":19.01,"n":3956,"o":19.05,"t":"2025-06-16T04:00:00Z","v":274761,"vw":19.281111},{"c":19.31,"h":19.84,"l":19.2,"n":5697,"o":19.2,"t":"2025-06-17T04:00:00Z","v":567708,"vw":19.378637},{"c":19.47,"h":19.765,"l":19.29,"n":6435,"o":19.39,"t":"2025-06-18T04:00:00Z","v":447547,"vw":19.564996},{"c":19.05,"h":19.65,"l":19.05,"n":5889,"o":19.63,"t":"2025-06-20T04:00:00Z","v":597378,"vw":19.19948},{"c":19.52,"h":19.52,"l":18.99,"n":5442,"o":19,"t":"2025-06-23T04:00:00Z","v":274258,"vw":19.344366},{"c":20.11,"h":20.18,"l":19.64,"n":7672,"o":19.76,"t":"2025-06-24T04:00:00Z","v":302996,"vw":20.006333},{"c":20.29,"h":20.33,"l":19.99,"n":5386,"o":20.14,"t":"2025-06-25T04:00:00Z","v":211660,"vw":20.228368},{"c":20.76,"h":20.82,"l":20.25,"n":5105,"o":20.37,"t":"2025-06-26T04:00:00Z","v":241887,"vw":20.648031},{"c":20.59,"h":21.06,"l":20.39,"n":6078,"o":20.84,"t":"2025-06-27T04:00:00Z","v":607473,"vw":20.656498},{"c":20.84,"h":20.89,"l":20.4,"n":5208,"o":20.74,"t":"2025-06-30T04:00:00Z","v":375794,"vw":20.742629},{"c":21.3,"h":21.61,"l":20.6331,"n":5637,"o":20.71,"t":"2025-07-01T04:00:00Z","v":203880,"vw":21.268582},{"c":21.71,"h":21.75,"l":21.135,"n":5954,"o":21.24,"t":"2025-07-02T04:00:00Z","v":397793,"vw":21.601075},{"c":21.84,"h":21.94,"l":21.72,"n":3284,"o":21.79,"t":"2025-07-03T04:00:00Z","v":140395,"vw":21.826828},{"c":20.2,"h":21.18,"l":20.065,"n":7689,"o":20.21,"t":"2025-07-07T04:00:00Z","v":697314,"vw":20.383577},{"c":20.59,"h":20.67,"l":20.11,"n":9238,"o":20.4,"t":"2025-07-08T04:00:00Z","v":862185,"vw":20.431138},{"c":20.86,"h":20.96,"l":20.4632,"n":9178,"o":20.79,"t":"2025-07-09T04:00:00Z","v":569343,"vw":20.789946},{"c":21.15,"h":21.71,"l":20.97,"n":6640,"o":20.99,"t":"2025-07-10T04:00:00Z","v":339817,"vw":21.34063},{"c":20.82,"h":21.065,"l":20.645,"n":6942,"o":21.04,"t":"2025-07-11T04:00:00Z","v":325970,"vw":20.798368},{"c":20.54,"h":20.96,"l":20.53,"n":4148,"o":20.96,"t":"2025-07-14T04:00:00Z","v":275242,"vw":20.625507},{"c":20.15,"h":20.765,"l":20.09,"n":4992,"o":20.73,"t":"2025-07-15T04:00:00Z","v":236514,"vw":20.245943},{"c":20.21,"h":20.35,"l":19.83,"n":5092,"o":20.2,"t":"2025-07-16T04:00:00Z","v":230579,"vw":20.145418},{"c":20.73,"h":20.79,"l":20.28,"n":5205,"o":20.42,"t":"2025-07-17T04:00:00Z","v":563595,"vw":20.676732},{"c":20.69,"h":21.21,"l":20.655,"n":5218,"o":20.88,"t":"2025-07-18T04:00:00Z","v":351148,"vw":20.727835},{"c":20.76,"h":21.06,"l":20.72,"n":4405,"o":20.88,"t":"2025-07-21T04:00:00Z","v":335629,"vw":20.823261},{"c":20.92,"h":21.195,"l":20.57,"n":5314,"o":20.83,"t":"2025-07-22T04:00:00Z","v":463571,"vw":20.947275},{"c":21.77,"h":22.04,"l":21.15,"n":6677,"o":21.15,"t":"2025-07-23T04:00:00Z","v":450853,"vw":21.776133},{"c":21.19,"h":21.95,"l":21.17,"n":4901,"o":21.73,"t":"2025-07-24T04:00:00Z","v":171517,"vw":21.382541},{"c":21.3,"h":21.425,"l":21.08,"n":4317,"o":21.39,"t":"2025-07-25T04:00:00Z","v":232631,"vw":21.303201},{"c":21,"h":21.55,"l":20.99,"n":4492,"o":21.55,"t":"2025-07-28T04:00:00Z","v":246621,"vw":21.114415},{"c":20.8,"h":21.17,"l":20.75,"n":5530,"o":21.11,"t":"2025-07-29T04:00:00Z","v":524363,"vw":20.85477},{"c":20.43,"h":21.235,"l":20.245,"n":6398,"o":20.96,"t":"2025-07-30T04:00:00Z","v":299684,"vw":20.650678},{"c":19.72,"h":20.545,"l":19.66,"n":4835,"o":20.19,"t":"2025-07-31T04:00:00Z","v":212314,"vw":19.899571},{"c":19.43,"h":19.58,"l":19.09,"n":8434,"o":19.35,"t":"2025-08-01T04:00:00Z","v":1022097,"vw":19.349644},{"c":19.52,"h":19.7,"l":19.3,"n":6090,"o":19.7,"t":"2025-08-04T04:00:00Z","v":521830,"vw":19.41667},{"c":19.23,"h":19.71,"l":19.15,"n":5954,"o":19.69,"t":"2025-08-05T04:00:00Z","v":415735,"vw":19.305673},{"c":18.88,"h":19.265,"l":18.47,"n":10077,"o":19.25,"t":"2025-08-06T04:00:00Z","v":899569,"vw":18.774914},{"c":18.86,"h":19.48,"l":18.09,"n":14752,"o":18.23,"t":"2025-08-07T04:00:00Z","v":828308,"vw":19.013159},{"c":18.76,"h":19.21,"l":18.75,"n":6331,"o":18.96,"t":"2025-08-08T04:00:00Z","v":283450,"vw":18.894115},{"c":18.8,"h":19.145,"l":18.66,"n":6069,"o":18.78,"t":"2025-08-11T04:00:00Z","v":316518,"vw":18.846993},{"c":19.1,"h":19.26,"l":18.85,"n":6054,"o":18.85,"t":"2025-08-12T04:00:00Z","v":282506,"vw":19.115784},{"c":19.96,"h":19.99,"l":19.1454,"n":5471,"o":19.31,"t":"2025-08-13T04:00:00Z","v":340221,"vw":19.756593},{"c":19.49,"h":19.927,"l":19.32,"n":4174,"o":19.68,"t":"2025-08-14T04:00:00Z","v":233877,"vw":19.513118},{"c":19.22,"h":19.42,"l":19.105,"n":3745,"o":19.42,"t":"2025-08-15T04:00:00Z","v":256019,"vw":19.208029},{"c":19.38,"h":19.48,"l":19.16,"n":3252,"o":19.16,"t":"2025-08-18T04:00:00Z","v":167433,"vw":19.388048},{"c":19.37,"h":19.46,"l":19.2,"n":5224,"o":19.24,"t":"2025-08-19T04:00:00Z","v":207390,"vw":19.37426},{"c":19.33,"h":19.465,"l":19.13,"n":5663,"o":19.36,"t":"2025-08-20T04:00:00Z","v":387350,"vw":19.305527},{"c":19.21,"h":19.41,"l":19.11,"n":4369,"o":19.2,"t":"2025-08-21T04:00:00Z","v":247256,"vw":19.200555},{"c":20.14,"h":20.36,"l":19.22,"n":5664,"o":19.38,"t":"2025-08-22T04:00:00Z","v":318441,"vw":20.118284},{"c":19.6,"h":20.12,"l":19.6,"n":5178,"o":20.01,"t":"2025-08-25T04:00:00Z","v":265108,"vw":19.791448},{"c":19.43,"h":19.83,"l":19.26,"n":4390,"o":19.62,"t":"2025-08-26T04:00:00Z","v":191518,"vw":19.41407},{"c":19.8,"h":19.82,"l":19.27,"n":4946,"o":19.31,"t":"2025-08-27T04:00:00Z","v":256502,"vw":19.652701},{"c":19.67,"h":19.86,"l":19.6009,"n":3587,"o":19.86,"t":"2025-08-28T04:00:00Z","v":177681,"vw":19.697064},{"c":19.57,"h":19.75,"l":19.42,"n":3808,"o":19.7,"t":"2025-08-29T04:00:00Z","v":153338,"vw":19.543274},{"c":19.04,"h":19.29,"l":18.77,"n":5824,"o":19.2,"t":"2025-09-02T04:00:00Z","v":259561,"vw":19.055621},{"c":19.3,"h":19.35,"l":18.87,"n":4201,"o":18.97,"t":"2025-09-03T04:00:00Z","v":184556,"vw":19.176136},{"c":19.7,"h":19.71,"l":19.07,"n":5350,"o":19.29,"t":"2025-09-04T04:00:00Z","v":198884,"vw":19.534884},{"c":20.02,"h":20.12,"l":19.6725,"n":5191,"o":19.83,"t":"2025-09-05T04:00:00Z","v":260636,"vw":19.880937},{"c":20.42,"h":20.475,"l":19.93,"n":4425,"o":20.17,"t":"2025-09-08T04:00:00Z","v":240824,"vw":20.325426},{"c":20.44,"h":20.56,"l":20.2875,"n":5491,"o":20.37,"t":"2025-09-09T04:00:00Z","v":277032,"vw":20.426677},{"c":20.65,"h":20.8,"l":20.48,"n":6376,"o":20.48,"t":"2025-09-10T04:00:00Z","v":325289,"vw":20.633181},{"c":21.18,"h":21.19,"l":20.73,"n":4121,"o":20.84,"t":"2025-09-11T04:00:00Z","v":212080,"vw":21.050439},{"c":21.01,"h":21.16,"l":20.765,"n":4817,"o":21.12,"t":"2025-09-12T04:00:00Z","v":229343,"vw":20.959213},{"c":21.22,"h":21.455,"l":20.985,"n":5403,"o":21.13,"t":"2025-09-15T04:00:00Z","v":259192,"vw":21.235339},{"c":20.72,"h":21.185,"l":20.54,"n":4150,"o":21.06,"t":"2025-09-16T04:00:00Z","v":177599,"vw":20.687091},{"c":20.8,"h":21.08,"l":20.48,"n":4871,"o":20.78,"t":"2025-09-17T04:00:00Z","v":226063,"vw":20.775709},{"c":21.28,"h":21.3475,"l":20.9625,"n":4458,"o":21.12,"t":"2025-09-18T04:00:00Z","v":229846,"vw":21.195081},{"c":21.02,"h":21.32,"l":20.985,"n":5104,"o":21.32,"t":"2025-09-19T04:00:00Z","v":635072,"vw":21.049694},{"c":21.1,"h":21.14,"l":20.78,"n":4639,"o":20.95,"t":"2025-09-22T04:00:00Z","v":118791,"vw":21.012398},{"c":21.03,"h":21.465,"l":20.905,"n":5785,"o":21.15,"t":"2025-09-23T04:00:00Z","v":242234,"vw":21.131253},{"c":20.52,"h":21.06,"l":20.455,"n":4404,"o":21.05,"t":"2025-09-24T04:00:00Z","v":164853,"vw":20.603671},{"c":20.52,"h":20.54,"l":19.8718,"n":6371,"o":20.19,"t":"2025-09-25T04:00:00Z","v":317786,"vw":20.323903},{"c":20.82,"h":20.94,"l":20.41,"n":6532,"o":20.57,"t":"2025-09-26T04:00:00Z","v":389654,"vw":20.766644},{"c":21,"h":21.12,"l":20.78,"n":5595,"o":20.97,"t":"2025-09-29T04:00:00Z","v":319480,"vw":20.971648},{"c":21.49,"h":21.58,"l":20.94,"n":7292,"o":20.98,"t":"2025-09-30T04:00:00Z","v":458551,"vw":21.33594},{"c":22.15,"h":22.17,"l":21.24,"n":7789,"o":21.36,"t":"2025-10-01T04:00:00Z","v":395505,"vw":21.844105},{"c":22.2,"h":22.43,"l":21.875,"n":5587,"o":22.24,"t":"2025-10-02T04:00:00Z","v":231139,"vw":22.19409},{"c":22,"h":22.69,"l":21.825,"n":6310,"o":22.46,"t":"2025-10-03T04:00:00Z","v":285376,"vw":22.062579},{"c":21.53,"h":22.11,"l":21.53,"n":6445,"o":22,"t":"2025-10-06T04:00:00Z","v":346420,"vw":21.79117},{"c":21.1,"h":21.68,"l":20.83,"n":6497,"o":21.68,"t":"2025-10-07T04:00:00Z","v":240966,"vw":21.081619},{"c":21.9,"h":22.42,"l":21.1,"n":8037,"o":21.2,"t":"2025-10-08T04:00:00Z","v":493995,"vw":21.903236},{"c":21.69,"h":21.895,"l":21.44,"n":5924,"o":21.76,"t":"2025-10-09T04:00:00Z","v":567888,"vw":21.58979},{"c":20.92,"h":21.87,"l":20.89,"n":10577,"o":21.74,"t":"2025-10-10T04:00:00Z","v":704179,"vw":21.166688},{"c":21.18,"h":21.61,"l":21.12,"n":6893,"o":21.29,"t":"2025-10-13T04:00:00Z","v":298310,"vw":21.323011},{"c":21.7,"h":21.74,"l":20.84,"n":4569,"o":20.86,"t":"2025-10-14T04:00:00Z","v":154557,"vw":21.551129},{"c":21.92,"h":22.15,"l":21.565,"n":4864,"o":21.91,"t":"2025-10-15T04:00:00Z","v":253198,"vw":21.824578},{"c":21.7,"h":22.14,"l":21.61,"n":7579,"o":21.995,"t":"2025-10-16T04:00:00Z","v":336728,"vw":21.81597},{"c":21.5,"h":21.69,"l":21.23,"n":5125,"o":21.64,"t":"2025-10-17T04:00:00Z","v":206601,"vw":21.471605},{"c":22.1,"h":22.16,"l":21.5,"n":5414,"o":21.77,"t":"2025-10-20T04:00:00Z","v":193356,"vw":22.023059},{"c":22.18,"h":22.48,"l":21.65,"n":7571,"o":22.06,"t":"2025-10-21T04:00:00Z","v":301668,"vw":22.228638},{"c":21.38,"h":22.375,"l":21.335,"n":6032,"o":22.17,"t":"2025-10-22T04:00:00Z","v":491307,"vw":21.843045},{"c":21.56,"h":21.855,"l":21.12,"n":6706,"o":21.44,"t":"2025-10-23T04:00:00Z","v":292537,"vw":21.465401},{"c":21.73,"h":21.97,"l":21.62,"n":5964,"o":21.9,"t":"2025-10-24T04:00:00Z","v":245014,"vw":21.765169},{"c":22.1,"h":22.11,"l":21.82,"n":6038,"o":21.91,"t":"2025-10-27T04:00:00Z","v":237513,"vw":22.009296},{"c":22.09,"h":22.26,"l":21.88,"n":6048,"o":22.11,"t":"2025-10-28T04:00:00Z","v":231240,"vw":22.118572},{"c":21.98,"h":22.4,"l":21.52,"n":6113,"o":22.08,"t":"2025-10-29T04:00:00Z","v":461690,"vw":21.948869},{"c":22.06,"h":22.18,"l":21.835,"n":9383,"o":21.88,"t":"2025-10-30T04:00:00Z","v":516448,"vw":22.046729},{"c":22.96,"h":23.93,"l":22.765,"n":14193,"o":23.44,"t":"2025-10-31T04:00:00Z","v":782290,"vw":23.175785},{"c":22.72,"h":23.015,"l":22.32,"n":10782,"o":22.93,"t":"2025-11-03T05:00:00Z","v":482257,"vw":22.681996},{"c":22.23,"h":22.46,"l":22.045,"n":9479,"o":22.44,"t":"2025-11-04T05:00:00Z","v":643395,"vw":22.254701},{"c":22.17,"h":22.4,"l":22.085,"n":6503,"o":22.28,"t":"2025-11-05T05:00:00Z","v":235537,"vw":22.219849},{"c":22.13,"h":22.25,"l":21.49,"n":11673,"o":22.1,"t":"2025-11-06T05:00:00Z","v":662450,"vw":21.921084},{"c":21.89,"h":22.07,"l":21.38,"n":6803,"o":21.99,"t":"2025-11-07T05:00:00Z","v":320150,"vw":21.679143},{"c":21.58,"h":22.13,"l":21.57,"n":7440,"o":22.13,"t":"2025-11-10T05:00:00Z","v":353336,"vw":21.715649},{"c":21.01,"h":21.68,"l":20.97,"n":5631,"o":21.68,"t":"2025-11-11T05:00:00Z","v":273170,"vw":21.156741},{"c":21.28,"h":21.56,"l":21.015,"n":6760,"o":21.09,"t":"2025-11-12T05:00:00Z","v":243907,"vw":21.296698},{"c":20.45,"h":21.15,"l":20.41,"n":6917,"o":21.01,"t":"2025-11-13T05:00:00Z","v":301386,"vw":20.593346},{"c":19.96,"h":20.485,"l":19.94,"n":7753,"o":20.39,"t":"2025-11-14T05:00:00Z","v":350724,"vw":20.12914},{"c":19.51,"h":19.9899,"l":19.1,"n":8894,"o":19.78,"t":"2025-11-17T05:00:00Z","v":507615,"vw":19.401501},{"c":19.97,"h":20.18,"l":19.03,"n":8380,"o":19.36,"t":"2025-11-18T05:00:00Z","v":511015,"vw":19.922729},{"c":20.36,"h":20.46,"l":20,"n":7285,"o":20.08,"t":"2025-11-19T05:00:00Z","v":366982,"vw":20.278149},{"c":20.11,"h":20.83,"l":20.095,"n":9580,"o":20.76,"t":"2025-11-20T05:00:00Z","v":525889,"vw":20.240636},{"c":20.61,"h":20.78,"l":19.77,"n":7160,"o":20.25,"t":"2025-11-21T05:00:00Z","v":302275,"vw":20.504289},{"c":20.75,"h":21.07,"l":20.62,"n":6868,"o":20.77,"t":"2025-11-24T05:00:00Z","v":280387,"vw":20.802262},{"c":21.56,"h":21.6,"l":20.57,"n":6249,"o":20.8,"t":"2025-11-25T05:00:00Z","v":337967,"vw":21.380369},{"c":21.35,"h":21.625,"l":21.29,"n":6473,"o":21.52,"t":"2025-11-26T05:00:00Z","v":313067,"vw":21.42861},{"c":21.41,"h":21.46,"l":21.21,"n":2437,"o":21.3,"t":"2025-11-28T05:00:00Z","v":127811,"vw":21.395132},{"c":21.4,"h":21.44,"l":21.075,"n":7636,"o":21.18,"t":"2025-12-01T05:00:00Z","v":432439,"vw":21.325418},{"c":21.42,"h":21.62,"l":21.32,"n":5800,"o":21.59,"t":"2025-12-02T05:00:00Z","v":288414,"vw":21.456861},{"c":22,"h":22.025,"l":21.49,"n":5359,"o":21.57,"t":"2025-12-03T05:00:00Z","v":275520,"vw":21.877239},{"c":21.69,"h":22.12,"l":21.67,"n":5493,"o":22,"t":"2025-12-04T05:00:00Z","v":232022,"vw":21.857127},{"c":21.7,"h":21.93,"l":21.5,"n":5663,"o":21.76,"t":"2025-12-05T05:00:00Z","v":245525,"vw":21.7579},{"c":21.83,"h":21.94,"l":21.425,"n":6371,"o":21.81,"t":"2025-12-08T05:00:00Z","v":281385,"vw":21.771356},{"c":22.6,"h":22.63,"l":21.66,"n":9076,"o":21.66,"t":"2025-12-09T05:00:00Z","v":619173,"vw":22.125398},{"c":23.38,"h":23.435,"l":22.525,"n":10526,"o":22.53,"t":"2025-12-10T05:00:00Z","v":860560,"vw":23.09349},{"c":23.22,"h":23.5075,"l":23.0675,"n":7847,"o":23.25,"t":"2025-12-11T05:00:00Z","v":382793,"vw":23.241684},{"c":22.71,"h":23.2,"l":22.485,"n":5715,"o":23.14,"t":"2025-12-12T05:00:00Z","v":384900,"vw":22.688991},{"c":21.63,"h":22.38,"l":21.37,"n":7893,"o":21.94,"t":"2025-12-15T05:00:00Z","v":546984,"vw":21.661787},{"c":21.84,"h":21.93,"l":21.365,"n":4605,"o":21.57,"t":"2025-12-16T05:00:00Z","v":206493,"vw":21.754796},{"c":21.6,"h":21.73,"l":21.31,"n":6103,"o":21.47,"t":"2025-12-17T05:00:00Z","v":328509,"vw":21.572707},{"c":22.05,"h":22.32,"l":21.715,"n":5724,"o":21.8,"t":"2025-12-18T05:00:00Z","v":330629,"vw":22.088718},{"c":22.42,"h":22.62,"l":21.985,"n":7398,"o":22.12,"t":"2025-12-19T05:00:00Z","v":660320,"vw":22.404349},{"c":22.28,"h":22.79,"l":22.16,"n":7829,"o":22.5,"t":"2025-12-22T05:00:00Z","v":630274,"vw":22.470475},{"c":22.12,"h":22.365,"l":21.94,"n":6280,"o":22.23,"t":"2025-12-23T05:00:00Z","v":358030,"vw":22.11427},{"c":22.24,"h":22.41,"l":21.86,"n":2455,"o":22.12,"t":"2025-12-24T05:00:00Z","v":104727,"vw":22.253924},{"c":22.13,"h":22.41,"l":22.06,"n":4486,"o":22.34,"t":"2025-12-26T05:00:00Z","v":229314,"vw":22.154374},{"c":22.04,"h":22.23,"l":22.01,"n":4410,"o":22.01,"t":"2025-12-29T05:00:00Z","v":295609,"vw":22.055222},{"c":21.86,"h":22.155,"l":21.78,"n":5051,"o":22.1,"t":"2025-12-30T05:00:00Z","v":261136,"vw":21.92774},{"c":21.34,"h":22.07,"l":21.34,"n":6005,"o":21.86,"t":"2025-12-31T05:00:00Z","v":484910,"vw":21.553446},{"c":21.31,"h":21.71,"l":21.01,"n":6782,"o":21.49,"t":"2026-01-02T05:00:00Z","v":400200,"vw":21.331476},{"c":21.52,"h":21.665,"l":21.165,"n":8652,"o":21.33,"t":"2026-01-05T05:00:00Z","v":435540,"vw":21.395085},{"c":22.03,"h":22.03,"l":21.27,"n":7638,"o":21.44,"t":"2026-01-06T05:00:00Z","v":387604,"vw":21.828343},{"c":20.87,"h":22.15,"l":20.82,"n":9175,"o":22.1,"t":"2026-01-07T05:00:00Z","v":623731,"vw":21.129977},{"c":20.92,"h":21.165,"l":20.71,"n":5500,"o":20.71,"t":"2026-01-08T05:00:00Z","v":295808,"vw":20.949133},{"c":21.01,"h":21.02,"l":20.7,"n":5681,"o":21,"t":"2026-01-09T05:00:00Z","v":322602,"vw":20.889254},{"c":20.95,"h":21.21,"l":20.81,"n":5577,"o":20.94,"t":"2026-01-12T05:00:00Z","v":235992,"vw":20.972255},{"c":20.87,"h":21.07,"l":20.24,"n":5519,"o":20.62,"t":"2026-01-13T05:00:00Z","v":324109,"vw":20.83534},{"c":20.33,"h":21.07,"l":20.3,"n":6063,"o":20.9,"t":"2026-01-14T05:00:00Z","v":416169,"vw":20.455531},{"c":21.3,"h":21.41,"l":20.33,"n":9400,"o":20.54,"t":"2026-01-15T05:00:00Z","v":530230,"vw":21.238591},{"c":21.24,"h":21.5,"l":20.8401,"n":7409,"o":21.34,"t":"2026-01-16T05:00:00Z","v":490380,"vw":21.132601},{"c":20.9,"h":20.99,"l":20.65,"n":7311,"o":20.71,"t":"2026-01-20T05:00:00Z","v":410722,"vw":20.83505},{"c":21.31,"h":21.815,"l":20.88,"n":9085,"o":21.11,"t":"2026-01-21T05:00:00Z","v":779667,"vw":21.362997},{"c":21.32,"h":21.89,"l":21.2,"n":7710,"o":21.54,"t":"2026-01-22T05:00:00Z","v":553400,"vw":21.47807},{"c":21.01,"h":21.38,"l":20.86,"n":4963,"o":21.25,"t":"2026-01-23T05:00:00Z","v":303941,"vw":21.068202},{"c":21.32,"h":21.46,"l":20.8701,"n":4549,"o":21.02,"t":"2026-01-26T05:00:00Z","v":202519,"vw":21.314779},{"c":21.03,"h":21.42,"l":20.895,"n":7161,"o":21.22,"t":"2026-01-27T05:00:00Z","v":385746,"vw":21.051869},{"c":21.1,"h":21.24,"l":20.95,"n":7675,"o":21.09,"t":"2026-01-28T05:00:00Z","v":384768,"vw":21.103473},{"c":21.35,"h":21.35,"l":20.98,"n":6046,"o":21.05,"t":"2026-01-29T05:00:00Z","v":320642,"vw":21.27318},{"c":21.12,"h":21.39,"l":21.1,"n":5476,"o":21.16,"t":"2026-01-30T05:00:00Z","v":309898,"vw":21.170385},{"c":21.41,"h":21.845,"l":20.93,"n":7412,"o":21.03,"t":"2026-02-02T05:00:00Z","v":350398,"vw":21.520072},{"c":21.15,"h":21.63,"l":21.01,"n":7873,"o":21.52,"t":"2026-02-03T05:00:00Z","v":580559,"vw":21.278753},{"c":21.81,"h":22.12,"l":21.365,"n":11619,"o":21.44,"t":"2026-02-04T05:00:00Z","v":719369,"vw":21.817464},{"c":20.97,"h":21.76,"l":20.96,"n":7012,"o":21.57,"t":"2026-02-05T05:00:00Z","v":403068,"vw":21.183273},{"c":21.81,"h":21.97,"l":21.15,"n":7603,"o":21.27,"t":"2026-02-06T05:00:00Z","v":380833,"vw":21.728665},{"c":21.42,"h":21.935,"l":21.4,"n":6074,"o":21.8,"t":"2026-02-09T05:00:00Z","v":333580,"vw":21.587061},{"c":21.67,"h":21.88,"l":21.6,"n":8323,"o":21.6,"t":"2026-02-10T05:00:00Z","v":405649,"vw":21.694492},{"c":21.89,"h":22,"l":21.21,"n":7589,"o":21.73,"t":"2026-02-11T05:00:00Z","v":380801,"vw":21.631347},{"c":21.11,"h":22.27,"l":20.79,"n":9445,"o":21.88,"t":"2026-02-12T05:00:00Z","v":523186,"vw":21.421298},{"c":21.57,"h":21.87,"l":21.155,"n":6187,"o":21.39,"t":"2026-02-13T05:00:00Z","v":348493,"vw":21.625486},{"c":21.41,"h":21.65,"l":21.28,"n":5182,"o":21.56,"t":"2026-02-17T05:00:00Z","v":274139,"vw":21.469698},{"c":21.85,"h":22.04,"l":21.34,"n":6552,"o":21.35,"t":"2026-02-18T05:00:00Z","v":446237,"vw":21.795844},{"c":21.41,"h":21.88,"l":21.22,"n":4967,"o":21.64,"t":"2026-02-19T05:00:00Z","v":226354,"vw":21.425144},{"c":21.66,"h":22.03,"l":21.355,"n":6700,"o":21.42,"t":"2026-02-20T05:00:00Z","v":289760,"vw":21.688611},{"c":20.76,"h":21.625,"l":20.72,"n":5722,"o":21.58,"t":"2026-02-23T05:00:00Z","v":276231,"vw":20.81607},{"c":20.24,"h":21.22,"l":20.22,"n":8177,"o":20.93,"t":"2026-02-24T05:00:00Z","v":551688,"vw":20.678661},{"c":20.49,"h":20.55,"l":20.1,"n":5853,"o":20.41,"t":"2026-02-25T05:00:00Z","v":348980,"vw":20.331375},{"c":20.63,"h":20.85,"l":20.35,"n":7897,"o":20.54,"t":"2026-02-26T05:00:00Z","v":481088,"vw":20.657206},{"c":20.69,"h":20.79,"l":20,"n":7334,"o":20.31,"t":"2026-02-27T05:00:00Z","v":592888,"vw":20.632814},{"c":21.35,"h":21.43,"l":20.22,"n":13849,"o":20.22,"t":"2026-03-02T05:00:00Z","v":1022467,"vw":21.0978},{"c":24.41,"h":25.5099,"l":23.26,"n":48187,"o":24.13,"t":"2026-03-03T05:00:00Z","v":3994553,"vw":24.392282},{"c":26.29,"h":26.35,"l":24.38,"n":25652,"o":24.75,"t":"2026-03-04T05:00:00Z","v":1999857,"vw":25.60437},{"c":26.36,"h":26.38,"l":25.34,"n":13233,"o":25.82,"t":"2026-03-05T05:00:00Z","v":749570,"vw":26.057747},{"c":22.06,"h":22.5,"l":21.6901,"n":63823,"o":22.1,"t":"2026-03-06T05:00:00Z","v":6548200,"vw":22.031903},{"c":22.24,"h":22.482,"l":21.25,"n":30232,"o":21.95,"t":"2026-03-09T04:00:00Z","v":2167598,"vw":22.047235},{"c":22.18,"h":22.52,"l":21.75,"n":20140,"o":22.12,"t":"2026-03-10T04:00:00Z","v":1267097,"vw":22.271245},{"c":22.5,"h":22.51,"l":22.01,"n":16802,"o":22.29,"t":"2026-03-11T04:00:00Z","v":1333159,"vw":22.326483},{"c":21.42,"h":22.48,"l":21.27,"n":17950,"o":22.16,"t":"2026-03-12T04:00:00Z","v":1403931,"vw":21.495428},{"c":21.46,"h":21.97,"l":21.36,"n":21697,"o":21.64,"t":"2026-03-13T04:00:00Z","v":1071839,"vw":21.542504},{"c":22.23,"h":22.47,"l":21.84,"n":20247,"o":21.84,"t":"2026-03-16T04:00:00Z","v":1010978,"vw":22.233013},{"c":22.36,"h":22.67,"l":22.12,"n":17537,"o":22.57,"t":"2026-03-17T04:00:00Z","v":1282356,"vw":22.406443},{"c":21.72,"h":22.53,"l":21.54,"n":13760,"o":22.32,"t":"2026-03-18T04:00:00Z","v":2275170,"vw":21.7361},{"c":22.18,"h":22.26,"l":21.51,"n":17011,"o":21.57,"t":"2026-03-19T04:00:00Z","v":1447457,"vw":22.126878},{"c":22.13,"h":22.28,"l":21.68,"n":15781,"o":22.13,"t":"2026-03-20T04:00:00Z","v":2001386,"vw":22.086177},{"c":21.93,"h":22.39,"l":21.845,"n":15795,"o":22.19,"t":"2026-03-23T04:00:00Z","v":1752043,"vw":22.004027},{"c":22.43,"h":22.505,"l":21.4,"n":11934,"o":21.63,"t":"2026-03-24T04:00:00Z","v":1427454,"vw":22.371582},{"c":22.79,"h":23.115,"l":22.47,"n":17997,"o":22.5,"t":"2026-03-25T04:00:00Z","v":1425536,"vw":22.807014},{"c":22.69,"h":23.08,"l":22.49,"n":13847,"o":22.6,"t":"2026-03-26T04:00:00Z","v":725242,"vw":22.813857},{"c":22.3,"h":22.69,"l":22.21,"n":11140,"o":22.48,"t":"2026-03-27T04:00:00Z","v":781007,"vw":22.389599},{"c":22.34,"h":22.64,"l":22.16,"n":14232,"o":22.63,"t":"2026-03-30T04:00:00Z","v":1158627,"vw":22.352351},{"c":23.31,"h":23.455,"l":22.15,"n":14605,"o":22.2,"t":"2026-03-31T04:00:00Z","v":1686910,"vw":23.106277},{"c":24.25,"h":24.315,"l":23.39,"n":16473,"o":23.47,"t":"2026-04-01T04:00:00Z","v":1623978,"vw":24.035878},{"c":24.75,"h":24.98,"l":23.69,"n":19079,"o":23.82,"t":"2026-04-02T04:00:00Z","v":2224043,"vw":24.597462},{"c":25.08,"h":25.22,"l":24.7,"n":15720,"o":24.82,"t":"2026-04-06T04:00:00Z","v":1916061,"vw":25.065191},{"c":25.92,"h":26.02,"l":24.97,"n":16461,"o":24.97,"t":"2026-04-07T04:00:00Z","v":1284318,"vw":25.685837},{"c":26.82,"h":27.4,"l":26.49,"n":20317,"o":26.59,"t":"2026-04-08T04:00:00Z","v":1945539,"vw":26.814343},{"c":26.7,"h":26.96,"l":26.06,"n":13615,"o":26.76,"t":"2026-04-09T04:00:00Z","v":1025501,"vw":26.598348},{"c":27.17,"h":27.27,"l":26.48,"n":13785,"o":26.95,"t":"2026-04-10T04:00:00Z","v":806619,"vw":27.117046},{"c":28.27,"h":28.31,"l":26.94,"n":17308,"o":27.03,"t":"2026-04-13T04:00:00Z","v":1848937,"vw":27.964929},{"c":28.22,"h":28.6691,"l":28.21,"n":13176,"o":28.5,"t":"2026-04-14T04:00:00Z","v":909714,"vw":28.379026},{"c":28.23,"h":28.475,"l":27.95,"n":11042,"o":28.24,"t":"2026-04-15T04:00:00Z","v":655305,"vw":28.242222},{"c":29.49,"h":29.53,"l":28.23,"n":14238,"o":28.3,"t":"2026-04-16T04:00:00Z","v":1165829,"vw":29.11405},{"c":29.8,"h":30.24,"l":29.63,"n":14624,"o":29.82,"t":"2026-04-17T04:00:00Z","v":1022671,"vw":29.889678},{"c":30.31,"h":30.77,"l":29.74,"n":13000,"o":29.75,"t":"2026-04-20T04:00:00Z","v":1096438,"vw":30.370373},{"c":30.86,"h":31.38,"l":30.545,"n":17578,"o":30.86,"t":"2026-04-21T04:00:00Z","v":1073930,"vw":30.990218},{"c":30.49,"h":31.335,"l":30.36,"n":14814,"o":31.22,"t":"2026-04-22T04:00:00Z","v":1187340,"vw":30.584407},{"c":30.41,"h":30.9609,"l":30.06,"n":16013,"o":30.61,"t":"2026-04-23T04:00:00Z","v":1064420,"vw":30.463894},{"c":30.35,"h":30.86,"l":30.2,"n":15216,"o":30.64,"t":"2026-04-24T04:00:00Z","v":1055480,"vw":30.40307},{"c":30.18,"h":30.73,"l":29.9,"n":11837,"o":30.44,"t":"2026-04-27T04:00:00Z","v":732439,"vw":30.214536},{"c":29.71,"h":30.23,"l":29.49,"n":13334,"o":29.96,"t":"2026-04-28T04:00:00Z","v":969574,"vw":29.779237},{"c":30.3,"h":30.49,"l":29.76,"n":12680,"o":29.85,"t":"2026-04-29T04:00:00Z","v":921740,"vw":30.260214},{"c":30.77,"h":30.815,"l":29.51,"n":17211,"o":30.41,"t":"2026-04-30T04:00:00Z","v":1187660,"vw":30.441333},{"c":27.91,"h":28.68,"l":26.65,"n":33713,"o":27.46,"t":"2026-05-01T04:00:00Z","v":3171993,"vw":27.840256},{"c":28.04,"h":28.97,"l":27.83,"n":18184,"o":27.97,"t":"2026-05-04T04:00:00Z","v":1642940,"vw":28.210191},{"c":28.47,"h":28.63,"l":27.92,"n":8728,"o":28.56,"t":"2026-05-05T04:00:00Z","v":415110,"vw":28.318134},{"c":26.87,"h":27.14,"l":26.19,"n":86089,"o":26.71,"t":"2026-05-06T04:00:00Z","v":10011797,"vw":26.723548},{"c":26.87,"h":27.41,"l":26.73,"n":34808,"o":27.15,"t":"2026-05-07T04:00:00Z","v":2710051,"vw":27.069454},{"c":27.2,"h":27.62,"l":26.71,"n":25116,"o":27.03,"t":"2026-05-08T04:00:00Z","v":1731664,"vw":27.268156},{"c":27,"h":27.59,"l":26.96,"n":23828,"o":27.15,"t":"2026-05-11T04:00:00Z","v":1899298,"vw":27.142531},{"c":26.31,"h":26.94,"l":26.05,"n":19391,"o":26.94,"t":"2026-05-12T04:00:00Z","v":1409931,"vw":26.318155},{"c":25.83,"h":26.55,"l":25.77,"n":20889,"o":26.43,"t":"2026-05-13T04:00:00Z","v":1620084,"vw":25.983106},{"c":25.96,"h":26.62,"l":25.83,"n":15878,"o":26.24,"t":"2026-05-14T04:00:00Z","v":1129004,"vw":26.150561},{"c":25.27,"h":25.86,"l":25.235,"n":17123,"o":25.61,"t":"2026-05-15T04:00:00Z","v":969735,"vw":25.382966},{"c":25.72,"h":26.005,"l":25.16,"n":15550,"o":25.38,"t":"2026-05-18T04:00:00Z","v":1203173,"vw":25.745191},{"c":25.57,"h":25.59,"l":25.24,"n":12921,"o":25.42,"t":"2026-05-19T04:00:00Z","v":893564,"vw":25.465996},{"c":25.66,"h":26.025,"l":25.3486,"n":10116,"o":25.77,"t":"2026-05-20T04:00:00Z","v":751154,"vw":25.740933},{"c":25.77,"h":25.87,"l":25.35,"n":12821,"o":25.6,"t":"2026-05-21T04:00:00Z","v":1416818,"vw":25.665599},{"c":26.64,"h":26.71,"l":25.87,"n":11250,"o":26.01,"t":"2026-05-22T04:00:00Z","v":1311303,"vw":26.582627},{"c":26.9,"h":27.24,"l":26.745,"n":15527,"o":26.88,"t":"2026-05-26T04:00:00Z","v":1226660,"vw":26.920116},{"c":27.22,"h":27.65,"l":27.15,"n":11291,"o":27.65,"t":"2026-05-27T04:00:00Z","v":691480,"vw":27.304605},{"c":27.07,"h":27.49,"l":26.91,"n":14767,"o":27.22,"t":"2026-05-28T04:00:00Z","v":1172367,"vw":27.16071},{"c":28.25,"h":28.27,"l":27.03,"n":18720,"o":27.47,"t":"2026-05-29T04:00:00Z","v":1920257,"vw":27.996488},{"c":29.56,"h":29.56,"l":28.03,"n":20293,"o":28.25,"t":"2026-06-01T04:00:00Z","v":1651930,"vw":29.121859},{"c":31.64,"h":31.69,"l":29.79,"n":25413,"o":29.84,"t":"2026-06-02T04:00:00Z","v":1908805,"vw":31.070353},{"c":30.82,"h":31.505,"l":29.98,"n":16592,"o":31.49,"t":"2026-06-03T04:00:00Z","v":1120259,"vw":30.799426},{"c":30.72,"h":30.96,"l":30.02,"n":17253,"o":30.58,"t":"2026-06-04T04:00:00Z","v":1110520,"vw":30.711087},{"c":29.51,"h":31.23,"l":29.25,"n":16771,"o":30.53,"t":"2026-06-05T04:00:00Z","v":1070081,"vw":29.841871},{"c":29.53,"h":29.97,"l":29.33,"n":14931,"o":29.86,"t":"2026-06-08T04:00:00Z","v":997288,"vw":29.63205},{"c":29.13,"h":30.14,"l":27.92,"n":21580,"o":29.82,"t":"2026-06-09T04:00:00Z","v":1490396,"vw":28.869806},{"c":28.45,"h":29.32,"l":28.12,"n":14875,"o":28.81,"t":"2026-06-10T04:00:00Z","v":1071178,"vw":28.514734},{"c":29.25,"h":29.26,"l":28.12,"n":15738,"o":28.59,"t":"2026-06-11T04:00:00Z","v":1338149,"vw":29.041373},{"c":29.75,"h":29.79,"l":28.88,"n":19352,"o":29.46,"t":"2026-06-12T04:00:00Z","v":1418699,"vw":29.401916},{"c":30.09,"h":30.205,"l":29.62,"n":16423,"o":29.95,"t":"2026-06-15T04:00:00Z","v":1857677,"vw":30.062788},{"c":29.07,"h":29.56,"l":28.95,"n":36033,"o":29.16,"t":"2026-06-16T04:00:00Z","v":3814815,"vw":29.256371},{"c":28.49,"h":29.85,"l":28.4,"n":18286,"o":29.32,"t":"2026-06-17T04:00:00Z","v":1254484,"vw":28.75969},{"c":28.3,"h":28.93,"l":27.81,"n":19317,"o":28.35,"t":"2026-06-18T04:00:00Z","v":2040568,"vw":28.23647},{"c":28.31,"h":28.57,"l":27.63,"n":16032,"o":28.19,"t":"2026-06-22T04:00:00Z","v":1530631,"vw":28.343807},{"c":28.33,"h":28.79,"l":27.62,"n":21369,"o":27.83,"t":"2026-06-23T04:00:00Z","v":1712800,"vw":28.296515},{"c":27.63,"h":28.66,"l":27.59,"n":19146,"o":28.29,"t":"2026-06-24T04:00:00Z","v":1228431,"vw":27.863732},{"c":27.69,"h":28.395,"l":27.58,"n":17675,"o":28.2,"t":"2026-06-25T04:00:00Z","v":1487793,"vw":27.796513},{"c":27.53,"h":27.86,"l":27.12,"n":20706,"o":27.42,"t":"2026-06-26T04:00:00Z","v":3051560,"vw":27.472854},{"c":27.45,"h":27.94,"l":27.256,"n":21031,"o":27.61,"t":"2026-06-29T04:00:00Z","v":1393214,"vw":27.564295},{"c":27.43,"h":27.48,"l":27.01,"n":15922,"o":27.37,"t":"2026-06-30T04:00:00Z","v":1342177,"vw":27.368833},{"c":27.18,"h":27.7008,"l":27.01,"n":15834,"o":27.14,"t":"2026-07-01T04:00:00Z","v":1451705,"vw":27.257044},{"c":25.65,"h":27.08,"l":25.6,"n":21735,"o":27.03,"t":"2026-07-02T04:00:00Z","v":1711485,"vw":26.17085},{"c":26.27,"h":26.46,"l":25.56,"n":15855,"o":25.82,"t":"2026-07-06T04:00:00Z","v":1737618,"vw":26.238816},{"c":27.14,"h":27.15,"l":25.755,"n":21956,"o":26.13,"t":"2026-07-07T04:00:00Z","v":1561222,"vw":26.848715},{"c":27.54,"h":27.55,"l":26.351,"n":15052,"o":26.99,"t":"2026-07-08T04:00:00Z","v":887388,"vw":27.346623},{"c":29.04,"h":29.265,"l":27.58,"n":18113,"o":27.61,"t":"2026-07-09T04:00:00Z","v":1448621,"vw":28.585199},{"c":29.06,"h":29.27,"l":28.86,"n":13435,"o":29.08,"t":"2026-07-10T04:00:00Z","v":705518,"vw":29.110475},{"c":28.98,"h":29.76,"l":28.88,"n":13533,"o":28.91,"t":"2026-07-13T04:00:00Z","v":915552,"vw":29.18835},{"c":29.45,"h":29.96,"l":29.11,"n":12905,"o":29.62,"t":"2026-07-14T04:00:00Z","v":911412,"vw":29.423162},{"c":28.59,"h":29.485,"l":28.07,"n":13672,"o":29.37,"t":"2026-07-15T04:00:00Z","v":892555,"vw":28.554389},{"c":28.39,"h":28.73,"l":28.1,"n":11024,"o":28.3,"t":"2026-07-16T04:00:00Z","v":553962,"vw":28.377294},{"c":29.28,"h":29.29,"l":27.965,"n":15151,"o":28.1,"t":"2026-07-17T04:00:00Z","v":880239,"vw":29.116731},{"c":28.5,"h":29.5,"l":28.4,"n":15120,"o":29.28,"t":"2026-07-20T04:00:00Z","v":857621,"vw":28.616922},{"c":29.45,"h":29.61,"l":28.71,"n":20127,"o":28.96,"t":"2026-07-21T04:00:00Z","v":1066470,"vw":29.369841},{"c":29.9,"h":30.15,"l":29.47,"n":16245,"o":29.54,"t":"2026-07-22T04:00:00Z","v":1006043,"vw":29.825063},{"c":29.57,"h":30.28,"l":29.277,"n":13130,"o":29.99,"t":"2026-07-23T04:00:00Z","v":862691,"vw":29.586538},{"c":29.44,"h":30.14,"l":29.25,"n":13698,"o":29.89,"t":"2026-07-24T04:00:00Z","v":628188,"vw":29.428692},{"c":29.15,"h":29.945,"l":28.61,"n":14464,"o":29.39,"t":"2026-07-27T04:00:00Z","v":740212,"vw":29.089596},{"c":30.07,"h":30.17,"l":28.91,"n":13076,"o":28.97,"t":"2026-07-28T04:00:00Z","v":706194,"vw":29.963406},{"c":30.13,"h":30.69,"l":29.62,"n":14928,"o":29.88,"t":"2026-07-29T04:00:00Z","v":970433,"vw":30.119388},{"c":30.4,"h":30.95,"l":30.13,"n":17863,"o":30.58,"t":"2026-07-30T04:00:00Z","v":991072,"vw":30.441224},{"c":28.21,"h":29.725,"l":27.245,"n":28754,"o":29.56,"t":"2026-07-31T04:00:00Z","v":1613565,"vw":28.195962},{"c":27.9,"h":29.35,"l":27.6,"n":22502,"o":28.45,"t":"2026-08-03T04:00:00Z","v":1652550,"vw":28.162617},{"c":29.23,"h":29.81,"l":28.24,"n":18621,"o":28.32,"t":"2026-08-04T04:00:00Z","v":1416996,"vw":29.298404},{"c":28.76,"h":29.285,"l":28.56,"n":16218,"o":28.73,"t":"2026-08-05T04:00:00Z","v":1323692,"vw":28.849239},{"c":28.55,"h":28.83,"l":28.225,"n":18228,"o":28.37,"t":"2026-08-06T04:00:00Z","v":1181899,"vw":28.524993},{"c":28.4,"h":28.92,"l":27.91,"n":14186,"o":28.92,"t":"2026-08-07T04:00:00Z","v":671116,"vw":28.333239},{"c":27.73,"h":29.1062,"l":27.65,"n":13365,"o":28.58,"t":"2026-08-10T04:00:00Z","v":756120,"vw":27.897729},{"c":27.63,"h":28.1,"l":27.55,"n":14194,"o":27.78,"t":"2026-08-11T04:00:00Z","v":661758,"vw":27.700136},{"c":28.04,"h":28.24,"l":27.59,"n":11160,"o":28.13,"t":"2026-08-12T04:00:00Z","v":498068,"vw":27.96763},{"c":28.33,"h":28.7,"l":28.13,"n":14591,"o":28.13,"t":"2026-08-13T04:00:00Z","v":562914,"vw":28.335027},{"c":28.55,"h":28.66,"l":28.041,"n":11106,"o":28.52,"t":"2026-08-14T04:00:00Z","v":628613,"vw":28.514363},{"c":27.99,"h":28.34,"l":27.71,"n":10067,"o":28.34,"t":"2026-08-17T04:00:00Z","v":526251,"vw":27.919699},{"c":27.77,"h":28.42,"l":27.56,"n":12967,"o":27.91,"t":"2026-08-18T04:00:00Z","v":727271,"vw":27.76692},{"c":27.06,"h":27.998,"l":26.8967,"n":15460,"o":27.87,"t":"2026-08-19T04:00:00Z","v":782248,"vw":27.265664},{"c":27.28,"h":27.46,"l":26.88,"n":11429,"o":27.03,"t":"2026-08-20T04:00:00Z","v":688554,"vw":27.212423},{"c":27.5,"h":27.965,"l":27.2803,"n":12219,"o":27.6,"t":"2026-08-21T04:00:00Z","v":545108,"vw":27.563257},{"c":27.8,"h":28.61,"l":27.54,"n":16847,"o":27.78,"t":"2026-08-24T04:00:00Z","v":1079980,"vw":27.894359},{"c":29.02,"h":29.12,"l":27.98,"n":16699,"o":27.98,"t":"2026-08-25T04:00:00Z","v":1193914,"vw":28.716098},{"c":29.16,"h":29.19,"l":28.6087,"n":17046,"o":29.19,"t":"2026-08-26T04:00:00Z","v":929984,"vw":28.989384},{"c":29.29,"h":29.555,"l":29.01,"n":15834,"o":29.27,"t":"2026-08-27T04:00:00Z","v":1181583,"vw":29.296798},{"c":28.7,"h":29.51,"l":28.58,"n":13724,"o":29.51,"t":"2026-08-28T04:00:00Z","v":1027681,"vw":28.769749},{"c":28.17,"h":29.12,"l":28.15,"n":13902,"o":29.12,"t":"2026-08-31T04:00:00Z","v":2914944,"vw":28.259503},{"c":27.61,"h":28.13,"l":27.35,"n":13833,"o":27.69,"t":"2026-09-01T04:00:00Z","v":1197346,"vw":27.713896},{"c":27.69,"h":28.45,"l":27.575,"n":15496,"o":27.86,"t":"2026-09-02T04:00:00Z","v":732868,"vw":27.760802},{"c":28.55,"h":28.85,"l":27.44,"n":15376,"o":27.57,"t":"2026-09-03T04:00:00Z","v":850514,"vw":28.401757},{"c":28.84,"h":29,"l":28.27,"n":11647,"o":28.56,"t":"2026-09-04T04:00:00Z","v":628839,"vw":28.785416},{"c":28.38,"h":29.595,"l":28.315,"n":19452,"o":29.16,"t":"2026-09-08T04:00:00Z","v":1277463,"vw":28.573356},{"c":26.26,"h":27.3,"l":26.24,"n":74480,"o":26.98,"t":"2026-09-09T04:00:00Z","v":8089190,"vw":26.611389},{"c":26.37,"h":26.715,"l":25.98,"n":34919,"o":26.1,"t":"2026-09-10T04:00:00Z","v":3130809,"vw":26.409014},{"c":27.55,"h":27.635,"l":26.3201,"n":37924,"o":26.62,"t":"2026-09-11T04:00:00Z","v":5152622,"vw":27.40383},{"c":26.85,"h":27.2,"l":26.59,"n":25822,"o":26.89,"t":"2026-09-14T04:00:00Z","v":2014678,"vw":26.855799},{"c":26.32,"h":27.12,"l":26.095,"n":24729,"o":26.91,"t":"2026-09-15T04:00:00Z","v":2638274,"vw":26.376447},{"c":26.11,"h":26.45,"l":25.68,"n":25290,"o":26.05,"t":"2026-09-16T04:00:00Z","v":2423159,"vw":26.083371},{"c":27.18,"h":27.59,"l":26.11,"n":26990,"o":26.38,"t":"2026-09-17T04:00:00Z","v":2291619,"vw":27.09686},{"c":26.67,"h":27.335,"l":26.35,"n":21628,"o":27.18,"t":"2026-09-18T04:00:00Z","v":6170683,"vw":26.667671},{"c":26.96,"h":27.17,"l":26.55,"n":20275,"o":27.09,"t":"2026-09-21T04:00:00Z","v":2284436,"vw":26.906388},{"c":27.24,"h":27.32,"l":26.8,"n":17070,"o":26.95,"t":"2026-09-22T04:00:00Z","v":2720459,"vw":27.171039},{"c":27.31,"h":28.005,"l":26.97,"n":23691,"o":27.1,"t":"2026-09-23T04:00:00Z","v":2014861,"vw":27.471465},{"c":26.35,"h":27.01,"l":25.99,"n":17829,"o":26.79,"t":"2026-09-24T04:00:00Z","v":1407485,"vw":26.426991},{"c":26.98,"h":27.465,"l":26.445,"n":16020,"o":26.52,"t":"2026-09-25T04:00:00Z","v":1958292,"vw":26.980416},{"c":26.46,"h":27.23,"l":26.1,"n":17311,"o":26.78,"t":"2026-09-28T04:00:00Z","v":1888055,"vw":26.411139},{"c":26.95,"h":27,"l":26.19,"n":21619,"o":26.67,"t":"2026-09-29T04:00:00Z","v":1824910,"vw":26.806705},{"c":26.81,"h":27.49,"l":26.675,"n":15956,"o":26.99,"t":"2026-09-30T04:00:00Z","v":1224463,"vw":26.876534},{"c":27.79,"h":27.875,"l":26.61,"n":24788,"o":26.88,"t":"2026-10-01T04:00:00Z","v":2175432,"vw":27.529605},{"c":28.5,"h":28.57,"l":27.91,"n":17561,"o":28.11,"t":"2026-10-02T04:00:00Z","v":1510851,"vw":28.40234},{"c":27.58,"h":28.89,"l":27.57,"n":21882,"o":28.54,"t":"2026-10-05T04:00:00Z","v":1591228,"vw":27.8169},{"c":28.17,"h":28.35,"l":27.82,"n":15988,"o":27.86,"t":"2026-10-06T04:00:00Z","v":1055616,"vw":28.160481},{"c":27.65,"h":28,"l":27.49,"n":16904,"o":27.86,"t":"2026-10-07T04:00:00Z","v":1276155,"vw":27.719714},{"c":27.6,"h":27.86,"l":27.19,"n":17423,"o":27.42,"t":"2026-10-08T04:00:00Z","v":1234783,"vw":27.573098},{"c":27.72,"h":27.86,"l":27.145,"n":14587,"o":27.68,"t":"2026-10-09T04:00:00Z","v":1177231,"vw":27.588325},{"c":27.48,"h":27.795,"l":27.36,"n":14069,"o":27.72,"t":"2026-10-12T04:00:00Z","v":1290978,"vw":27.531179},{"c":28.28,"h":28.42,"l":27.34,"n":17244,"o":27.4,"t":"2026-10-13T04:00:00Z","v":1654244,"vw":27.976173},{"c":27.11,"h":27.99,"l":26.85,"n":15344,"o":27.81,"t":"2026-10-14T04:00:00Z","v":1037265,"vw":27.164117},{"c":26.98,"h":27,"l":26.4,"n":21053,"o":26.87,"t":"2026-10-15T04:00:00Z","v":1411441,"vw":26.837984},{"c":26.7,"h":26.97,"l":26.355,"n":15675,"o":26.85,"t":"2026-10-16T04:00:00Z","v":1058175,"vw":26.669345},{"c":26.67,"h":27.47,"l":26.54,"n":14093,"o":27.11,"t":"2026-10-19T04:00:00Z","v":855752,"vw":26.755269},{"c":27.07,"h":27.26,"l":26.27,"n":14714,"o":26.5,"t":"2026-10-20T04:00:00Z","v":983292,"vw":27.002438},{"c":27.63,"h":27.7,"l":27.07,"n":16421,"o":27.43,"t":"2026-10-21T04:00:00Z","v":1540367,"vw":27.548708},{"c":27.5,"h":27.63,"l":26.39,"n":17180,"o":27.42,"t":"2026-10-22T04:00:00Z","v":1426072,"vw":27.352291}],"volatilityBars":[{"c":27,"h":27.21,"l":26.67,"n":34,"o":26.67,"t":"2026-09-21T13:00:00Z","v":2418,"vw":26.882658},{"c":27.1,"h":27.21,"l":27.05,"n":27,"o":27.11,"t":"2026-09-21T13:15:00Z","v":2148,"vw":27.112262},{"c":26.845,"h":27.17,"l":26.55,"n":330,"o":27.09,"t":"2026-09-21T13:30:00Z","v":26287,"vw":26.855158},{"c":26.94,"h":26.99,"l":26.74,"n":485,"o":26.85,"t":"2026-09-21T13:45:00Z","v":31211,"vw":26.887105},{"c":26.885,"h":26.975,"l":26.82,"n":456,"o":26.9,"t":"2026-09-21T14:00:00Z","v":19263,"vw":26.881257},{"c":27.08,"h":27.09,"l":26.85,"n":571,"o":26.885,"t":"2026-09-21T14:15:00Z","v":45437,"vw":26.972245},{"c":26.88,"h":27.07,"l":26.84,"n":467,"o":27.07,"t":"2026-09-21T14:30:00Z","v":20743,"vw":26.942218},{"c":26.82,"h":26.88,"l":26.79,"n":498,"o":26.88,"t":"2026-09-21T14:45:00Z","v":18841,"vw":26.829739},{"c":26.8,"h":26.855,"l":26.75,"n":508,"o":26.81,"t":"2026-09-21T15:00:00Z","v":20942,"vw":26.791069},{"c":26.775,"h":26.8,"l":26.685,"n":569,"o":26.78,"t":"2026-09-21T15:15:00Z","v":22930,"vw":26.738591},{"c":27.04,"h":27.04,"l":26.77,"n":801,"o":26.77,"t":"2026-09-21T15:30:00Z","v":43229,"vw":26.905823},{"c":26.97,"h":27.02,"l":26.96,"n":620,"o":27.02,"t":"2026-09-21T15:45:00Z","v":35032,"vw":26.990751},{"c":26.89,"h":26.97,"l":26.87,"n":874,"o":26.96,"t":"2026-09-21T16:00:00Z","v":69562,"vw":26.910581},{"c":26.78,"h":26.9,"l":26.78,"n":680,"o":26.89,"t":"2026-09-21T16:15:00Z","v":27277,"vw":26.830779},{"c":26.75,"h":26.835,"l":26.745,"n":549,"o":26.78,"t":"2026-09-21T16:30:00Z","v":20584,"vw":26.802791},{"c":26.87,"h":26.87,"l":26.745,"n":509,"o":26.75,"t":"2026-09-21T16:45:00Z","v":16564,"vw":26.794535},{"c":26.86,"h":26.89,"l":26.85,"n":491,"o":26.87,"t":"2026-09-21T17:00:00Z","v":21709,"vw":26.864894},{"c":26.99,"h":27,"l":26.86,"n":951,"o":26.86,"t":"2026-09-21T17:15:00Z","v":60062,"vw":26.929714},{"c":26.76,"h":26.99,"l":26.74,"n":625,"o":26.99,"t":"2026-09-21T17:30:00Z","v":37251,"vw":26.850229},{"c":26.78,"h":26.8,"l":26.735,"n":565,"o":26.77,"t":"2026-09-21T17:45:00Z","v":24105,"vw":26.762552},{"c":26.76,"h":26.775,"l":26.75,"n":477,"o":26.76,"t":"2026-09-21T18:00:00Z","v":23576,"vw":26.76358},{"c":26.87,"h":26.87,"l":26.77,"n":606,"o":26.77,"t":"2026-09-21T18:15:00Z","v":23595,"vw":26.81328},{"c":26.91,"h":26.9286,"l":26.855,"n":599,"o":26.855,"t":"2026-09-21T18:30:00Z","v":24140,"vw":26.902936},{"c":26.925,"h":27.015,"l":26.89,"n":864,"o":26.91,"t":"2026-09-21T18:45:00Z","v":60550,"vw":26.958306},{"c":27,"h":27.03,"l":26.925,"n":809,"o":26.925,"t":"2026-09-21T19:00:00Z","v":32003,"vw":26.963497},{"c":26.84,"h":27,"l":26.84,"n":900,"o":26.99,"t":"2026-09-21T19:15:00Z","v":36364,"vw":26.93238},{"c":26.92,"h":26.965,"l":26.83,"n":1301,"o":26.83,"t":"2026-09-21T19:30:00Z","v":57585,"vw":26.907855},{"c":26.95,"h":26.96,"l":26.78,"n":3370,"o":26.92,"t":"2026-09-21T19:45:00Z","v":206545,"vw":26.878463},{"c":26.96,"h":26.96,"l":26.96,"n":32,"o":26.96,"t":"2026-09-21T20:00:00Z","v":295972,"vw":26.96},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-09-22T13:15:00Z","v":100,"vw":26.96},{"c":26.99,"h":27.08,"l":26.91,"n":123,"o":26.95,"t":"2026-09-22T13:30:00Z","v":28287,"vw":27.032448},{"c":27.15,"h":27.22,"l":27,"n":464,"o":27,"t":"2026-09-22T13:45:00Z","v":22050,"vw":27.112954},{"c":27.17,"h":27.25,"l":27.01,"n":719,"o":27.165,"t":"2026-09-22T14:00:00Z","v":38924,"vw":27.104481},{"c":27.04,"h":27.21,"l":26.99,"n":470,"o":27.18,"t":"2026-09-22T14:15:00Z","v":24721,"vw":27.116079},{"c":26.84,"h":27.07,"l":26.8,"n":494,"o":27.04,"t":"2026-09-22T14:30:00Z","v":21047,"vw":26.947998},{"c":27,"h":27,"l":26.8,"n":449,"o":26.85,"t":"2026-09-22T14:45:00Z","v":25345,"vw":26.896214},{"c":27.065,"h":27.09,"l":26.97,"n":774,"o":27,"t":"2026-09-22T15:00:00Z","v":61904,"vw":27.014813},{"c":26.97,"h":27.08,"l":26.96,"n":456,"o":27.06,"t":"2026-09-22T15:15:00Z","v":29665,"vw":27.003499},{"c":26.97,"h":27.03,"l":26.88,"n":598,"o":26.99,"t":"2026-09-22T15:30:00Z","v":31472,"vw":26.954357},{"c":27.03,"h":27.1,"l":26.96,"n":676,"o":26.97,"t":"2026-09-22T15:45:00Z","v":38993,"vw":27.026528},{"c":27.05,"h":27.07,"l":27,"n":461,"o":27.06,"t":"2026-09-22T16:00:00Z","v":18202,"vw":27.028389},{"c":27,"h":27.025,"l":26.955,"n":394,"o":27.025,"t":"2026-09-22T16:15:00Z","v":15672,"vw":26.988523},{"c":27.1,"h":27.14,"l":26.995,"n":617,"o":26.995,"t":"2026-09-22T16:30:00Z","v":35489,"vw":27.094226},{"c":27.15,"h":27.165,"l":27.1,"n":673,"o":27.1,"t":"2026-09-22T16:45:00Z","v":34015,"vw":27.132251},{"c":27.18,"h":27.18,"l":27.12,"n":455,"o":27.145,"t":"2026-09-22T17:00:00Z","v":25368,"vw":27.146303},{"c":27.175,"h":27.18,"l":27.1,"n":501,"o":27.17,"t":"2026-09-22T17:15:00Z","v":35783,"vw":27.132857},{"c":27.21,"h":27.22,"l":27.175,"n":339,"o":27.175,"t":"2026-09-22T17:30:00Z","v":12613,"vw":27.197934},{"c":27.32,"h":27.32,"l":27.21,"n":586,"o":27.21,"t":"2026-09-22T17:45:00Z","v":25683,"vw":27.252611},{"c":27.21,"h":27.315,"l":27.21,"n":520,"o":27.31,"t":"2026-09-22T18:00:00Z","v":21263,"vw":27.274742},{"c":27.21,"h":27.23,"l":27.19,"n":298,"o":27.21,"t":"2026-09-22T18:15:00Z","v":9617,"vw":27.206343},{"c":27.18,"h":27.22,"l":27.1735,"n":369,"o":27.21,"t":"2026-09-22T18:30:00Z","v":15824,"vw":27.190467},{"c":27.2,"h":27.22,"l":27.17,"n":644,"o":27.18,"t":"2026-09-22T18:45:00Z","v":35770,"vw":27.188433},{"c":27.205,"h":27.22,"l":27.17,"n":515,"o":27.205,"t":"2026-09-22T19:00:00Z","v":20316,"vw":27.194346},{"c":27.14,"h":27.21,"l":27.14,"n":893,"o":27.2,"t":"2026-09-22T19:15:00Z","v":33457,"vw":27.178473},{"c":27.22,"h":27.23,"l":27.14,"n":1040,"o":27.14,"t":"2026-09-22T19:30:00Z","v":50235,"vw":27.188008},{"c":27.25,"h":27.32,"l":27.13,"n":2920,"o":27.21,"t":"2026-09-22T19:45:00Z","v":240810,"vw":27.222895},{"c":27.24,"h":27.24,"l":27.24,"n":24,"o":27.24,"t":"2026-09-22T20:00:00Z","v":957259,"vw":27.24},{"c":27.1,"h":27.4,"l":26.95,"n":71,"o":27.24,"t":"2026-09-23T13:00:00Z","v":6739,"vw":27.159396},{"c":27.35,"h":27.35,"l":27.35,"n":18,"o":27.35,"t":"2026-09-23T13:15:00Z","v":317,"vw":27.35},{"c":27.155,"h":27.385,"l":26.975,"n":249,"o":27.1,"t":"2026-09-23T13:30:00Z","v":37037,"vw":27.145729},{"c":27.305,"h":27.31,"l":26.97,"n":355,"o":27.155,"t":"2026-09-23T13:45:00Z","v":24902,"vw":27.091539},{"c":27.265,"h":27.485,"l":27.215,"n":602,"o":27.305,"t":"2026-09-23T14:00:00Z","v":38454,"vw":27.352129},{"c":27.13,"h":27.33,"l":27.11,"n":572,"o":27.255,"t":"2026-09-23T14:15:00Z","v":34381,"vw":27.214308},{"c":27.22,"h":27.245,"l":27.11,"n":683,"o":27.155,"t":"2026-09-23T14:30:00Z","v":38005,"vw":27.156487},{"c":27.305,"h":27.345,"l":27.1412,"n":792,"o":27.18,"t":"2026-09-23T14:45:00Z","v":44310,"vw":27.231548},{"c":27.42,"h":27.426,"l":27.27,"n":747,"o":27.28,"t":"2026-09-23T15:00:00Z","v":36686,"vw":27.36401},{"c":27.39,"h":27.47,"l":27.38,"n":792,"o":27.42,"t":"2026-09-23T15:15:00Z","v":57693,"vw":27.41647},{"c":27.51,"h":27.515,"l":27.37,"n":632,"o":27.38,"t":"2026-09-23T15:30:00Z","v":37394,"vw":27.456302},{"c":27.575,"h":27.59,"l":27.495,"n":773,"o":27.51,"t":"2026-09-23T15:45:00Z","v":45976,"vw":27.540475},{"c":27.605,"h":27.62,"l":27.5,"n":1202,"o":27.56,"t":"2026-09-23T16:00:00Z","v":157507,"vw":27.571218},{"c":27.9,"h":27.995,"l":27.605,"n":1541,"o":27.62,"t":"2026-09-23T16:15:00Z","v":267799,"vw":27.670543},{"c":27.925,"h":28.005,"l":27.9,"n":749,"o":27.9,"t":"2026-09-23T16:30:00Z","v":34395,"vw":27.944674},{"c":27.9,"h":27.94,"l":27.83,"n":794,"o":27.93,"t":"2026-09-23T16:45:00Z","v":35815,"vw":27.887104},{"c":27.68,"h":27.94,"l":27.68,"n":851,"o":27.915,"t":"2026-09-23T17:00:00Z","v":45890,"vw":27.813167},{"c":27.685,"h":27.765,"l":27.62,"n":603,"o":27.67,"t":"2026-09-23T17:15:00Z","v":38939,"vw":27.710105},{"c":27.66,"h":27.685,"l":27.58,"n":928,"o":27.685,"t":"2026-09-23T17:30:00Z","v":86448,"vw":27.636329},{"c":27.735,"h":27.75,"l":27.66,"n":843,"o":27.66,"t":"2026-09-23T17:45:00Z","v":70896,"vw":27.687779},{"c":27.51,"h":27.735,"l":27.51,"n":845,"o":27.735,"t":"2026-09-23T18:00:00Z","v":48624,"vw":27.656281},{"c":27.27,"h":27.52,"l":27.27,"n":797,"o":27.51,"t":"2026-09-23T18:15:00Z","v":58527,"vw":27.407869},{"c":27.21,"h":27.36,"l":27.21,"n":836,"o":27.28,"t":"2026-09-23T18:30:00Z","v":43101,"vw":27.291497},{"c":27.31,"h":27.34,"l":27.21,"n":724,"o":27.22,"t":"2026-09-23T18:45:00Z","v":27706,"vw":27.254679},{"c":27.28,"h":27.325,"l":27.235,"n":691,"o":27.3,"t":"2026-09-23T19:00:00Z","v":28866,"vw":27.273523},{"c":27.21,"h":27.3,"l":27.17,"n":805,"o":27.275,"t":"2026-09-23T19:15:00Z","v":54428,"vw":27.239181},{"c":27.44,"h":27.45,"l":27.21,"n":1294,"o":27.21,"t":"2026-09-23T19:30:00Z","v":67496,"vw":27.325993},{"c":27.32,"h":27.49,"l":27.285,"n":3569,"o":27.445,"t":"2026-09-23T19:45:00Z","v":264209,"vw":27.381472},{"c":27.31,"h":27.31,"l":27.31,"n":21,"o":27.31,"t":"2026-09-23T20:00:00Z","v":232480,"vw":27.31},{"c":26.95,"h":28,"l":26.95,"n":18,"o":27.31,"t":"2026-09-24T13:00:00Z","v":3320,"vw":27.109324},{"c":27.11,"h":27.11,"l":27.11,"n":5,"o":27.11,"t":"2026-09-24T13:15:00Z","v":185,"vw":27.11},{"c":26.616,"h":27.01,"l":26.505,"n":1143,"o":26.79,"t":"2026-09-24T13:30:00Z","v":260098,"vw":26.730103},{"c":26.15,"h":26.616,"l":26.12,"n":618,"o":26.615,"t":"2026-09-24T13:45:00Z","v":97442,"vw":26.439734},{"c":26.08,"h":26.325,"l":26.04,"n":813,"o":26.135,"t":"2026-09-24T14:00:00Z","v":48433,"vw":26.197794},{"c":26.165,"h":26.17,"l":26.055,"n":772,"o":26.065,"t":"2026-09-24T14:15:00Z","v":55579,"vw":26.09658},{"c":26.12,"h":26.17,"l":25.99,"n":947,"o":26.17,"t":"2026-09-24T14:30:00Z","v":85804,"vw":26.085228},{"c":26.09,"h":26.18,"l":26.09,"n":430,"o":26.09,"t":"2026-09-24T14:45:00Z","v":22716,"vw":26.132755},{"c":26.22,"h":26.24,"l":26.085,"n":463,"o":26.085,"t":"2026-09-24T15:00:00Z","v":22049,"vw":26.145438},{"c":26.355,"h":26.39,"l":26.19,"n":406,"o":26.2,"t":"2026-09-24T15:15:00Z","v":18240,"vw":26.267031},{"c":26.32,"h":26.38,"l":26.305,"n":385,"o":26.355,"t":"2026-09-24T15:30:00Z","v":14755,"vw":26.347165},{"c":26.38,"h":26.38,"l":26.32,"n":324,"o":26.32,"t":"2026-09-24T15:45:00Z","v":18268,"vw":26.356946},{"c":26.31,"h":26.36,"l":26.255,"n":449,"o":26.36,"t":"2026-09-24T16:00:00Z","v":18843,"vw":26.295972},{"c":26.39,"h":26.525,"l":26.33,"n":590,"o":26.33,"t":"2026-09-24T16:15:00Z","v":25321,"vw":26.407374},{"c":26.47,"h":26.54,"l":26.33,"n":414,"o":26.35,"t":"2026-09-24T16:30:00Z","v":22107,"vw":26.38757},{"c":26.465,"h":26.465,"l":26.42,"n":321,"o":26.45,"t":"2026-09-24T16:45:00Z","v":14253,"vw":26.44354},{"c":26.505,"h":26.51,"l":26.4217,"n":449,"o":26.45,"t":"2026-09-24T17:00:00Z","v":16400,"vw":26.459309},{"c":26.36,"h":26.51,"l":26.355,"n":307,"o":26.48,"t":"2026-09-24T17:15:00Z","v":13558,"vw":26.454002},{"c":26.315,"h":26.425,"l":26.315,"n":390,"o":26.36,"t":"2026-09-24T17:30:00Z","v":16908,"vw":26.373812},{"c":26.38,"h":26.4,"l":26.32,"n":261,"o":26.33,"t":"2026-09-24T17:45:00Z","v":9569,"vw":26.368431},{"c":26.34,"h":26.38,"l":26.26,"n":394,"o":26.38,"t":"2026-09-24T18:00:00Z","v":17901,"vw":26.293605},{"c":26.51,"h":26.53,"l":26.37,"n":487,"o":26.37,"t":"2026-09-24T18:15:00Z","v":25996,"vw":26.457911},{"c":26.395,"h":26.515,"l":26.38,"n":341,"o":26.515,"t":"2026-09-24T18:30:00Z","v":14518,"vw":26.446089},{"c":26.47,"h":26.52,"l":26.39,"n":363,"o":26.39,"t":"2026-09-24T18:45:00Z","v":12764,"vw":26.433718},{"c":26.345,"h":26.45,"l":26.345,"n":439,"o":26.43,"t":"2026-09-24T19:00:00Z","v":15682,"vw":26.389193},{"c":26.29,"h":26.34,"l":26.2501,"n":604,"o":26.34,"t":"2026-09-24T19:15:00Z","v":23898,"vw":26.296601},{"c":26.52,"h":26.53,"l":26.29,"n":1100,"o":26.29,"t":"2026-09-24T19:30:00Z","v":55161,"vw":26.454202},{"c":26.35,"h":26.55,"l":26.34,"n":3655,"o":26.52,"t":"2026-09-24T19:45:00Z","v":235520,"vw":26.427749},{"c":26.35,"h":26.35,"l":26.35,"n":25,"o":26.35,"t":"2026-09-24T20:00:00Z","v":207971,"vw":26.35},{"c":27.28,"h":27.31,"l":26.445,"n":379,"o":26.52,"t":"2026-09-25T13:30:00Z","v":58039,"vw":26.920963},{"c":27.33,"h":27.465,"l":27.145,"n":500,"o":27.145,"t":"2026-09-25T13:45:00Z","v":42962,"vw":27.326256},{"c":27.07,"h":27.335,"l":27.01,"n":438,"o":27.335,"t":"2026-09-25T14:00:00Z","v":28408,"vw":27.124922},{"c":27.02,"h":27.04,"l":26.94,"n":431,"o":27.04,"t":"2026-09-25T14:15:00Z","v":21271,"vw":26.982644},{"c":26.915,"h":27.005,"l":26.86,"n":339,"o":27.005,"t":"2026-09-25T14:30:00Z","v":13464,"vw":26.925554},{"c":26.875,"h":26.94,"l":26.87,"n":265,"o":26.915,"t":"2026-09-25T14:45:00Z","v":9495,"vw":26.904638},{"c":26.785,"h":26.91,"l":26.785,"n":385,"o":26.875,"t":"2026-09-25T15:00:00Z","v":19258,"vw":26.853627},{"c":26.93,"h":26.955,"l":26.755,"n":525,"o":26.78,"t":"2026-09-25T15:15:00Z","v":30147,"vw":26.87662},{"c":26.77,"h":26.98,"l":26.745,"n":521,"o":26.92,"t":"2026-09-25T15:30:00Z","v":33161,"vw":26.801744},{"c":26.91,"h":26.91,"l":26.725,"n":479,"o":26.755,"t":"2026-09-25T15:45:00Z","v":22932,"vw":26.792056},{"c":27.12,"h":27.12,"l":26.91,"n":467,"o":26.91,"t":"2026-09-25T16:00:00Z","v":22239,"vw":27.01298},{"c":27.18,"h":27.18,"l":27.08,"n":427,"o":27.12,"t":"2026-09-25T16:15:00Z","v":21106,"vw":27.116343},{"c":27.09,"h":27.18,"l":27.09,"n":448,"o":27.165,"t":"2026-09-25T16:30:00Z","v":23949,"vw":27.134654},{"c":26.935,"h":27.085,"l":26.935,"n":277,"o":27.08,"t":"2026-09-25T16:45:00Z","v":11284,"vw":27.013027},{"c":27.025,"h":27.05,"l":26.95,"n":507,"o":26.95,"t":"2026-09-25T17:00:00Z","v":24996,"vw":27.021499},{"c":27.025,"h":27.07,"l":27.0101,"n":284,"o":27.0101,"t":"2026-09-25T17:15:00Z","v":10107,"vw":27.037692},{"c":26.98,"h":27.025,"l":26.915,"n":476,"o":27.025,"t":"2026-09-25T17:30:00Z","v":23647,"vw":26.960523},{"c":27.04,"h":27.05,"l":26.99,"n":359,"o":26.99,"t":"2026-09-25T17:45:00Z","v":18836,"vw":27.020643},{"c":27.095,"h":27.095,"l":27.005,"n":643,"o":27.03,"t":"2026-09-25T18:00:00Z","v":29162,"vw":27.032714},{"c":27.04,"h":27.11,"l":27.02,"n":546,"o":27.1,"t":"2026-09-25T18:15:00Z","v":25178,"vw":27.068426},{"c":26.96,"h":27.04,"l":26.955,"n":385,"o":27.005,"t":"2026-09-25T18:30:00Z","v":14905,"vw":26.984538},{"c":26.97,"h":26.98,"l":26.94,"n":381,"o":26.97,"t":"2026-09-25T18:45:00Z","v":17559,"vw":26.958337},{"c":26.99,"h":27.065,"l":26.97,"n":659,"o":26.975,"t":"2026-09-25T19:00:00Z","v":36915,"vw":27.020772},{"c":26.89,"h":26.96,"l":26.87,"n":701,"o":26.96,"t":"2026-09-25T19:15:00Z","v":35833,"vw":26.907054},{"c":26.94,"h":26.98,"l":26.89,"n":1093,"o":26.89,"t":"2026-09-25T19:30:00Z","v":61586,"vw":26.939146},{"c":26.99,"h":27.025,"l":26.86,"n":3185,"o":26.95,"t":"2026-09-25T19:45:00Z","v":199773,"vw":26.942074},{"c":26.98,"h":26.98,"l":26.98,"n":31,"o":26.98,"t":"2026-09-25T20:00:00Z","v":753302,"vw":26.98},{"c":26.98,"h":26.98,"l":26.98,"n":20,"o":26.98,"t":"2026-09-28T13:00:00Z","v":1213,"vw":26.98},{"c":26.95,"h":27.01,"l":26.95,"n":28,"o":27.01,"t":"2026-09-28T13:15:00Z","v":1125,"vw":26.987008},{"c":26.435,"h":27.23,"l":26.12,"n":225,"o":26.78,"t":"2026-09-28T13:30:00Z","v":32450,"vw":26.418858},{"c":26.4,"h":26.445,"l":26.3,"n":223,"o":26.3,"t":"2026-09-28T13:45:00Z","v":9872,"vw":26.415522},{"c":26.33,"h":26.52,"l":26.28,"n":592,"o":26.42,"t":"2026-09-28T14:00:00Z","v":31551,"vw":26.386897},{"c":26.2,"h":26.39,"l":26.18,"n":528,"o":26.33,"t":"2026-09-28T14:15:00Z","v":32972,"vw":26.261444},{"c":26.2,"h":26.28,"l":26.19,"n":467,"o":26.2,"t":"2026-09-28T14:30:00Z","v":17522,"vw":26.238139},{"c":26.19,"h":26.22,"l":26.135,"n":442,"o":26.2,"t":"2026-09-28T14:45:00Z","v":22398,"vw":26.180197},{"c":26.21,"h":26.27,"l":26.1,"n":458,"o":26.18,"t":"2026-09-28T15:00:00Z","v":19733,"vw":26.167204},{"c":26.24,"h":26.2699,"l":26.175,"n":375,"o":26.2,"t":"2026-09-28T15:15:00Z","v":15622,"vw":26.222785},{"c":26.185,"h":26.24,"l":26.11,"n":398,"o":26.24,"t":"2026-09-28T15:30:00Z","v":17178,"vw":26.168561},{"c":26.19,"h":26.2,"l":26.12,"n":374,"o":26.2,"t":"2026-09-28T15:45:00Z","v":18731,"vw":26.153632},{"c":26.3,"h":26.34,"l":26.19,"n":544,"o":26.19,"t":"2026-09-28T16:00:00Z","v":32489,"vw":26.259988},{"c":26.51,"h":26.55,"l":26.31,"n":334,"o":26.33,"t":"2026-09-28T16:15:00Z","v":14787,"vw":26.464352},{"c":26.37,"h":26.5,"l":26.355,"n":320,"o":26.5,"t":"2026-09-28T16:30:00Z","v":12083,"vw":26.44113},{"c":26.35,"h":26.38,"l":26.28,"n":422,"o":26.37,"t":"2026-09-28T16:45:00Z","v":21436,"vw":26.327343},{"c":26.535,"h":26.5699,"l":26.33,"n":471,"o":26.34,"t":"2026-09-28T17:00:00Z","v":27787,"vw":26.431867},{"c":26.43,"h":26.55,"l":26.42,"n":322,"o":26.535,"t":"2026-09-28T17:15:00Z","v":15210,"vw":26.49038},{"c":26.35,"h":26.435,"l":26.31,"n":408,"o":26.42,"t":"2026-09-28T17:30:00Z","v":21967,"vw":26.378369},{"c":26.4,"h":26.4,"l":26.335,"n":386,"o":26.375,"t":"2026-09-28T17:45:00Z","v":15355,"vw":26.359973},{"c":26.37,"h":26.41,"l":26.345,"n":479,"o":26.395,"t":"2026-09-28T18:00:00Z","v":26157,"vw":26.378198},{"c":26.365,"h":26.38,"l":26.35,"n":406,"o":26.37,"t":"2026-09-28T18:15:00Z","v":15192,"vw":26.367132},{"c":26.365,"h":26.365,"l":26.33,"n":488,"o":26.365,"t":"2026-09-28T18:30:00Z","v":17687,"vw":26.354188},{"c":26.415,"h":26.46,"l":26.365,"n":811,"o":26.365,"t":"2026-09-28T18:45:00Z","v":33700,"vw":26.407856},{"c":26.325,"h":26.435,"l":26.325,"n":599,"o":26.415,"t":"2026-09-28T19:00:00Z","v":21580,"vw":26.398309},{"c":26.27,"h":26.41,"l":26.265,"n":860,"o":26.32,"t":"2026-09-28T19:15:00Z","v":44053,"vw":26.338577},{"c":26.26,"h":26.36,"l":26.25,"n":1113,"o":26.27,"t":"2026-09-28T19:30:00Z","v":108335,"vw":26.321819},{"c":26.47,"h":26.515,"l":26.24,"n":4452,"o":26.26,"t":"2026-09-28T19:45:00Z","v":441395,"vw":26.419042},{"c":26.46,"h":26.48,"l":26.46,"n":19,"o":26.48,"t":"2026-09-28T20:00:00Z","v":682518,"vw":26.460059},{"c":27.01,"h":27.01,"l":26.5,"n":6,"o":26.5,"t":"2026-09-29T13:00:00Z","v":1683,"vw":26.706609},{"c":26.49,"h":26.89,"l":26.29,"n":106,"o":26.67,"t":"2026-09-29T13:30:00Z","v":10495,"vw":26.538916},{"c":26.45,"h":26.56,"l":26.19,"n":759,"o":26.505,"t":"2026-09-29T13:45:00Z","v":98804,"vw":26.3994},{"c":26.735,"h":26.75,"l":26.49,"n":593,"o":26.49,"t":"2026-09-29T14:00:00Z","v":34720,"vw":26.619122},{"c":26.65,"h":26.785,"l":26.635,"n":648,"o":26.735,"t":"2026-09-29T14:15:00Z","v":42468,"vw":26.727139},{"c":26.6349,"h":26.725,"l":26.615,"n":662,"o":26.65,"t":"2026-09-29T14:30:00Z","v":37230,"vw":26.678845},{"c":26.64,"h":26.655,"l":26.45,"n":657,"o":26.655,"t":"2026-09-29T14:45:00Z","v":34966,"vw":26.589266},{"c":26.54,"h":26.66,"l":26.51,"n":658,"o":26.64,"t":"2026-09-29T15:00:00Z","v":35998,"vw":26.580431},{"c":26.48,"h":26.58,"l":26.47,"n":587,"o":26.54,"t":"2026-09-29T15:15:00Z","v":26132,"vw":26.531038},{"c":26.54,"h":26.54,"l":26.38,"n":634,"o":26.48,"t":"2026-09-29T15:30:00Z","v":39380,"vw":26.468343},{"c":26.71,"h":26.725,"l":26.54,"n":669,"o":26.54,"t":"2026-09-29T15:45:00Z","v":59159,"vw":26.638636},{"c":26.8,"h":26.84,"l":26.71,"n":815,"o":26.72,"t":"2026-09-29T16:00:00Z","v":51873,"vw":26.775368},{"c":26.76,"h":26.835,"l":26.745,"n":587,"o":26.8,"t":"2026-09-29T16:15:00Z","v":33115,"vw":26.794419},{"c":26.67,"h":26.79,"l":26.67,"n":518,"o":26.765,"t":"2026-09-29T16:30:00Z","v":25723,"vw":26.723484},{"c":26.66,"h":26.715,"l":26.635,"n":514,"o":26.67,"t":"2026-09-29T16:45:00Z","v":23182,"vw":26.673528},{"c":26.67,"h":26.67,"l":26.63,"n":438,"o":26.655,"t":"2026-09-29T17:00:00Z","v":22019,"vw":26.646258},{"c":26.75,"h":26.755,"l":26.655,"n":553,"o":26.67,"t":"2026-09-29T17:15:00Z","v":29859,"vw":26.701839},{"c":26.855,"h":26.885,"l":26.735,"n":923,"o":26.75,"t":"2026-09-29T17:30:00Z","v":60165,"vw":26.803644},{"c":26.81,"h":26.88,"l":26.78,"n":711,"o":26.855,"t":"2026-09-29T17:45:00Z","v":39224,"vw":26.840924},{"c":26.82,"h":26.895,"l":26.8,"n":806,"o":26.82,"t":"2026-09-29T18:00:00Z","v":60164,"vw":26.850727},{"c":26.8608,"h":26.9,"l":26.81,"n":651,"o":26.83,"t":"2026-09-29T18:15:00Z","v":33661,"vw":26.85673},{"c":26.92,"h":26.96,"l":26.855,"n":696,"o":26.87,"t":"2026-09-29T18:30:00Z","v":40567,"vw":26.906511},{"c":26.81,"h":26.93,"l":26.81,"n":660,"o":26.915,"t":"2026-09-29T18:45:00Z","v":50638,"vw":26.861112},{"c":26.8,"h":26.84,"l":26.72,"n":807,"o":26.825,"t":"2026-09-29T19:00:00Z","v":48528,"vw":26.799141},{"c":26.865,"h":26.885,"l":26.8,"n":984,"o":26.8,"t":"2026-09-29T19:15:00Z","v":58044,"vw":26.845689},{"c":26.96,"h":27,"l":26.835,"n":1783,"o":26.865,"t":"2026-09-29T19:30:00Z","v":122367,"vw":26.94953},{"c":26.94,"h":26.97,"l":26.85,"n":4100,"o":26.96,"t":"2026-09-29T19:45:00Z","v":329097,"vw":26.90484},{"c":26.95,"h":26.95,"l":26.94,"n":31,"o":26.94,"t":"2026-09-29T20:00:00Z","v":354717,"vw":26.949971},{"c":26.95,"h":26.95,"l":26.95,"n":1,"o":26.95,"t":"2026-09-29T20:15:00Z","v":4263,"vw":26.95},{"c":27.15,"h":27.15,"l":27.15,"n":8,"o":27.15,"t":"2026-09-30T08:15:00Z","v":110,"vw":27.15},{"c":27.4,"h":27.4,"l":26.9,"n":22,"o":26.9,"t":"2026-09-30T13:00:00Z","v":2012,"vw":27.123351},{"c":27.26,"h":27.49,"l":26.99,"n":406,"o":26.99,"t":"2026-09-30T13:30:00Z","v":49977,"vw":27.202658},{"c":26.87,"h":27.29,"l":26.87,"n":593,"o":27.265,"t":"2026-09-30T13:45:00Z","v":44528,"vw":27.106416},{"c":26.89,"h":26.96,"l":26.785,"n":459,"o":26.87,"t":"2026-09-30T14:00:00Z","v":25086,"vw":26.87787},{"c":26.92,"h":26.96,"l":26.85,"n":399,"o":26.915,"t":"2026-09-30T14:15:00Z","v":21439,"vw":26.895373},{"c":27.005,"h":27.005,"l":26.885,"n":483,"o":26.9,"t":"2026-09-30T14:30:00Z","v":34681,"vw":26.943885},{"c":27.06,"h":27.11,"l":27.01,"n":590,"o":27.01,"t":"2026-09-30T14:45:00Z","v":33494,"vw":27.057387},{"c":27.04,"h":27.11,"l":27.02,"n":308,"o":27.05,"t":"2026-09-30T15:00:00Z","v":13064,"vw":27.058319},{"c":27.08,"h":27.15,"l":27.025,"n":344,"o":27.045,"t":"2026-09-30T15:15:00Z","v":13825,"vw":27.084375},{"c":27.01,"h":27.08,"l":27.005,"n":259,"o":27.08,"t":"2026-09-30T15:30:00Z","v":8708,"vw":27.036591},{"c":26.94,"h":27.01,"l":26.91,"n":300,"o":27.01,"t":"2026-09-30T15:45:00Z","v":10071,"vw":26.959932},{"c":26.93,"h":26.94,"l":26.87,"n":418,"o":26.93,"t":"2026-09-30T16:00:00Z","v":16166,"vw":26.91196},{"c":26.93,"h":26.99,"l":26.91,"n":410,"o":26.93,"t":"2026-09-30T16:15:00Z","v":19172,"vw":26.945046},{"c":26.85,"h":26.97,"l":26.85,"n":268,"o":26.935,"t":"2026-09-30T16:30:00Z","v":17170,"vw":26.92909},{"c":26.81,"h":26.84,"l":26.81,"n":303,"o":26.83,"t":"2026-09-30T16:45:00Z","v":9686,"vw":26.826847},{"c":26.825,"h":26.835,"l":26.8,"n":364,"o":26.8,"t":"2026-09-30T17:00:00Z","v":19986,"vw":26.823605},{"c":26.83,"h":26.83,"l":26.795,"n":427,"o":26.825,"t":"2026-09-30T17:15:00Z","v":19066,"vw":26.812227},{"c":26.745,"h":26.845,"l":26.745,"n":684,"o":26.83,"t":"2026-09-30T17:30:00Z","v":41677,"vw":26.799823},{"c":26.755,"h":26.8,"l":26.74,"n":507,"o":26.76,"t":"2026-09-30T17:45:00Z","v":22926,"vw":26.765597},{"c":26.8,"h":26.81,"l":26.72,"n":508,"o":26.75,"t":"2026-09-30T18:00:00Z","v":19268,"vw":26.753822},{"c":26.74,"h":26.8,"l":26.72,"n":481,"o":26.8,"t":"2026-09-30T18:15:00Z","v":18347,"vw":26.762112},{"c":26.84,"h":26.85,"l":26.675,"n":635,"o":26.74,"t":"2026-09-30T18:30:00Z","v":28637,"vw":26.743547},{"c":26.88,"h":26.91,"l":26.77,"n":699,"o":26.83,"t":"2026-09-30T18:45:00Z","v":40385,"vw":26.84507},{"c":26.93,"h":26.94,"l":26.85,"n":596,"o":26.88,"t":"2026-09-30T19:00:00Z","v":26243,"vw":26.900034},{"c":26.91,"h":26.93,"l":26.88,"n":831,"o":26.93,"t":"2026-09-30T19:15:00Z","v":41181,"vw":26.901578},{"c":26.95,"h":26.98,"l":26.9,"n":1054,"o":26.91,"t":"2026-09-30T19:30:00Z","v":51708,"vw":26.950684},{"c":26.825,"h":26.99,"l":26.755,"n":2542,"o":26.95,"t":"2026-09-30T19:45:00Z","v":159768,"vw":26.857817},{"c":26.81,"h":26.81,"l":26.81,"n":25,"o":26.81,"t":"2026-09-30T20:00:00Z","v":385061,"vw":26.81},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-09-30T20:15:00Z","v":14994,"vw":26.81},{"c":27.09,"h":27.09,"l":27.09,"n":1,"o":27.09,"t":"2026-10-01T12:30:00Z","v":112,"vw":27.09},{"c":26.895,"h":27.1,"l":26.61,"n":329,"o":26.88,"t":"2026-10-01T13:30:00Z","v":29705,"vw":26.831588},{"c":26.95,"h":27.15,"l":26.895,"n":435,"o":26.895,"t":"2026-10-01T13:45:00Z","v":28586,"vw":26.951412},{"c":26.99,"h":27.06,"l":26.865,"n":390,"o":26.975,"t":"2026-10-01T14:00:00Z","v":16835,"vw":26.969257},{"c":27.035,"h":27.06,"l":26.76,"n":629,"o":26.97,"t":"2026-10-01T14:15:00Z","v":36740,"vw":26.899806},{"c":27.13,"h":27.14,"l":26.98,"n":470,"o":27.035,"t":"2026-10-01T14:30:00Z","v":20035,"vw":27.047258},{"c":27.14,"h":27.165,"l":27.06,"n":624,"o":27.13,"t":"2026-10-01T14:45:00Z","v":29030,"vw":27.125152},{"c":26.975,"h":27.135,"l":26.94,"n":956,"o":27.135,"t":"2026-10-01T15:00:00Z","v":64254,"vw":27.019859},{"c":27.09,"h":27.15,"l":26.95,"n":883,"o":26.975,"t":"2026-10-01T15:15:00Z","v":69674,"vw":27.061047},{"c":27.055,"h":27.12,"l":27.03,"n":521,"o":27.09,"t":"2026-10-01T15:30:00Z","v":21479,"vw":27.071875},{"c":27.26,"h":27.3,"l":27.055,"n":747,"o":27.055,"t":"2026-10-01T15:45:00Z","v":55202,"vw":27.123106},{"c":27.33,"h":27.34,"l":27.22,"n":570,"o":27.24,"t":"2026-10-01T16:00:00Z","v":25998,"vw":27.288451},{"c":27.39,"h":27.45,"l":27.33,"n":594,"o":27.33,"t":"2026-10-01T16:15:00Z","v":30789,"vw":27.393652},{"c":27.34,"h":27.38,"l":27.305,"n":799,"o":27.38,"t":"2026-10-01T16:30:00Z","v":50445,"vw":27.345379},{"c":27.38,"h":27.39,"l":27.31,"n":877,"o":27.34,"t":"2026-10-01T16:45:00Z","v":44427,"vw":27.357409},{"c":27.44,"h":27.46,"l":27.35,"n":776,"o":27.38,"t":"2026-10-01T17:00:00Z","v":34669,"vw":27.401094},{"c":27.47,"h":27.535,"l":27.42,"n":962,"o":27.44,"t":"2026-10-01T17:15:00Z","v":66650,"vw":27.493616},{"c":27.58,"h":27.58,"l":27.47,"n":1088,"o":27.48,"t":"2026-10-01T17:30:00Z","v":78501,"vw":27.524817},{"c":27.51,"h":27.58,"l":27.4501,"n":1154,"o":27.57,"t":"2026-10-01T17:45:00Z","v":91570,"vw":27.522654},{"c":27.53,"h":27.54,"l":27.435,"n":688,"o":27.5,"t":"2026-10-01T18:00:00Z","v":33593,"vw":27.488449},{"c":27.55,"h":27.605,"l":27.53,"n":937,"o":27.535,"t":"2026-10-01T18:15:00Z","v":85126,"vw":27.564441},{"c":27.54,"h":27.605,"l":27.52,"n":755,"o":27.55,"t":"2026-10-01T18:30:00Z","v":50950,"vw":27.5677},{"c":27.65,"h":27.7,"l":27.525,"n":1550,"o":27.53,"t":"2026-10-01T18:45:00Z","v":231007,"vw":27.593418},{"c":27.8,"h":27.8,"l":27.61,"n":818,"o":27.65,"t":"2026-10-01T19:00:00Z","v":55866,"vw":27.681304},{"c":27.805,"h":27.87,"l":27.715,"n":1032,"o":27.8,"t":"2026-10-01T19:15:00Z","v":69452,"vw":27.789504},{"c":27.62,"h":27.875,"l":27.62,"n":1619,"o":27.805,"t":"2026-10-01T19:30:00Z","v":103045,"vw":27.723876},{"c":27.79,"h":27.79,"l":27.595,"n":4137,"o":27.64,"t":"2026-10-01T19:45:00Z","v":286989,"vw":27.717726},{"c":27.79,"h":27.79,"l":27.79,"n":25,"o":27.79,"t":"2026-10-01T20:00:00Z","v":340126,"vw":27.79},{"c":27.79,"h":27.79,"l":27.25,"n":2,"o":27.25,"t":"2026-10-01T20:15:00Z","v":116856,"vw":27.789538},{"c":27.99,"h":27.99,"l":27.85,"n":39,"o":27.85,"t":"2026-10-02T08:00:00Z","v":399,"vw":27.929655},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-02T11:15:00Z","v":400,"vw":27.71},{"c":28.065,"h":28.11,"l":27.91,"n":95,"o":28.11,"t":"2026-10-02T13:30:00Z","v":10273,"vw":28.07968},{"c":28.03,"h":28.21,"l":28.01,"n":293,"o":28.075,"t":"2026-10-02T13:45:00Z","v":14271,"vw":28.120035},{"c":28.17,"h":28.29,"l":28.08,"n":429,"o":28.085,"t":"2026-10-02T14:00:00Z","v":23255,"vw":28.183187},{"c":28.22,"h":28.29,"l":28.12,"n":548,"o":28.15,"t":"2026-10-02T14:15:00Z","v":35671,"vw":28.201182},{"c":28.335,"h":28.34,"l":28.17,"n":462,"o":28.19,"t":"2026-10-02T14:30:00Z","v":26168,"vw":28.283798},{"c":28.28,"h":28.41,"l":28.28,"n":487,"o":28.32,"t":"2026-10-02T14:45:00Z","v":26590,"vw":28.349542},{"c":28.375,"h":28.39,"l":28.29,"n":419,"o":28.3,"t":"2026-10-02T15:00:00Z","v":24938,"vw":28.347037},{"c":28.37,"h":28.38,"l":28.31,"n":432,"o":28.375,"t":"2026-10-02T15:15:00Z","v":23838,"vw":28.333644},{"c":28.33,"h":28.415,"l":28.31,"n":593,"o":28.37,"t":"2026-10-02T15:30:00Z","v":54584,"vw":28.359653},{"c":28.345,"h":28.4,"l":28.29,"n":485,"o":28.3268,"t":"2026-10-02T15:45:00Z","v":41049,"vw":28.352784},{"c":28.33,"h":28.38,"l":28.31,"n":317,"o":28.36,"t":"2026-10-02T16:00:00Z","v":18824,"vw":28.331958},{"c":28.25,"h":28.31,"l":28.235,"n":409,"o":28.31,"t":"2026-10-02T16:15:00Z","v":22512,"vw":28.260603},{"c":28.345,"h":28.363,"l":28.19,"n":586,"o":28.255,"t":"2026-10-02T16:30:00Z","v":78859,"vw":28.280664},{"c":28.4,"h":28.425,"l":28.315,"n":689,"o":28.345,"t":"2026-10-02T16:45:00Z","v":94064,"vw":28.403844},{"c":28.29,"h":28.415,"l":28.27,"n":529,"o":28.41,"t":"2026-10-02T17:00:00Z","v":19932,"vw":28.384827},{"c":28.255,"h":28.345,"l":28.255,"n":384,"o":28.29,"t":"2026-10-02T17:15:00Z","v":16181,"vw":28.307},{"c":28.435,"h":28.435,"l":28.26,"n":738,"o":28.26,"t":"2026-10-02T17:30:00Z","v":107373,"vw":28.407828},{"c":28.56,"h":28.57,"l":28.34,"n":860,"o":28.435,"t":"2026-10-02T17:45:00Z","v":116737,"vw":28.429314},{"c":28.43,"h":28.57,"l":28.41,"n":510,"o":28.57,"t":"2026-10-02T18:00:00Z","v":18737,"vw":28.478221},{"c":28.38,"h":28.435,"l":28.35,"n":532,"o":28.435,"t":"2026-10-02T18:15:00Z","v":19100,"vw":28.385531},{"c":28.39,"h":28.41,"l":28.34,"n":573,"o":28.39,"t":"2026-10-02T18:30:00Z","v":20833,"vw":28.378744},{"c":28.375,"h":28.38,"l":28.265,"n":676,"o":28.38,"t":"2026-10-02T18:45:00Z","v":33305,"vw":28.323055},{"c":28.37,"h":28.43,"l":28.345,"n":646,"o":28.38,"t":"2026-10-02T19:00:00Z","v":27526,"vw":28.381542},{"c":28.33,"h":28.375,"l":28.291,"n":683,"o":28.375,"t":"2026-10-02T19:15:00Z","v":39782,"vw":28.33218},{"c":28.39,"h":28.44,"l":28.34,"n":944,"o":28.34,"t":"2026-10-02T19:30:00Z","v":45235,"vw":28.396995},{"c":28.49,"h":28.51,"l":28.395,"n":3157,"o":28.395,"t":"2026-10-02T19:45:00Z","v":193632,"vw":28.469129},{"c":28.5,"h":28.5,"l":28.5,"n":35,"o":28.5,"t":"2026-10-02T20:00:00Z","v":336252,"vw":28.5},{"c":28.775,"h":28.89,"l":28.54,"n":347,"o":28.54,"t":"2026-10-05T13:30:00Z","v":25922,"vw":28.661081},{"c":28.7299,"h":28.795,"l":28.665,"n":402,"o":28.79,"t":"2026-10-05T13:45:00Z","v":13377,"vw":28.729224},{"c":28.46,"h":28.73,"l":28.45,"n":740,"o":28.66,"t":"2026-10-05T14:00:00Z","v":28507,"vw":28.587105},{"c":28.475,"h":28.61,"l":28.46,"n":531,"o":28.46,"t":"2026-10-05T14:15:00Z","v":17266,"vw":28.534881},{"c":28.44,"h":28.53,"l":28.4,"n":633,"o":28.495,"t":"2026-10-05T14:30:00Z","v":22539,"vw":28.455857},{"c":28.42,"h":28.52,"l":28.42,"n":454,"o":28.45,"t":"2026-10-05T14:45:00Z","v":13611,"vw":28.475068},{"c":28.405,"h":28.425,"l":28.36,"n":329,"o":28.405,"t":"2026-10-05T15:00:00Z","v":11826,"vw":28.392801},{"c":28.44,"h":28.44,"l":28.39,"n":394,"o":28.42,"t":"2026-10-05T15:15:00Z","v":12846,"vw":28.414714},{"c":28.445,"h":28.45,"l":28.42,"n":343,"o":28.43,"t":"2026-10-05T15:30:00Z","v":8224,"vw":28.437053},{"c":28.53,"h":28.53,"l":28.42,"n":435,"o":28.445,"t":"2026-10-05T15:45:00Z","v":13499,"vw":28.469726},{"c":28.57,"h":28.57,"l":28.51,"n":347,"o":28.52,"t":"2026-10-05T16:00:00Z","v":9866,"vw":28.536013},{"c":28.48,"h":28.56,"l":28.47,"n":606,"o":28.56,"t":"2026-10-05T16:15:00Z","v":18612,"vw":28.50993},{"c":28.46,"h":28.48,"l":28.42,"n":360,"o":28.48,"t":"2026-10-05T16:30:00Z","v":13377,"vw":28.454237},{"c":28.42,"h":28.49,"l":28.41,"n":1077,"o":28.46,"t":"2026-10-05T16:45:00Z","v":51875,"vw":28.451964},{"c":28.41,"h":28.445,"l":28.4,"n":359,"o":28.415,"t":"2026-10-05T17:00:00Z","v":13711,"vw":28.427339},{"c":28.4,"h":28.445,"l":28.38,"n":454,"o":28.4025,"t":"2026-10-05T17:15:00Z","v":15283,"vw":28.408099},{"c":27.86,"h":28.395,"l":27.65,"n":1587,"o":28.395,"t":"2026-10-05T17:30:00Z","v":130999,"vw":28.005931},{"c":28.04,"h":28.06,"l":27.85,"n":748,"o":27.85,"t":"2026-10-05T17:45:00Z","v":27129,"vw":27.957389},{"c":28.11,"h":28.11,"l":28.03,"n":672,"o":28.055,"t":"2026-10-05T18:00:00Z","v":21034,"vw":28.060527},{"c":28.09,"h":28.11,"l":28.07,"n":685,"o":28.1,"t":"2026-10-05T18:15:00Z","v":20750,"vw":28.088925},{"c":28.175,"h":28.175,"l":28.09,"n":687,"o":28.09,"t":"2026-10-05T18:30:00Z","v":24239,"vw":28.126482},{"c":28.055,"h":28.18,"l":28.03,"n":737,"o":28.18,"t":"2026-10-05T18:45:00Z","v":29091,"vw":28.082879},{"c":28.04,"h":28.04,"l":27.91,"n":908,"o":28.04,"t":"2026-10-05T19:00:00Z","v":42505,"vw":28.00084},{"c":28.115,"h":28.13,"l":28.01,"n":921,"o":28.04,"t":"2026-10-05T19:15:00Z","v":31549,"vw":28.069839},{"c":27.99,"h":28.145,"l":27.985,"n":1341,"o":28.11,"t":"2026-10-05T19:30:00Z","v":62710,"vw":28.046975},{"c":27.58,"h":27.99,"l":27.57,"n":3589,"o":27.99,"t":"2026-10-05T19:45:00Z","v":256459,"vw":27.713275},{"c":27.58,"h":27.58,"l":27.58,"n":33,"o":27.58,"t":"2026-10-05T20:00:00Z","v":619298,"vw":27.58},{"c":27.58,"h":27.58,"l":27.58,"n":15,"o":27.58,"t":"2026-10-06T13:00:00Z","v":1013,"vw":27.58},{"c":27.4,"h":27.4,"l":27.4,"n":6,"o":27.4,"t":"2026-10-06T13:15:00Z","v":636,"vw":27.4},{"c":27.915,"h":27.97,"l":27.82,"n":338,"o":27.86,"t":"2026-10-06T13:30:00Z","v":41286,"vw":27.882969},{"c":28.125,"h":28.2,"l":27.94,"n":417,"o":27.94,"t":"2026-10-06T13:45:00Z","v":33077,"vw":28.049726},{"c":28.24,"h":28.24,"l":28.11,"n":452,"o":28.125,"t":"2026-10-06T14:00:00Z","v":21635,"vw":28.170775},{"c":28.19,"h":28.25,"l":28.11,"n":380,"o":28.24,"t":"2026-10-06T14:15:00Z","v":19330,"vw":28.184523},{"c":28.325,"h":28.35,"l":28.18,"n":368,"o":28.19,"t":"2026-10-06T14:30:00Z","v":15626,"vw":28.256777},{"c":28.19,"h":28.34,"l":28.19,"n":459,"o":28.31,"t":"2026-10-06T14:45:00Z","v":20000,"vw":28.257267},{"c":28.255,"h":28.255,"l":28.18,"n":403,"o":28.2,"t":"2026-10-06T15:00:00Z","v":20100,"vw":28.214449},{"c":28.275,"h":28.275,"l":28.22,"n":459,"o":28.255,"t":"2026-10-06T15:15:00Z","v":23187,"vw":28.254287},{"c":28.27,"h":28.31,"l":28.24,"n":525,"o":28.275,"t":"2026-10-06T15:30:00Z","v":24741,"vw":28.28082},{"c":28.255,"h":28.31,"l":28.21,"n":599,"o":28.285,"t":"2026-10-06T15:45:00Z","v":30089,"vw":28.268776},{"c":28.135,"h":28.2662,"l":28.09,"n":528,"o":28.2662,"t":"2026-10-06T16:00:00Z","v":41543,"vw":28.201726},{"c":28.19,"h":28.23,"l":28.135,"n":507,"o":28.135,"t":"2026-10-06T16:15:00Z","v":48407,"vw":28.197755},{"c":28.21,"h":28.24,"l":28.1939,"n":308,"o":28.21,"t":"2026-10-06T16:30:00Z","v":13219,"vw":28.213673},{"c":28.23,"h":28.25,"l":28.2,"n":278,"o":28.21,"t":"2026-10-06T16:45:00Z","v":9905,"vw":28.223787},{"c":28.25,"h":28.27,"l":28.2,"n":465,"o":28.23,"t":"2026-10-06T17:00:00Z","v":20256,"vw":28.239835},{"c":28.23,"h":28.268,"l":28.205,"n":439,"o":28.25,"t":"2026-10-06T17:15:00Z","v":20420,"vw":28.241433},{"c":28.195,"h":28.24,"l":28.15,"n":368,"o":28.23,"t":"2026-10-06T17:30:00Z","v":16749,"vw":28.204307},{"c":28.22,"h":28.24,"l":28.19,"n":447,"o":28.195,"t":"2026-10-06T17:45:00Z","v":26478,"vw":28.211258},{"c":28.17,"h":28.22,"l":28.155,"n":429,"o":28.22,"t":"2026-10-06T18:00:00Z","v":20923,"vw":28.181763},{"c":28.11,"h":28.18,"l":28.08,"n":621,"o":28.17,"t":"2026-10-06T18:15:00Z","v":19510,"vw":28.133229},{"c":28.085,"h":28.135,"l":28.025,"n":585,"o":28.11,"t":"2026-10-06T18:30:00Z","v":36336,"vw":28.077203},{"c":28.1,"h":28.105,"l":28.05,"n":528,"o":28.085,"t":"2026-10-06T18:45:00Z","v":16883,"vw":28.079018},{"c":28.135,"h":28.155,"l":28.08,"n":665,"o":28.09,"t":"2026-10-06T19:00:00Z","v":28991,"vw":28.123604},{"c":28.06,"h":28.145,"l":28.06,"n":513,"o":28.135,"t":"2026-10-06T19:15:00Z","v":20420,"vw":28.104713},{"c":28.065,"h":28.09,"l":28.05,"n":890,"o":28.07,"t":"2026-10-06T19:30:00Z","v":36070,"vw":28.068691},{"c":28.18,"h":28.22,"l":28.055,"n":2844,"o":28.06,"t":"2026-10-06T19:45:00Z","v":192469,"vw":28.157833},{"c":28.17,"h":28.17,"l":28.17,"n":18,"o":28.17,"t":"2026-10-06T20:00:00Z","v":219953,"vw":28.17},{"c":28.01,"h":28.01,"l":28.01,"n":10,"o":28.01,"t":"2026-10-07T13:15:00Z","v":1614,"vw":28.01},{"c":27.665,"h":27.97,"l":27.62,"n":198,"o":27.86,"t":"2026-10-07T13:30:00Z","v":15724,"vw":27.848333},{"c":27.58,"h":27.7,"l":27.56,"n":257,"o":27.685,"t":"2026-10-07T13:45:00Z","v":22791,"vw":27.617239},{"c":27.735,"h":27.75,"l":27.49,"n":415,"o":27.585,"t":"2026-10-07T14:00:00Z","v":22369,"vw":27.673804},{"c":27.72,"h":27.86,"l":27.65,"n":482,"o":27.745,"t":"2026-10-07T14:15:00Z","v":24669,"vw":27.752644},{"c":27.61,"h":27.715,"l":27.61,"n":455,"o":27.715,"t":"2026-10-07T14:30:00Z","v":17198,"vw":27.638564},{"c":27.695,"h":27.74,"l":27.57,"n":435,"o":27.59,"t":"2026-10-07T14:45:00Z","v":20285,"vw":27.634275},{"c":27.8,"h":27.82,"l":27.67,"n":397,"o":27.695,"t":"2026-10-07T15:00:00Z","v":18881,"vw":27.727956},{"c":27.73,"h":27.8,"l":27.7,"n":460,"o":27.8,"t":"2026-10-07T15:15:00Z","v":20267,"vw":27.737005},{"c":27.77,"h":27.79,"l":27.71,"n":493,"o":27.72,"t":"2026-10-07T15:30:00Z","v":37815,"vw":27.741358},{"c":27.75,"h":27.78,"l":27.72,"n":413,"o":27.77,"t":"2026-10-07T15:45:00Z","v":17468,"vw":27.748164},{"c":27.64,"h":27.74,"l":27.61,"n":691,"o":27.74,"t":"2026-10-07T16:00:00Z","v":34335,"vw":27.665957},{"c":27.62,"h":27.66,"l":27.57,"n":677,"o":27.65,"t":"2026-10-07T16:15:00Z","v":45941,"vw":27.613921},{"c":27.75,"h":27.76,"l":27.63,"n":393,"o":27.63,"t":"2026-10-07T16:30:00Z","v":19852,"vw":27.697838},{"c":27.9,"h":27.9,"l":27.735,"n":518,"o":27.78,"t":"2026-10-07T16:45:00Z","v":31044,"vw":27.814486},{"c":27.99,"h":28,"l":27.87,"n":727,"o":27.895,"t":"2026-10-07T17:00:00Z","v":58224,"vw":27.920416},{"c":27.915,"h":28,"l":27.91,"n":436,"o":27.995,"t":"2026-10-07T17:15:00Z","v":19993,"vw":27.97587},{"c":27.91,"h":27.93,"l":27.89,"n":520,"o":27.91,"t":"2026-10-07T17:30:00Z","v":22867,"vw":27.908906},{"c":27.94,"h":27.97,"l":27.89,"n":560,"o":27.91,"t":"2026-10-07T17:45:00Z","v":28251,"vw":27.931507},{"c":27.83,"h":27.93,"l":27.82,"n":760,"o":27.93,"t":"2026-10-07T18:00:00Z","v":35093,"vw":27.855655},{"c":27.83,"h":27.85,"l":27.82,"n":547,"o":27.835,"t":"2026-10-07T18:15:00Z","v":23858,"vw":27.834477},{"c":27.76,"h":27.83,"l":27.75,"n":545,"o":27.825,"t":"2026-10-07T18:30:00Z","v":25640,"vw":27.801733},{"c":27.765,"h":27.8,"l":27.75,"n":485,"o":27.76,"t":"2026-10-07T18:45:00Z","v":20066,"vw":27.770318},{"c":27.79,"h":27.815,"l":27.745,"n":550,"o":27.76,"t":"2026-10-07T19:00:00Z","v":20352,"vw":27.775402},{"c":27.78,"h":27.845,"l":27.78,"n":811,"o":27.78,"t":"2026-10-07T19:15:00Z","v":37190,"vw":27.809437},{"c":27.7,"h":27.79,"l":27.7,"n":929,"o":27.79,"t":"2026-10-07T19:30:00Z","v":49170,"vw":27.755918},{"c":27.67,"h":27.71,"l":27.62,"n":3044,"o":27.7,"t":"2026-10-07T19:45:00Z","v":164518,"vw":27.673186},{"c":27.65,"h":27.65,"l":27.65,"n":30,"o":27.65,"t":"2026-10-07T20:00:00Z","v":375217,"vw":27.65},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-07T20:15:00Z","v":29988,"vw":27.65},{"c":27.51,"h":27.65,"l":27.51,"n":22,"o":27.65,"t":"2026-10-08T13:00:00Z","v":1912,"vw":27.602718},{"c":27.48,"h":27.73,"l":27.28,"n":757,"o":27.42,"t":"2026-10-08T13:30:00Z","v":151050,"vw":27.526745},{"c":27.71,"h":27.74,"l":27.475,"n":343,"o":27.475,"t":"2026-10-08T13:45:00Z","v":19691,"vw":27.6367},{"c":27.65,"h":27.86,"l":27.65,"n":286,"o":27.73,"t":"2026-10-08T14:00:00Z","v":13733,"vw":27.799227},{"c":27.69,"h":27.78,"l":27.665,"n":367,"o":27.67,"t":"2026-10-08T14:15:00Z","v":19688,"vw":27.703447},{"c":27.545,"h":27.74,"l":27.54,"n":343,"o":27.71,"t":"2026-10-08T14:30:00Z","v":27395,"vw":27.595359},{"c":27.62,"h":27.635,"l":27.495,"n":559,"o":27.55,"t":"2026-10-08T14:45:00Z","v":25127,"vw":27.557894},{"c":27.415,"h":27.62,"l":27.415,"n":341,"o":27.62,"t":"2026-10-08T15:00:00Z","v":14176,"vw":27.49641},{"c":27.38,"h":27.43,"l":27.33,"n":507,"o":27.41,"t":"2026-10-08T15:15:00Z","v":18691,"vw":27.389367},{"c":27.42,"h":27.42,"l":27.35,"n":425,"o":27.37,"t":"2026-10-08T15:30:00Z","v":16127,"vw":27.378506},{"c":27.46,"h":27.48,"l":27.4,"n":377,"o":27.42,"t":"2026-10-08T15:45:00Z","v":18532,"vw":27.446351},{"c":27.46,"h":27.475,"l":27.38,"n":451,"o":27.44,"t":"2026-10-08T16:00:00Z","v":17530,"vw":27.438297},{"c":27.515,"h":27.675,"l":27.465,"n":524,"o":27.47,"t":"2026-10-08T16:15:00Z","v":22089,"vw":27.564247},{"c":27.485,"h":27.54,"l":27.43,"n":393,"o":27.52,"t":"2026-10-08T16:30:00Z","v":13930,"vw":27.473456},{"c":27.4,"h":27.475,"l":27.27,"n":614,"o":27.47,"t":"2026-10-08T16:45:00Z","v":30144,"vw":27.367011},{"c":27.5,"h":27.5,"l":27.19,"n":695,"o":27.405,"t":"2026-10-08T17:00:00Z","v":39859,"vw":27.319492},{"c":27.36,"h":27.5,"l":27.315,"n":505,"o":27.495,"t":"2026-10-08T17:15:00Z","v":29486,"vw":27.398254},{"c":27.66,"h":27.66,"l":27.36,"n":739,"o":27.36,"t":"2026-10-08T17:30:00Z","v":34765,"vw":27.53841},{"c":27.73,"h":27.78,"l":27.64,"n":607,"o":27.65,"t":"2026-10-08T17:45:00Z","v":23013,"vw":27.704056},{"c":27.77,"h":27.77,"l":27.69,"n":604,"o":27.72,"t":"2026-10-08T18:00:00Z","v":22618,"vw":27.736484},{"c":27.825,"h":27.855,"l":27.78,"n":558,"o":27.79,"t":"2026-10-08T18:15:00Z","v":18323,"vw":27.816389},{"c":27.645,"h":27.78,"l":27.645,"n":461,"o":27.78,"t":"2026-10-08T18:30:00Z","v":15478,"vw":27.719163},{"c":27.675,"h":27.68,"l":27.595,"n":541,"o":27.6605,"t":"2026-10-08T18:45:00Z","v":21065,"vw":27.654338},{"c":27.645,"h":27.66,"l":27.57,"n":711,"o":27.66,"t":"2026-10-08T19:00:00Z","v":27114,"vw":27.625892},{"c":27.635,"h":27.71,"l":27.615,"n":758,"o":27.63,"t":"2026-10-08T19:15:00Z","v":27581,"vw":27.655142},{"c":27.63,"h":27.665,"l":27.63,"n":933,"o":27.65,"t":"2026-10-08T19:30:00Z","v":44675,"vw":27.647044},{"c":27.57,"h":27.7,"l":27.56,"n":3190,"o":27.63,"t":"2026-10-08T19:45:00Z","v":208001,"vw":27.614513},{"c":27.6,"h":27.6,"l":27.6,"n":27,"o":27.6,"t":"2026-10-08T20:00:00Z","v":241607,"vw":27.6},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-08T20:15:00Z","v":59976,"vw":27.6},{"c":27.66,"h":28.01,"l":27.66,"n":43,"o":27.7,"t":"2026-10-09T13:15:00Z","v":2263,"vw":27.816486},{"c":27.28,"h":27.86,"l":27.28,"n":153,"o":27.68,"t":"2026-10-09T13:30:00Z","v":15793,"vw":27.621846},{"c":27.42,"h":27.42,"l":27.145,"n":353,"o":27.25,"t":"2026-10-09T13:45:00Z","v":36771,"vw":27.221777},{"c":27.41,"h":27.52,"l":27.38,"n":373,"o":27.435,"t":"2026-10-09T14:00:00Z","v":19702,"vw":27.447062},{"c":27.37,"h":27.44,"l":27.325,"n":413,"o":27.38,"t":"2026-10-09T14:15:00Z","v":22590,"vw":27.382404},{"c":27.4,"h":27.42,"l":27.3,"n":379,"o":27.37,"t":"2026-10-09T14:30:00Z","v":17629,"vw":27.337715},{"c":27.44,"h":27.47,"l":27.38,"n":248,"o":27.4,"t":"2026-10-09T14:45:00Z","v":13836,"vw":27.426242},{"c":27.46,"h":27.51,"l":27.44,"n":308,"o":27.445,"t":"2026-10-09T15:00:00Z","v":15083,"vw":27.472438},{"c":27.51,"h":27.57,"l":27.46,"n":358,"o":27.46,"t":"2026-10-09T15:15:00Z","v":19297,"vw":27.518011},{"c":27.43,"h":27.51,"l":27.43,"n":199,"o":27.5,"t":"2026-10-09T15:30:00Z","v":7068,"vw":27.475891},{"c":27.41,"h":27.48,"l":27.365,"n":367,"o":27.4,"t":"2026-10-09T15:45:00Z","v":17965,"vw":27.428754},{"c":27.36,"h":27.42,"l":27.36,"n":264,"o":27.41,"t":"2026-10-09T16:00:00Z","v":10985,"vw":27.38539},{"c":27.4,"h":27.4,"l":27.335,"n":395,"o":27.34,"t":"2026-10-09T16:15:00Z","v":22298,"vw":27.353054},{"c":27.42,"h":27.42,"l":27.39,"n":386,"o":27.405,"t":"2026-10-09T16:30:00Z","v":15014,"vw":27.404367},{"c":27.49,"h":27.49,"l":27.42,"n":385,"o":27.42,"t":"2026-10-09T16:45:00Z","v":17268,"vw":27.439157},{"c":27.5,"h":27.52,"l":27.48,"n":335,"o":27.48,"t":"2026-10-09T17:00:00Z","v":17846,"vw":27.49764},{"c":27.49,"h":27.53,"l":27.49,"n":434,"o":27.5,"t":"2026-10-09T17:15:00Z","v":29639,"vw":27.507681},{"c":27.5,"h":27.51,"l":27.42,"n":430,"o":27.49,"t":"2026-10-09T17:30:00Z","v":23705,"vw":27.460384},{"c":27.57,"h":27.57,"l":27.49,"n":271,"o":27.49,"t":"2026-10-09T17:45:00Z","v":11594,"vw":27.534858},{"c":27.66,"h":27.66,"l":27.56,"n":450,"o":27.56,"t":"2026-10-09T18:00:00Z","v":24448,"vw":27.615357},{"c":27.67,"h":27.68,"l":27.63,"n":374,"o":27.669,"t":"2026-10-09T18:15:00Z","v":19583,"vw":27.653737},{"c":27.63,"h":27.68,"l":27.63,"n":418,"o":27.675,"t":"2026-10-09T18:30:00Z","v":19020,"vw":27.658208},{"c":27.65,"h":27.665,"l":27.585,"n":626,"o":27.62,"t":"2026-10-09T18:45:00Z","v":36657,"vw":27.623657},{"c":27.56,"h":27.64,"l":27.53,"n":616,"o":27.64,"t":"2026-10-09T19:00:00Z","v":34784,"vw":27.577933},{"c":27.58,"h":27.6,"l":27.55,"n":608,"o":27.56,"t":"2026-10-09T19:15:00Z","v":28484,"vw":27.580116},{"c":27.56,"h":27.63,"l":27.54,"n":1124,"o":27.57,"t":"2026-10-09T19:30:00Z","v":69101,"vw":27.581956},{"c":27.71,"h":27.73,"l":27.55,"n":3197,"o":27.55,"t":"2026-10-09T19:45:00Z","v":248052,"vw":27.63795},{"c":27.72,"h":27.72,"l":27.72,"n":32,"o":27.72,"t":"2026-10-09T20:00:00Z","v":217613,"vw":27.72},{"c":27.72,"h":27.72,"l":27.72,"n":3,"o":27.72,"t":"2026-10-09T20:15:00Z","v":120334,"vw":27.72},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-09T20:45:00Z","v":100,"vw":27.74},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-09T21:00:00Z","v":100,"vw":27.74},{"c":27.72,"h":27.72,"l":27.72,"n":2,"o":27.72,"t":"2026-10-12T13:00:00Z","v":1400,"vw":27.72},{"c":27.61,"h":27.795,"l":27.5001,"n":175,"o":27.72,"t":"2026-10-12T13:30:00Z","v":38829,"vw":27.580999},{"c":27.62,"h":27.69,"l":27.56,"n":312,"o":27.62,"t":"2026-10-12T13:45:00Z","v":26446,"vw":27.648069},{"c":27.66,"h":27.7065,"l":27.505,"n":340,"o":27.63,"t":"2026-10-12T14:00:00Z","v":25204,"vw":27.552876},{"c":27.62,"h":27.73,"l":27.59,"n":336,"o":27.67,"t":"2026-10-12T14:15:00Z","v":15652,"vw":27.656064},{"c":27.72,"h":27.76,"l":27.57,"n":559,"o":27.625,"t":"2026-10-12T14:30:00Z","v":44618,"vw":27.625247},{"c":27.7,"h":27.73,"l":27.68,"n":435,"o":27.71,"t":"2026-10-12T14:45:00Z","v":34058,"vw":27.704745},{"c":27.67,"h":27.745,"l":27.625,"n":689,"o":27.7,"t":"2026-10-12T15:00:00Z","v":68452,"vw":27.66329},{"c":27.62,"h":27.72,"l":27.62,"n":254,"o":27.675,"t":"2026-10-12T15:15:00Z","v":8688,"vw":27.677159},{"c":27.675,"h":27.675,"l":27.57,"n":257,"o":27.61,"t":"2026-10-12T15:30:00Z","v":28353,"vw":27.586753},{"c":27.67,"h":27.67,"l":27.635,"n":373,"o":27.67,"t":"2026-10-12T15:45:00Z","v":18312,"vw":27.648007},{"c":27.64,"h":27.71,"l":27.63,"n":281,"o":27.675,"t":"2026-10-12T16:00:00Z","v":8469,"vw":27.680115},{"c":27.515,"h":27.62,"l":27.5,"n":490,"o":27.62,"t":"2026-10-12T16:15:00Z","v":62466,"vw":27.572394},{"c":27.54,"h":27.54,"l":27.51,"n":283,"o":27.515,"t":"2026-10-12T16:30:00Z","v":18922,"vw":27.526252},{"c":27.5,"h":27.54,"l":27.455,"n":333,"o":27.54,"t":"2026-10-12T16:45:00Z","v":12699,"vw":27.503432},{"c":27.57,"h":27.57,"l":27.5,"n":250,"o":27.5,"t":"2026-10-12T17:00:00Z","v":15362,"vw":27.521304},{"c":27.585,"h":27.59,"l":27.56,"n":372,"o":27.575,"t":"2026-10-12T17:15:00Z","v":27658,"vw":27.573782},{"c":27.54,"h":27.59,"l":27.481,"n":551,"o":27.58,"t":"2026-10-12T17:30:00Z","v":30751,"vw":27.522836},{"c":27.53,"h":27.56,"l":27.52,"n":212,"o":27.54,"t":"2026-10-12T17:45:00Z","v":9239,"vw":27.54222},{"c":27.525,"h":27.53,"l":27.49,"n":422,"o":27.53,"t":"2026-10-12T18:00:00Z","v":23093,"vw":27.508045},{"c":27.525,"h":27.54,"l":27.52,"n":398,"o":27.525,"t":"2026-10-12T18:15:00Z","v":21381,"vw":27.528154},{"c":27.53,"h":27.53,"l":27.491,"n":554,"o":27.525,"t":"2026-10-12T18:30:00Z","v":38128,"vw":27.508034},{"c":27.46,"h":27.52,"l":27.43,"n":454,"o":27.52,"t":"2026-10-12T18:45:00Z","v":16731,"vw":27.456241},{"c":27.435,"h":27.46,"l":27.43,"n":308,"o":27.46,"t":"2026-10-12T19:00:00Z","v":10674,"vw":27.442924},{"c":27.39,"h":27.435,"l":27.36,"n":587,"o":27.435,"t":"2026-10-12T19:15:00Z","v":25830,"vw":27.395652},{"c":27.47,"h":27.5,"l":27.39,"n":1143,"o":27.39,"t":"2026-10-12T19:30:00Z","v":68845,"vw":27.468348},{"c":27.46,"h":27.56,"l":27.44,"n":2462,"o":27.465,"t":"2026-10-12T19:45:00Z","v":183689,"vw":27.512393},{"c":27.48,"h":27.48,"l":27.48,"n":25,"o":27.48,"t":"2026-10-12T20:00:00Z","v":370718,"vw":27.48},{"c":27.48,"h":27.48,"l":27.48,"n":7,"o":27.48,"t":"2026-10-13T13:00:00Z","v":1005,"vw":27.48},{"c":27.755,"h":27.755,"l":27.34,"n":95,"o":27.4,"t":"2026-10-13T13:30:00Z","v":10567,"vw":27.510654},{"c":27.83,"h":27.96,"l":27.68,"n":306,"o":27.68,"t":"2026-10-13T13:45:00Z","v":16148,"vw":27.862081},{"c":27.925,"h":28,"l":27.75,"n":390,"o":27.785,"t":"2026-10-13T14:00:00Z","v":28779,"vw":27.841855},{"c":27.72,"h":27.92,"l":27.685,"n":607,"o":27.92,"t":"2026-10-13T14:15:00Z","v":61381,"vw":27.821777},{"c":27.72,"h":27.83,"l":27.72,"n":519,"o":27.75,"t":"2026-10-13T14:30:00Z","v":54439,"vw":27.796285},{"c":27.69,"h":27.77,"l":27.685,"n":517,"o":27.71,"t":"2026-10-13T14:45:00Z","v":47973,"vw":27.709916},{"c":27.74,"h":27.74,"l":27.6568,"n":395,"o":27.67,"t":"2026-10-13T15:00:00Z","v":26975,"vw":27.718841},{"c":27.72,"h":27.7992,"l":27.72,"n":574,"o":27.74,"t":"2026-10-13T15:15:00Z","v":44821,"vw":27.754281},{"c":27.69,"h":27.74,"l":27.685,"n":583,"o":27.7,"t":"2026-10-13T15:30:00Z","v":37518,"vw":27.709957},{"c":27.72,"h":27.825,"l":27.595,"n":805,"o":27.69,"t":"2026-10-13T15:45:00Z","v":166177,"vw":27.669822},{"c":27.84,"h":27.86,"l":27.71,"n":574,"o":27.725,"t":"2026-10-13T16:00:00Z","v":51409,"vw":27.803434},{"c":27.88,"h":27.88,"l":27.84,"n":578,"o":27.845,"t":"2026-10-13T16:15:00Z","v":30961,"vw":27.848226},{"c":27.87,"h":27.93,"l":27.86,"n":438,"o":27.905,"t":"2026-10-13T16:30:00Z","v":34522,"vw":27.884029},{"c":27.85,"h":27.87,"l":27.8,"n":554,"o":27.87,"t":"2026-10-13T16:45:00Z","v":51199,"vw":27.824617},{"c":27.87,"h":27.88,"l":27.81,"n":551,"o":27.84,"t":"2026-10-13T17:00:00Z","v":27653,"vw":27.843176},{"c":27.91,"h":27.92,"l":27.86,"n":569,"o":27.88,"t":"2026-10-13T17:15:00Z","v":62548,"vw":27.874037},{"c":27.98,"h":27.99,"l":27.87,"n":496,"o":27.9,"t":"2026-10-13T17:30:00Z","v":22055,"vw":27.917558},{"c":28.07,"h":28.07,"l":27.97,"n":609,"o":27.985,"t":"2026-10-13T17:45:00Z","v":28306,"vw":28.014259},{"c":28.23,"h":28.255,"l":28.05,"n":593,"o":28.09,"t":"2026-10-13T18:00:00Z","v":25167,"vw":28.165366},{"c":28.29,"h":28.37,"l":28.22,"n":441,"o":28.23,"t":"2026-10-13T18:15:00Z","v":20037,"vw":28.297181},{"c":28.31,"h":28.325,"l":28.24,"n":549,"o":28.28,"t":"2026-10-13T18:30:00Z","v":28776,"vw":28.272161},{"c":28.35,"h":28.36,"l":28.24,"n":531,"o":28.31,"t":"2026-10-13T18:45:00Z","v":24732,"vw":28.298446},{"c":28.38,"h":28.4,"l":28.33,"n":567,"o":28.34,"t":"2026-10-13T19:00:00Z","v":25668,"vw":28.366118},{"c":28.2805,"h":28.42,"l":28.28,"n":908,"o":28.365,"t":"2026-10-13T19:15:00Z","v":50150,"vw":28.363408},{"c":28.27,"h":28.33,"l":28.23,"n":891,"o":28.275,"t":"2026-10-13T19:30:00Z","v":47351,"vw":28.271891},{"c":28.29,"h":28.33,"l":28.15,"n":2700,"o":28.26,"t":"2026-10-13T19:45:00Z","v":174560,"vw":28.247087},{"c":28.28,"h":28.28,"l":28.28,"n":21,"o":28.28,"t":"2026-10-13T20:00:00Z","v":192291,"vw":28.28},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-13T20:15:00Z","v":239904,"vw":28.28},{"c":27.495,"h":27.99,"l":27.39,"n":222,"o":27.81,"t":"2026-10-14T13:30:00Z","v":16407,"vw":27.705302},{"c":27.55,"h":27.6,"l":27.43,"n":283,"o":27.45,"t":"2026-10-14T13:45:00Z","v":17289,"vw":27.50417},{"c":27.52,"h":27.66,"l":27.425,"n":335,"o":27.58,"t":"2026-10-14T14:00:00Z","v":19437,"vw":27.557235},{"c":27.3123,"h":27.6,"l":27.29,"n":407,"o":27.6,"t":"2026-10-14T14:15:00Z","v":26988,"vw":27.505087},{"c":27.6,"h":27.61,"l":27.315,"n":352,"o":27.315,"t":"2026-10-14T14:30:00Z","v":15175,"vw":27.490035},{"c":27.6,"h":27.6,"l":27.48,"n":264,"o":27.58,"t":"2026-10-14T14:45:00Z","v":9120,"vw":27.548015},{"c":27.37,"h":27.585,"l":27.35,"n":432,"o":27.585,"t":"2026-10-14T15:00:00Z","v":19977,"vw":27.496602},{"c":27.41,"h":27.43,"l":27.365,"n":334,"o":27.4099,"t":"2026-10-14T15:15:00Z","v":18079,"vw":27.400896},{"c":27.14,"h":27.41,"l":27.12,"n":576,"o":27.385,"t":"2026-10-14T15:30:00Z","v":29503,"vw":27.270517},{"c":27.2,"h":27.24,"l":27.16,"n":439,"o":27.16,"t":"2026-10-14T15:45:00Z","v":17886,"vw":27.19959},{"c":27.12,"h":27.25,"l":27.06,"n":556,"o":27.195,"t":"2026-10-14T16:00:00Z","v":26234,"vw":27.154674},{"c":27.11,"h":27.17,"l":27.05,"n":515,"o":27.12,"t":"2026-10-14T16:15:00Z","v":31417,"vw":27.090202},{"c":27.3,"h":27.3,"l":27.125,"n":374,"o":27.125,"t":"2026-10-14T16:30:00Z","v":26385,"vw":27.196057},{"c":27.275,"h":27.33,"l":27.24,"n":407,"o":27.29,"t":"2026-10-14T16:45:00Z","v":24774,"vw":27.294223},{"c":27.175,"h":27.29,"l":27.14,"n":504,"o":27.26,"t":"2026-10-14T17:00:00Z","v":30799,"vw":27.215394},{"c":27.09,"h":27.24,"l":27.09,"n":486,"o":27.18,"t":"2026-10-14T17:15:00Z","v":27771,"vw":27.186765},{"c":27.12,"h":27.14,"l":27.08,"n":490,"o":27.11,"t":"2026-10-14T17:30:00Z","v":22458,"vw":27.10747},{"c":27.1,"h":27.12,"l":27.04,"n":481,"o":27.11,"t":"2026-10-14T17:45:00Z","v":20865,"vw":27.085291},{"c":27.09,"h":27.14,"l":26.98,"n":648,"o":27.1,"t":"2026-10-14T18:00:00Z","v":52694,"vw":27.073693},{"c":26.96,"h":27.07,"l":26.93,"n":504,"o":27.07,"t":"2026-10-14T18:15:00Z","v":22381,"vw":27.007924},{"c":26.99,"h":27.025,"l":26.95,"n":472,"o":26.96,"t":"2026-10-14T18:30:00Z","v":23863,"vw":26.985584},{"c":26.925,"h":27.07,"l":26.925,"n":723,"o":26.99,"t":"2026-10-14T18:45:00Z","v":36800,"vw":26.995694},{"c":26.91,"h":26.93,"l":26.85,"n":550,"o":26.91,"t":"2026-10-14T19:00:00Z","v":29863,"vw":26.882417},{"c":27.06,"h":27.12,"l":26.91,"n":888,"o":26.91,"t":"2026-10-14T19:15:00Z","v":53514,"vw":27.020245},{"c":27.15,"h":27.165,"l":27.02,"n":910,"o":27.06,"t":"2026-10-14T19:30:00Z","v":48836,"vw":27.079452},{"c":27.12,"h":27.23,"l":27.05,"n":2529,"o":27.14,"t":"2026-10-14T19:45:00Z","v":168328,"vw":27.130965},{"c":27.11,"h":27.11,"l":27.11,"n":32,"o":27.11,"t":"2026-10-14T20:00:00Z","v":178917,"vw":27.11},{"c":27.11,"h":27.11,"l":27.11,"n":1,"o":27.11,"t":"2026-10-14T20:15:00Z","v":564,"vw":27.11},{"c":26.87,"h":26.87,"l":26.86,"n":2,"o":26.86,"t":"2026-10-15T08:00:00Z","v":313,"vw":26.863195},{"c":27.35,"h":27.35,"l":27.11,"n":37,"o":27.11,"t":"2026-10-15T13:00:00Z","v":2317,"vw":27.180155},{"c":26.77,"h":26.99,"l":26.495,"n":287,"o":26.87,"t":"2026-10-15T13:30:00Z","v":26195,"vw":26.741963},{"c":26.485,"h":26.8,"l":26.4,"n":498,"o":26.775,"t":"2026-10-15T13:45:00Z","v":49597,"vw":26.475351},{"c":26.765,"h":26.89,"l":26.51,"n":630,"o":26.51,"t":"2026-10-15T14:00:00Z","v":32091,"vw":26.730491},{"c":26.655,"h":26.81,"l":26.64,"n":554,"o":26.755,"t":"2026-10-15T14:15:00Z","v":30816,"vw":26.6788},{"c":26.81,"h":26.81,"l":26.57,"n":655,"o":26.665,"t":"2026-10-15T14:30:00Z","v":24853,"vw":26.643333},{"c":26.955,"h":26.955,"l":26.74,"n":553,"o":26.79,"t":"2026-10-15T14:45:00Z","v":20095,"vw":26.830584},{"c":26.805,"h":26.93,"l":26.725,"n":457,"o":26.93,"t":"2026-10-15T15:00:00Z","v":19370,"vw":26.83794},{"c":26.795,"h":26.9,"l":26.77,"n":583,"o":26.82,"t":"2026-10-15T15:15:00Z","v":23704,"vw":26.827834},{"c":26.85,"h":26.85,"l":26.67,"n":740,"o":26.795,"t":"2026-10-15T15:30:00Z","v":36710,"vw":26.780849},{"c":26.865,"h":26.89,"l":26.74,"n":632,"o":26.85,"t":"2026-10-15T15:45:00Z","v":26189,"vw":26.776308},{"c":26.845,"h":26.89,"l":26.77,"n":627,"o":26.87,"t":"2026-10-15T16:00:00Z","v":22983,"vw":26.824601},{"c":26.7,"h":26.86,"l":26.68,"n":573,"o":26.86,"t":"2026-10-15T16:15:00Z","v":29040,"vw":26.778022},{"c":26.71,"h":26.745,"l":26.65,"n":593,"o":26.695,"t":"2026-10-15T16:30:00Z","v":18643,"vw":26.69598},{"c":26.7,"h":26.725,"l":26.59,"n":659,"o":26.71,"t":"2026-10-15T16:45:00Z","v":22793,"vw":26.660734},{"c":26.64,"h":26.7,"l":26.64,"n":505,"o":26.7,"t":"2026-10-15T17:00:00Z","v":17061,"vw":26.664719},{"c":26.63,"h":26.67,"l":26.61,"n":550,"o":26.65,"t":"2026-10-15T17:15:00Z","v":19481,"vw":26.635575},{"c":26.81,"h":26.81,"l":26.635,"n":835,"o":26.635,"t":"2026-10-15T17:30:00Z","v":35487,"vw":26.70507},{"c":26.705,"h":26.81,"l":26.705,"n":828,"o":26.81,"t":"2026-10-15T17:45:00Z","v":41983,"vw":26.743808},{"c":26.53,"h":26.705,"l":26.52,"n":754,"o":26.705,"t":"2026-10-15T18:00:00Z","v":29235,"vw":26.626375},{"c":26.58,"h":26.58,"l":26.52,"n":733,"o":26.52,"t":"2026-10-15T18:15:00Z","v":28269,"vw":26.541663},{"c":26.56,"h":26.595,"l":26.5,"n":842,"o":26.59,"t":"2026-10-15T18:30:00Z","v":34786,"vw":26.548394},{"c":26.65,"h":26.66,"l":26.545,"n":785,"o":26.56,"t":"2026-10-15T18:45:00Z","v":32895,"vw":26.600988},{"c":26.78,"h":26.78,"l":26.65,"n":824,"o":26.65,"t":"2026-10-15T19:00:00Z","v":31474,"vw":26.72424},{"c":26.81,"h":26.88,"l":26.74,"n":1015,"o":26.78,"t":"2026-10-15T19:15:00Z","v":38213,"vw":26.813754},{"c":26.805,"h":26.87,"l":26.785,"n":1422,"o":26.81,"t":"2026-10-15T19:30:00Z","v":72064,"vw":26.817643},{"c":27,"h":27,"l":26.72,"n":3441,"o":26.805,"t":"2026-10-15T19:45:00Z","v":214083,"vw":26.903881},{"c":26.98,"h":26.985,"l":26.98,"n":42,"o":26.985,"t":"2026-10-15T20:00:00Z","v":410698,"vw":26.980001},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-15T20:15:00Z","v":1128,"vw":26.98},{"c":27.15,"h":27.15,"l":27.1,"n":66,"o":27.1,"t":"2026-10-16T13:15:00Z","v":2694,"vw":27.136013},{"c":26.88,"h":26.9,"l":26.63,"n":191,"o":26.85,"t":"2026-10-16T13:30:00Z","v":13705,"vw":26.783584},{"c":26.81,"h":26.96,"l":26.73,"n":297,"o":26.885,"t":"2026-10-16T13:45:00Z","v":25338,"vw":26.807326},{"c":26.81,"h":26.88,"l":26.69,"n":407,"o":26.78,"t":"2026-10-16T14:00:00Z","v":15405,"vw":26.773348},{"c":26.91,"h":26.97,"l":26.8,"n":454,"o":26.83,"t":"2026-10-16T14:15:00Z","v":25625,"vw":26.898573},{"c":26.88,"h":26.95,"l":26.85,"n":323,"o":26.91,"t":"2026-10-16T14:30:00Z","v":14586,"vw":26.901739},{"c":26.87,"h":26.94,"l":26.85,"n":347,"o":26.85,"t":"2026-10-16T14:45:00Z","v":14815,"vw":26.910562},{"c":26.8,"h":26.89,"l":26.745,"n":490,"o":26.89,"t":"2026-10-16T15:00:00Z","v":19469,"vw":26.814778},{"c":26.76,"h":26.81,"l":26.71,"n":383,"o":26.8,"t":"2026-10-16T15:15:00Z","v":13877,"vw":26.784913},{"c":26.77,"h":26.825,"l":26.755,"n":389,"o":26.76,"t":"2026-10-16T15:30:00Z","v":15751,"vw":26.787103},{"c":26.73,"h":26.81,"l":26.69,"n":459,"o":26.775,"t":"2026-10-16T15:45:00Z","v":21602,"vw":26.751793},{"c":26.73,"h":26.735,"l":26.64,"n":505,"o":26.725,"t":"2026-10-16T16:00:00Z","v":21985,"vw":26.691599},{"c":26.725,"h":26.79,"l":26.695,"n":419,"o":26.73,"t":"2026-10-16T16:15:00Z","v":18182,"vw":26.742775},{"c":26.73,"h":26.75,"l":26.65,"n":382,"o":26.72,"t":"2026-10-16T16:30:00Z","v":26568,"vw":26.734526},{"c":26.61,"h":26.71,"l":26.58,"n":358,"o":26.705,"t":"2026-10-16T16:45:00Z","v":13458,"vw":26.624159},{"c":26.57,"h":26.64,"l":26.54,"n":409,"o":26.62,"t":"2026-10-16T17:00:00Z","v":17456,"vw":26.579435},{"c":26.545,"h":26.56,"l":26.45,"n":393,"o":26.56,"t":"2026-10-16T17:15:00Z","v":15624,"vw":26.50152},{"c":26.625,"h":26.625,"l":26.53,"n":486,"o":26.56,"t":"2026-10-16T17:30:00Z","v":19308,"vw":26.570427},{"c":26.54,"h":26.64,"l":26.53,"n":447,"o":26.64,"t":"2026-10-16T17:45:00Z","v":16264,"vw":26.569018},{"c":26.475,"h":26.53,"l":26.44,"n":467,"o":26.53,"t":"2026-10-16T18:00:00Z","v":18719,"vw":26.479338},{"c":26.42,"h":26.49,"l":26.39,"n":447,"o":26.47,"t":"2026-10-16T18:15:00Z","v":19114,"vw":26.451772},{"c":26.435,"h":26.435,"l":26.37,"n":665,"o":26.415,"t":"2026-10-16T18:30:00Z","v":25212,"vw":26.398685},{"c":26.42,"h":26.435,"l":26.38,"n":529,"o":26.435,"t":"2026-10-16T18:45:00Z","v":24481,"vw":26.408679},{"c":26.53,"h":26.56,"l":26.355,"n":752,"o":26.41,"t":"2026-10-16T19:00:00Z","v":30040,"vw":26.42248},{"c":26.6,"h":26.61,"l":26.48,"n":812,"o":26.535,"t":"2026-10-16T19:15:00Z","v":35778,"vw":26.569494},{"c":26.53,"h":26.675,"l":26.53,"n":1228,"o":26.595,"t":"2026-10-16T19:30:00Z","v":71129,"vw":26.624683},{"c":26.71,"h":26.73,"l":26.52,"n":3090,"o":26.53,"t":"2026-10-16T19:45:00Z","v":235696,"vw":26.664725},{"c":26.7,"h":26.7,"l":26.7,"n":30,"o":26.7,"t":"2026-10-16T20:00:00Z","v":234966,"vw":26.7},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-16T20:15:00Z","v":2256,"vw":26.7},{"c":26.825,"h":27.47,"l":26.75,"n":221,"o":27.11,"t":"2026-10-19T13:30:00Z","v":19577,"vw":27.049899},{"c":26.785,"h":26.89,"l":26.72,"n":216,"o":26.73,"t":"2026-10-19T13:45:00Z","v":13805,"vw":26.792167},{"c":26.725,"h":26.84,"l":26.71,"n":441,"o":26.785,"t":"2026-10-19T14:00:00Z","v":31763,"vw":26.768891},{"c":26.565,"h":26.725,"l":26.55,"n":338,"o":26.725,"t":"2026-10-19T14:15:00Z","v":16161,"vw":26.66189},{"c":26.68,"h":26.685,"l":26.54,"n":411,"o":26.565,"t":"2026-10-19T14:30:00Z","v":26992,"vw":26.596249},{"c":26.72,"h":26.75,"l":26.65,"n":350,"o":26.69,"t":"2026-10-19T14:45:00Z","v":14597,"vw":26.69538},{"c":26.775,"h":26.775,"l":26.65,"n":247,"o":26.705,"t":"2026-10-19T15:00:00Z","v":8568,"vw":26.696093},{"c":26.92,"h":26.95,"l":26.7701,"n":338,"o":26.795,"t":"2026-10-19T15:15:00Z","v":14509,"vw":26.884859},{"c":27.08,"h":27.08,"l":26.93,"n":353,"o":26.94,"t":"2026-10-19T15:30:00Z","v":18968,"vw":26.986828},{"c":27.085,"h":27.145,"l":27.04,"n":409,"o":27.06,"t":"2026-10-19T15:45:00Z","v":19487,"vw":27.080666},{"c":27.045,"h":27.12,"l":27.02,"n":334,"o":27.05,"t":"2026-10-19T16:00:00Z","v":18282,"vw":27.058817},{"c":27.025,"h":27.05,"l":26.995,"n":248,"o":27.045,"t":"2026-10-19T16:15:00Z","v":12195,"vw":27.026448},{"c":27,"h":27.05,"l":26.985,"n":305,"o":27.01,"t":"2026-10-19T16:30:00Z","v":17457,"vw":27.014698},{"c":26.93,"h":27,"l":26.93,"n":251,"o":27,"t":"2026-10-19T16:45:00Z","v":10410,"vw":26.964878},{"c":26.92,"h":26.94,"l":26.89,"n":387,"o":26.935,"t":"2026-10-19T17:00:00Z","v":13262,"vw":26.919346},{"c":26.94,"h":26.97,"l":26.905,"n":281,"o":26.91,"t":"2026-10-19T17:15:00Z","v":8599,"vw":26.935761},{"c":26.93,"h":26.97,"l":26.93,"n":359,"o":26.94,"t":"2026-10-19T17:30:00Z","v":13526,"vw":26.945632},{"c":26.83,"h":26.93,"l":26.79,"n":466,"o":26.93,"t":"2026-10-19T17:45:00Z","v":15490,"vw":26.858177},{"c":26.83,"h":26.87,"l":26.78,"n":378,"o":26.84,"t":"2026-10-19T18:00:00Z","v":11749,"vw":26.838767},{"c":26.74,"h":26.855,"l":26.73,"n":485,"o":26.84,"t":"2026-10-19T18:15:00Z","v":20596,"vw":26.796742},{"c":26.74,"h":26.765,"l":26.72,"n":422,"o":26.74,"t":"2026-10-19T18:30:00Z","v":14787,"vw":26.737904},{"c":26.68,"h":26.76,"l":26.675,"n":552,"o":26.76,"t":"2026-10-19T18:45:00Z","v":19710,"vw":26.720743},{"c":26.68,"h":26.72,"l":26.66,"n":497,"o":26.7,"t":"2026-10-19T19:00:00Z","v":18296,"vw":26.688067},{"c":26.775,"h":26.795,"l":26.66,"n":747,"o":26.68,"t":"2026-10-19T19:15:00Z","v":39889,"vw":26.72202},{"c":26.83,"h":26.83,"l":26.75,"n":694,"o":26.77,"t":"2026-10-19T19:30:00Z","v":35120,"vw":26.782775},{"c":26.68,"h":26.83,"l":26.62,"n":2738,"o":26.83,"t":"2026-10-19T19:45:00Z","v":166696,"vw":26.697981},{"c":26.67,"h":26.67,"l":26.67,"n":24,"o":26.67,"t":"2026-10-19T20:00:00Z","v":198887,"vw":26.67},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-19T20:15:00Z","v":4512,"vw":26.67},{"c":26.67,"h":26.67,"l":26.67,"n":6,"o":26.67,"t":"2026-10-20T13:00:00Z","v":1004,"vw":26.67},{"c":26.8,"h":26.91,"l":26.8,"n":12,"o":26.91,"t":"2026-10-20T13:15:00Z","v":1205,"vw":26.855092},{"c":26.32,"h":26.5,"l":26.27,"n":251,"o":26.5,"t":"2026-10-20T13:30:00Z","v":17126,"vw":26.397201},{"c":26.65,"h":26.73,"l":26.33,"n":329,"o":26.33,"t":"2026-10-20T13:45:00Z","v":18627,"vw":26.613171},{"c":26.64,"h":26.78,"l":26.635,"n":440,"o":26.685,"t":"2026-10-20T14:00:00Z","v":19191,"vw":26.69339},{"c":26.855,"h":26.89,"l":26.665,"n":494,"o":26.67,"t":"2026-10-20T14:15:00Z","v":19684,"vw":26.741807},{"c":26.78,"h":26.96,"l":26.75,"n":536,"o":26.875,"t":"2026-10-20T14:30:00Z","v":25555,"vw":26.834835},{"c":26.935,"h":26.94,"l":26.78,"n":492,"o":26.78,"t":"2026-10-20T14:45:00Z","v":23339,"vw":26.880284},{"c":26.685,"h":26.99,"l":26.66,"n":505,"o":26.935,"t":"2026-10-20T15:00:00Z","v":19967,"vw":26.849808},{"c":26.725,"h":26.805,"l":26.685,"n":362,"o":26.685,"t":"2026-10-20T15:15:00Z","v":15009,"vw":26.765417},{"c":26.72,"h":26.77,"l":26.71,"n":332,"o":26.72,"t":"2026-10-20T15:30:00Z","v":16796,"vw":26.738374},{"c":26.74,"h":26.805,"l":26.7,"n":500,"o":26.72,"t":"2026-10-20T15:45:00Z","v":22190,"vw":26.743565},{"c":26.84,"h":26.84,"l":26.72,"n":364,"o":26.78,"t":"2026-10-20T16:00:00Z","v":18926,"vw":26.768828},{"c":26.86,"h":26.86,"l":26.77,"n":275,"o":26.83,"t":"2026-10-20T16:15:00Z","v":14847,"vw":26.820594},{"c":26.88,"h":26.93,"l":26.86,"n":280,"o":26.87,"t":"2026-10-20T16:30:00Z","v":12908,"vw":26.887109},{"c":26.85,"h":26.94,"l":26.825,"n":342,"o":26.88,"t":"2026-10-20T16:45:00Z","v":17580,"vw":26.890028},{"c":27.11,"h":27.145,"l":26.84,"n":558,"o":26.85,"t":"2026-10-20T17:00:00Z","v":31221,"vw":26.988856},{"c":27.21,"h":27.23,"l":27.13,"n":394,"o":27.13,"t":"2026-10-20T17:15:00Z","v":19762,"vw":27.183071},{"c":27.16,"h":27.21,"l":27.16,"n":523,"o":27.21,"t":"2026-10-20T17:30:00Z","v":27438,"vw":27.184118},{"c":27.21,"h":27.24,"l":27.15,"n":470,"o":27.16,"t":"2026-10-20T17:45:00Z","v":24854,"vw":27.193119},{"c":27.21,"h":27.26,"l":27.19,"n":421,"o":27.225,"t":"2026-10-20T18:00:00Z","v":18279,"vw":27.219871},{"c":27.205,"h":27.21,"l":27.15,"n":348,"o":27.21,"t":"2026-10-20T18:15:00Z","v":19115,"vw":27.18073},{"c":27.14,"h":27.205,"l":27.13,"n":287,"o":27.205,"t":"2026-10-20T18:30:00Z","v":14572,"vw":27.170985},{"c":27.14,"h":27.185,"l":27.135,"n":410,"o":27.14,"t":"2026-10-20T18:45:00Z","v":20575,"vw":27.149906},{"c":27.115,"h":27.16,"l":27.115,"n":443,"o":27.15,"t":"2026-10-20T19:00:00Z","v":24354,"vw":27.145207},{"c":27.125,"h":27.15,"l":27.07,"n":651,"o":27.1,"t":"2026-10-20T19:15:00Z","v":35287,"vw":27.112744},{"c":27.09,"h":27.16,"l":27.06,"n":878,"o":27.13,"t":"2026-10-20T19:30:00Z","v":45892,"vw":27.107628},{"c":27.06,"h":27.1,"l":26.97,"n":3217,"o":27.09,"t":"2026-10-20T19:45:00Z","v":186876,"vw":27.010001},{"c":27.07,"h":27.07,"l":27.07,"n":38,"o":27.07,"t":"2026-10-20T20:00:00Z","v":221143,"vw":27.07},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-20T20:15:00Z","v":9024,"vw":27.07},{"c":27.17,"h":27.17,"l":27.17,"n":5,"o":27.17,"t":"2026-10-21T12:15:00Z","v":707,"vw":27.17},{"c":27.07,"h":27.07,"l":27.07,"n":7,"o":27.07,"t":"2026-10-21T13:00:00Z","v":1005,"vw":27.07},{"c":27.24,"h":27.63,"l":27.07,"n":117,"o":27.43,"t":"2026-10-21T13:30:00Z","v":16146,"vw":27.479573},{"c":27.43,"h":27.5175,"l":27.07,"n":277,"o":27.07,"t":"2026-10-21T13:45:00Z","v":13378,"vw":27.405301},{"c":27.23,"h":27.405,"l":27.175,"n":309,"o":27.38,"t":"2026-10-21T14:00:00Z","v":14703,"vw":27.251099},{"c":27.345,"h":27.4321,"l":27.18,"n":507,"o":27.18,"t":"2026-10-21T14:15:00Z","v":32906,"vw":27.291308},{"c":27.43,"h":27.46,"l":27.35,"n":394,"o":27.35,"t":"2026-10-21T14:30:00Z","v":20876,"vw":27.429852},{"c":27.445,"h":27.535,"l":27.42,"n":827,"o":27.43,"t":"2026-10-21T14:45:00Z","v":59711,"vw":27.488347},{"c":27.47,"h":27.515,"l":27.42,"n":575,"o":27.4425,"t":"2026-10-21T15:00:00Z","v":30810,"vw":27.480756},{"c":27.475,"h":27.51,"l":27.43,"n":590,"o":27.46,"t":"2026-10-21T15:15:00Z","v":53127,"vw":27.483333},{"c":27.54,"h":27.565,"l":27.46,"n":433,"o":27.49,"t":"2026-10-21T15:30:00Z","v":29743,"vw":27.511328},{"c":27.43,"h":27.55,"l":27.43,"n":630,"o":27.54,"t":"2026-10-21T15:45:00Z","v":68879,"vw":27.514786},{"c":27.43,"h":27.47,"l":27.39,"n":430,"o":27.45,"t":"2026-10-21T16:00:00Z","v":21492,"vw":27.426457},{"c":27.49,"h":27.5,"l":27.42,"n":520,"o":27.42,"t":"2026-10-21T16:15:00Z","v":27097,"vw":27.455953},{"c":27.54,"h":27.605,"l":27.46,"n":474,"o":27.495,"t":"2026-10-21T16:30:00Z","v":34211,"vw":27.506548},{"c":27.5,"h":27.54,"l":27.49,"n":424,"o":27.535,"t":"2026-10-21T16:45:00Z","v":32073,"vw":27.514734},{"c":27.57,"h":27.57,"l":27.48,"n":491,"o":27.515,"t":"2026-10-21T17:00:00Z","v":32713,"vw":27.531714},{"c":27.545,"h":27.6,"l":27.54,"n":449,"o":27.57,"t":"2026-10-21T17:15:00Z","v":30903,"vw":27.574818},{"c":27.55,"h":27.57,"l":27.545,"n":425,"o":27.545,"t":"2026-10-21T17:30:00Z","v":28960,"vw":27.556341},{"c":27.56,"h":27.585,"l":27.52,"n":579,"o":27.55,"t":"2026-10-21T17:45:00Z","v":34984,"vw":27.556676},{"c":27.58,"h":27.58,"l":27.52,"n":506,"o":27.56,"t":"2026-10-21T18:00:00Z","v":33398,"vw":27.554113},{"c":27.59,"h":27.595,"l":27.52,"n":458,"o":27.58,"t":"2026-10-21T18:15:00Z","v":20406,"vw":27.559207},{"c":27.49,"h":27.59,"l":27.47,"n":545,"o":27.59,"t":"2026-10-21T18:30:00Z","v":38551,"vw":27.518678},{"c":27.39,"h":27.49,"l":27.38,"n":575,"o":27.49,"t":"2026-10-21T18:45:00Z","v":30819,"vw":27.450908},{"c":27.41,"h":27.41,"l":27.3,"n":708,"o":27.38,"t":"2026-10-21T19:00:00Z","v":36082,"vw":27.353029},{"c":27.5,"h":27.505,"l":27.395,"n":683,"o":27.395,"t":"2026-10-21T19:15:00Z","v":41870,"vw":27.471468},{"c":27.62,"h":27.625,"l":27.485,"n":1238,"o":27.5,"t":"2026-10-21T19:30:00Z","v":121366,"vw":27.526314},{"c":27.63,"h":27.7,"l":27.58,"n":3034,"o":27.62,"t":"2026-10-21T19:45:00Z","v":328554,"vw":27.628975},{"c":27.63,"h":27.63,"l":27.63,"n":34,"o":27.63,"t":"2026-10-21T20:00:00Z","v":269932,"vw":27.63},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-21T20:15:00Z","v":18048,"vw":27.63},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-21T22:00:00Z","v":180,"vw":27.63},{"c":27.265,"h":27.63,"l":27.12,"n":155,"o":27.39,"t":"2026-10-22T13:30:00Z","v":11837,"vw":27.383692},{"c":27.26,"h":27.26,"l":26.97,"n":226,"o":27.11,"t":"2026-10-22T13:45:00Z","v":6959,"vw":27.182254},{"c":26.775,"h":27.27,"l":26.75,"n":344,"o":27.26,"t":"2026-10-22T14:00:00Z","v":11369,"vw":26.930545},{"c":26.4,"h":26.82,"l":26.4,"n":307,"o":26.77,"t":"2026-10-22T14:15:00Z","v":16228,"vw":26.585514},{"c":26.59,"h":26.645,"l":26.39,"n":363,"o":26.39,"t":"2026-10-22T14:30:00Z","v":19245,"vw":26.514659},{"c":26.71,"h":26.71,"l":26.55,"n":499,"o":26.645,"t":"2026-10-22T14:45:00Z","v":20886,"vw":26.650915},{"c":26.68,"h":26.75,"l":26.65,"n":250,"o":26.75,"t":"2026-10-22T15:00:00Z","v":7515,"vw":26.69753},{"c":26.82,"h":26.85,"l":26.69,"n":214,"o":26.69,"t":"2026-10-22T15:15:00Z","v":6170,"vw":26.808352},{"c":26.89,"h":26.93,"l":26.8,"n":433,"o":26.845,"t":"2026-10-22T15:30:00Z","v":29249,"vw":26.836221},{"c":26.95,"h":26.99,"l":26.87,"n":466,"o":26.89,"t":"2026-10-22T15:45:00Z","v":11650,"vw":26.952535},{"c":27.09,"h":27.09,"l":26.9729,"n":374,"o":26.99,"t":"2026-10-22T16:00:00Z","v":12777,"vw":27.020079},{"c":27.21,"h":27.29,"l":27.09,"n":544,"o":27.09,"t":"2026-10-22T16:15:00Z","v":45339,"vw":27.189622},{"c":27.145,"h":27.21,"l":27.14,"n":624,"o":27.18,"t":"2026-10-22T16:30:00Z","v":41658,"vw":27.169979},{"c":27.285,"h":27.285,"l":27.1,"n":540,"o":27.16,"t":"2026-10-22T16:45:00Z","v":38670,"vw":27.145551},{"c":27.27,"h":27.31,"l":27.23,"n":461,"o":27.285,"t":"2026-10-22T17:00:00Z","v":23062,"vw":27.268184},{"c":27.34,"h":27.35,"l":27.24,"n":423,"o":27.27,"t":"2026-10-22T17:15:00Z","v":14645,"vw":27.302933},{"c":27.45,"h":27.475,"l":27.34,"n":345,"o":27.34,"t":"2026-10-22T17:30:00Z","v":13141,"vw":27.416279},{"c":27.43,"h":27.46,"l":27.42,"n":544,"o":27.45,"t":"2026-10-22T17:45:00Z","v":22208,"vw":27.442189},{"c":27.455,"h":27.485,"l":27.36,"n":532,"o":27.43,"t":"2026-10-22T18:00:00Z","v":22286,"vw":27.434583},{"c":27.36,"h":27.5,"l":27.35,"n":758,"o":27.44,"t":"2026-10-22T18:15:00Z","v":35887,"vw":27.424583},{"c":27.43,"h":27.43,"l":27.33,"n":706,"o":27.36,"t":"2026-10-22T18:30:00Z","v":41155,"vw":27.364119},{"c":27.315,"h":27.46,"l":27.305,"n":806,"o":27.44,"t":"2026-10-22T18:45:00Z","v":46816,"vw":27.352163},{"c":27.4,"h":27.405,"l":27.21,"n":1035,"o":27.31,"t":"2026-10-22T19:00:00Z","v":73601,"vw":27.291647},{"c":27.47,"h":27.47,"l":27.34,"n":865,"o":27.395,"t":"2026-10-22T19:15:00Z","v":58293,"vw":27.395759},{"c":27.47,"h":27.535,"l":27.44,"n":1324,"o":27.47,"t":"2026-10-22T19:30:00Z","v":116754,"vw":27.493951},{"c":27.49,"h":27.5,"l":27.34,"n":2985,"o":27.47,"t":"2026-10-22T19:45:00Z","v":252449,"vw":27.427081},{"c":27.5,"h":27.5,"l":27.5,"n":22,"o":27.5,"t":"2026-10-22T20:00:00Z","v":379253,"vw":27.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25899332548163356,"strike":38.59733019265342,"iv":0.8116933460280789,"gamma":0.0305564990774592,"theta":-0.01868714676946696,"vega":0.013539992666869395,"rho":0.0019153178446691193,"breakevenPct":41.29572188412749},{"delta":0.15,"premium":0.38877230712787053,"strike":37.245538574425886,"iv":0.819349511696909,"gamma":0.04651603982611871,"theta":-0.023349445086478748,"vega":0.017518321729170474,"rho":0.00287193809776258,"breakevenPct":36.852039569286404},{"delta":0.2,"premium":0.4077303844210285,"strike":33.453923115794304,"iv":0.5987919918261317,"gamma":0.0756201291642697,"theta":-0.020303960911896683,"vega":0.021107961229502165,"rho":0.0038891368673787106,"breakevenPct":23.133285455328476},{"delta":0.25,"premium":0.4406763756899786,"strike":29.965546427054992,"iv":0.39715046097143053,"gamma":0.10199339861700871,"theta":-0.017475075036745925,"vega":0.02430914211541755,"rho":0.0049010911067286795,"breakevenPct":10.568082919072625},{"delta":0.3,"premium":0.6166909927287774,"strike":29.57870111488181,"iv":0.3889819925255416,"gamma":0.1004357951099186,"theta":-0.01686156030967005,"vega":0.023537161582898265,"rho":0.005859404199923006,"breakevenPct":9.801425845856677},{"delta":0.35,"premium":0.7927056097675762,"strike":29.191855802708623,"iv":0.38081352407965263,"gamma":0.09887819160282847,"theta":-0.016248045582594177,"vega":0.02276518105037898,"rho":0.006817717293117332,"breakevenPct":9.03476877264073},{"delta":0.4,"premium":0.968720226806375,"strike":28.80501049053544,"iv":0.3726450556337637,"gamma":0.09732058809573836,"theta":-0.015634530855518303,"vega":0.021993200517859694,"rho":0.007776030386311659,"breakevenPct":8.268111699424782},{"delta":0.45,"premium":1.1447348438451739,"strike":28.418165178362255,"iv":0.36447658718787473,"gamma":0.09576298458864825,"theta":-0.015021016128442427,"vega":0.02122121998534041,"rho":0.008734343479505984,"breakevenPct":7.501454626208835},{"delta":0.5,"premium":1.3207494608839727,"strike":28.031319866189072,"iv":0.3563081187419858,"gamma":0.09420538108155814,"theta":-0.014407501401366552,"vega":0.020449239452821122,"rho":0.00969265657270031,"breakevenPct":6.734797552992888},{"delta":0.55,"premium":1.4967640779227718,"strike":27.644474554015886,"iv":0.34813965029609684,"gamma":0.09264777757446802,"theta":-0.013793986674290677,"vega":0.019677258920301838,"rho":0.010650969665894638,"breakevenPct":5.96814047977694},{"delta":0.6,"premium":1.6727786949615704,"strike":27.257629241842704,"iv":0.3399711818502079,"gamma":0.0910901740673779,"theta":-0.013180471947214802,"vega":0.01890527838778255,"rho":0.011609282759088964,"breakevenPct":5.201483406560993},{"delta":0.65,"premium":1.8487933120003692,"strike":26.870783929669518,"iv":0.331802713404319,"gamma":0.0895325705602878,"theta":-0.012566957220138928,"vega":0.018133297855263266,"rho":0.012567595852283288,"breakevenPct":4.434826333345047},{"delta":0.7,"premium":2.024807929039168,"strike":26.483938617496335,"iv":0.32363424495843,"gamma":0.08797496705319768,"theta":-0.011953442493063054,"vega":0.01736131732274398,"rho":0.013525908945477614,"breakevenPct":3.6681692601290994},{"delta":0.75,"premium":2.2008225460779665,"strike":26.09709330532315,"iv":0.31546577651254104,"gamma":0.08641736354610757,"theta":-0.01133992776598718,"vega":0.016589336790224694,"rho":0.01448422203867194,"breakevenPct":2.901512186913152},{"delta":0.8,"premium":2.3768371631167655,"strike":25.710247993149967,"iv":0.3072973080666521,"gamma":0.08485976003901745,"theta":-0.010726413038911305,"vega":0.01581735625770541,"rho":0.015442535131866268,"breakevenPct":2.1348551136972045},{"delta":0.85,"premium":2.552851780155564,"strike":25.323402680976784,"iv":0.2991288396207632,"gamma":0.08330215653192734,"theta":-0.010112898311835431,"vega":0.015045375725186124,"rho":0.01640084822506059,"breakevenPct":1.3681980404812588}],"put":[{"delta":0.1,"premium":0.4535575095945291,"strike":19.463937739863226,"iv":1.0936658840069553,"gamma":0.020952586236254893,"theta":-0.024960174739373408,"vega":0.013548079490262262,"rho":-0.0025922024789468653,"breakevenPct":30.871344617204734},{"delta":0.15,"premium":0.6362429015089743,"strike":21.612429015089745,"iv":0.9448758306525689,"gamma":0.03209547078128938,"theta":-0.02825578407002873,"vega":0.01788592484278456,"rho":-0.0038553671496375707,"breakevenPct":23.722959586979023},{"delta":0.2,"premium":0.6683119897092211,"strike":23.633760205815577,"iv":0.7270079096330542,"gamma":0.05393707706003348,"theta":-0.02578279020970923,"vega":0.021555432116517906,"rho":-0.005010085279397145,"breakevenPct":16.489279214158707},{"delta":0.25,"premium":0.6913665695253957,"strike":25.188384679433806,"iv":0.5287787885095754,"gamma":0.07480079100749376,"theta":-0.020835949208992503,"vega":0.02370549542048293,"rho":-0.006153055468867434,"breakevenPct":10.919934145787606},{"delta":0.3,"premium":0.9437604079933389,"strike":25.708784346378017,"iv":0.5229190882597835,"gamma":0.07673667776852623,"theta":-0.02065901332223147,"vega":0.02399691923397169,"rho":-0.007451668042928141,"breakevenPct":9.945367496782987},{"delta":0.35,"premium":1.1961542464612824,"strike":26.229184013322232,"iv":0.5170593880099917,"gamma":0.0786725645295587,"theta":-0.02048207743547044,"vega":0.02428834304746045,"rho":-0.008750280616988848,"breakevenPct":8.970800847778369},{"delta":0.4,"premium":1.4485480849292258,"strike":26.749583680266444,"iv":0.5111996877601999,"gamma":0.08060845129059117,"theta":-0.020305141548709407,"vega":0.024579766860949207,"rho":-0.010048893191049558,"breakevenPct":7.996234198773751},{"delta":0.45,"premium":1.7009419233971692,"strike":27.26998334721066,"iv":0.505339987510408,"gamma":0.08254433805162364,"theta":-0.020128205661948374,"vega":0.02487119067443797,"rho":-0.011347505765110264,"breakevenPct":7.021667549769132},{"delta":0.5,"premium":1.9533357618651126,"strike":27.79038301415487,"iv":0.49948028726061616,"gamma":0.08448022481265612,"theta":-0.019951269775187342,"vega":0.025162614487926727,"rho":-0.012646118339170972,"breakevenPct":6.047100900764514},{"delta":0.55,"premium":2.205729600333056,"strike":28.310782681099084,"iv":0.49362058701082434,"gamma":0.0864161115736886,"theta":-0.01977433388842631,"vega":0.025454038301415488,"rho":-0.01394473091323168,"breakevenPct":5.072534251759896},{"delta":0.6,"premium":2.458123438800999,"strike":28.831182348043296,"iv":0.4877608867610325,"gamma":0.08835199833472107,"theta":-0.019597398001665278,"vega":0.025745462114904246,"rho":-0.015243343487292386,"breakevenPct":4.097967602755278},{"delta":0.65,"premium":2.7105172772689428,"strike":29.35158201498751,"iv":0.48190118651124064,"gamma":0.09028788509575354,"theta":-0.019420462114904245,"vega":0.026036885928393004,"rho":-0.016541956061353093,"breakevenPct":3.123400953750659},{"delta":0.7,"premium":2.962911115736886,"strike":29.87198168193172,"iv":0.4760414862614488,"gamma":0.09222377185678601,"theta":-0.019243526228143213,"vega":0.026328309741881765,"rho":-0.0178405686354138,"breakevenPct":2.1488343047460425},{"delta":0.75,"premium":5.714953271028035,"strike":32.71028037383177,"iv":0.6442906542056073,"gamma":0.0749476635514019,"theta":-0.022181308411214948,"vega":0.024123364485981312,"rho":-0.021090654792487496,"breakevenPct":1.8351741716227654},{"delta":0.8,"premium":9.28253055355859,"strike":36.30481667864845,"iv":0.8693445722501797,"gamma":0.05140345075485263,"theta":-0.0261352983465133,"vega":0.0211039539899353,"rho":-0.02497742861722856,"breakevenPct":1.7371413633095842},{"delta":0.85,"premium":12.850107836089139,"strike":39.89935298346513,"iv":1.0943984902947517,"gamma":0.027859237958303418,"theta":-0.030089288281811642,"vega":0.018084543493889292,"rho":-0.02886420244196962,"breakevenPct":1.639108554996403},{"delta":0.9,"premium":15.107954508733162,"strike":42.43227728154865,"iv":1.030040558917095,"gamma":0.023570555819792997,"theta":-0.01848564737757526,"vega":0.01349163100520296,"rho":-0.03175645086972423,"breakevenPct":0.6388262806709544}]},"raw":{"call":[{"delta":0.1,"premium":0.25899332548163356,"strike":38.59733019265342,"iv":0.8116933460280789,"gamma":0.0305564990774592,"theta":-0.01868714676946696,"vega":0.013539992666869395,"rho":0.0019153178446691193,"breakevenPct":41.29572188412749},{"delta":0.15,"premium":0.38877230712787053,"strike":37.245538574425886,"iv":0.819349511696909,"gamma":0.04651603982611871,"theta":-0.023349445086478748,"vega":0.017518321729170474,"rho":0.00287193809776258,"breakevenPct":36.852039569286404},{"delta":0.2,"premium":0.4077303844210285,"strike":33.453923115794304,"iv":0.5987919918261317,"gamma":0.0756201291642697,"theta":-0.020303960911896683,"vega":0.021107961229502165,"rho":0.0038891368673787106,"breakevenPct":23.133285455328476},{"delta":0.25,"premium":0.4406763756899786,"strike":29.965546427054992,"iv":0.39715046097143053,"gamma":0.10199339861700871,"theta":-0.017475075036745925,"vega":0.02430914211541755,"rho":0.0049010911067286795,"breakevenPct":10.568082919072625},{"delta":0.3,"premium":0.6166909927287774,"strike":29.57870111488181,"iv":0.3889819925255416,"gamma":0.1004357951099186,"theta":-0.01686156030967005,"vega":0.023537161582898265,"rho":0.005859404199923006,"breakevenPct":9.801425845856677},{"delta":0.35,"premium":0.7927056097675762,"strike":29.191855802708623,"iv":0.38081352407965263,"gamma":0.09887819160282847,"theta":-0.016248045582594177,"vega":0.02276518105037898,"rho":0.006817717293117332,"breakevenPct":9.03476877264073},{"delta":0.4,"premium":0.968720226806375,"strike":28.80501049053544,"iv":0.3726450556337637,"gamma":0.09732058809573836,"theta":-0.015634530855518303,"vega":0.021993200517859694,"rho":0.007776030386311659,"breakevenPct":8.268111699424782},{"delta":0.45,"premium":1.1447348438451739,"strike":28.418165178362255,"iv":0.36447658718787473,"gamma":0.09576298458864825,"theta":-0.015021016128442427,"vega":0.02122121998534041,"rho":0.008734343479505984,"breakevenPct":7.501454626208835},{"delta":0.5,"premium":1.3207494608839727,"strike":28.031319866189072,"iv":0.3563081187419858,"gamma":0.09420538108155814,"theta":-0.014407501401366552,"vega":0.020449239452821122,"rho":0.00969265657270031,"breakevenPct":6.734797552992888},{"delta":0.55,"premium":1.4967640779227718,"strike":27.644474554015886,"iv":0.34813965029609684,"gamma":0.09264777757446802,"theta":-0.013793986674290677,"vega":0.019677258920301838,"rho":0.010650969665894638,"breakevenPct":5.96814047977694},{"delta":0.6,"premium":1.6727786949615704,"strike":27.257629241842704,"iv":0.3399711818502079,"gamma":0.0910901740673779,"theta":-0.013180471947214802,"vega":0.01890527838778255,"rho":0.011609282759088964,"breakevenPct":5.201483406560993},{"delta":0.65,"premium":1.8487933120003692,"strike":26.870783929669518,"iv":0.331802713404319,"gamma":0.0895325705602878,"theta":-0.012566957220138928,"vega":0.018133297855263266,"rho":0.012567595852283288,"breakevenPct":4.434826333345047},{"delta":0.7,"premium":2.024807929039168,"strike":26.483938617496335,"iv":0.32363424495843,"gamma":0.08797496705319768,"theta":-0.011953442493063054,"vega":0.01736131732274398,"rho":0.013525908945477614,"breakevenPct":3.6681692601290994},{"delta":0.75,"premium":2.2008225460779665,"strike":26.09709330532315,"iv":0.31546577651254104,"gamma":0.08641736354610757,"theta":-0.01133992776598718,"vega":0.016589336790224694,"rho":0.01448422203867194,"breakevenPct":2.901512186913152},{"delta":0.8,"premium":2.3768371631167655,"strike":25.710247993149967,"iv":0.3072973080666521,"gamma":0.08485976003901745,"theta":-0.010726413038911305,"vega":0.01581735625770541,"rho":0.015442535131866268,"breakevenPct":2.1348551136972045},{"delta":0.85,"premium":2.552851780155564,"strike":25.323402680976784,"iv":0.2991288396207632,"gamma":0.08330215653192734,"theta":-0.010112898311835431,"vega":0.015045375725186124,"rho":0.01640084822506059,"breakevenPct":1.3681980404812588}],"put":[{"delta":0.1,"premium":0.4535575095945291,"strike":19.463937739863226,"iv":1.0936658840069553,"gamma":0.020952586236254893,"theta":-0.024960174739373408,"vega":0.013548079490262262,"rho":-0.0025922024789468653,"breakevenPct":30.871344617204734},{"delta":0.15,"premium":0.6362429015089743,"strike":21.612429015089745,"iv":0.9448758306525689,"gamma":0.03209547078128938,"theta":-0.02825578407002873,"vega":0.01788592484278456,"rho":-0.0038553671496375707,"breakevenPct":23.722959586979023},{"delta":0.2,"premium":0.6683119897092211,"strike":23.633760205815577,"iv":0.7270079096330542,"gamma":0.05393707706003348,"theta":-0.02578279020970923,"vega":0.021555432116517906,"rho":-0.005010085279397145,"breakevenPct":16.489279214158707},{"delta":0.25,"premium":0.6913665695253957,"strike":25.188384679433806,"iv":0.5287787885095754,"gamma":0.07480079100749376,"theta":-0.020835949208992503,"vega":0.02370549542048293,"rho":-0.006153055468867434,"breakevenPct":10.919934145787606},{"delta":0.3,"premium":0.9437604079933389,"strike":25.708784346378017,"iv":0.5229190882597835,"gamma":0.07673667776852623,"theta":-0.02065901332223147,"vega":0.02399691923397169,"rho":-0.007451668042928141,"breakevenPct":9.945367496782987},{"delta":0.35,"premium":1.1961542464612824,"strike":26.229184013322232,"iv":0.5170593880099917,"gamma":0.0786725645295587,"theta":-0.02048207743547044,"vega":0.02428834304746045,"rho":-0.008750280616988848,"breakevenPct":8.970800847778369},{"delta":0.4,"premium":1.4485480849292258,"strike":26.749583680266444,"iv":0.5111996877601999,"gamma":0.08060845129059117,"theta":-0.020305141548709407,"vega":0.024579766860949207,"rho":-0.010048893191049558,"breakevenPct":7.996234198773751},{"delta":0.45,"premium":1.7009419233971692,"strike":27.26998334721066,"iv":0.505339987510408,"gamma":0.08254433805162364,"theta":-0.020128205661948374,"vega":0.02487119067443797,"rho":-0.011347505765110264,"breakevenPct":7.021667549769132},{"delta":0.5,"premium":1.9533357618651126,"strike":27.79038301415487,"iv":0.49948028726061616,"gamma":0.08448022481265612,"theta":-0.019951269775187342,"vega":0.025162614487926727,"rho":-0.012646118339170972,"breakevenPct":6.047100900764514},{"delta":0.55,"premium":2.205729600333056,"strike":28.310782681099084,"iv":0.49362058701082434,"gamma":0.0864161115736886,"theta":-0.01977433388842631,"vega":0.025454038301415488,"rho":-0.01394473091323168,"breakevenPct":5.072534251759896},{"delta":0.6,"premium":2.458123438800999,"strike":28.831182348043296,"iv":0.4877608867610325,"gamma":0.08835199833472107,"theta":-0.019597398001665278,"vega":0.025745462114904246,"rho":-0.015243343487292386,"breakevenPct":4.097967602755278},{"delta":0.65,"premium":2.7105172772689428,"strike":29.35158201498751,"iv":0.48190118651124064,"gamma":0.09028788509575354,"theta":-0.019420462114904245,"vega":0.026036885928393004,"rho":-0.016541956061353093,"breakevenPct":3.123400953750659},{"delta":0.7,"premium":2.962911115736886,"strike":29.87198168193172,"iv":0.4760414862614488,"gamma":0.09222377185678601,"theta":-0.019243526228143213,"vega":0.026328309741881765,"rho":-0.0178405686354138,"breakevenPct":2.1488343047460425},{"delta":0.75,"premium":5.714953271028035,"strike":32.71028037383177,"iv":0.6442906542056073,"gamma":0.0749476635514019,"theta":-0.022181308411214948,"vega":0.024123364485981312,"rho":-0.021090654792487496,"breakevenPct":1.8351741716227654},{"delta":0.8,"premium":9.28253055355859,"strike":36.30481667864845,"iv":0.8693445722501797,"gamma":0.05140345075485263,"theta":-0.0261352983465133,"vega":0.0211039539899353,"rho":-0.02497742861722856,"breakevenPct":1.7371413633095842},{"delta":0.85,"premium":12.850107836089139,"strike":39.89935298346513,"iv":1.0943984902947517,"gamma":0.027859237958303418,"theta":-0.030089288281811642,"vega":0.018084543493889292,"rho":-0.02886420244196962,"breakevenPct":1.639108554996403},{"delta":0.9,"premium":15.107954508733162,"strike":42.43227728154865,"iv":1.030040558917095,"gamma":0.023570555819792997,"theta":-0.01848564737757526,"vega":0.01349163100520296,"rho":-0.03175645086972423,"breakevenPct":0.6388262806709544}]}},"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"}}