{"symbol":"KE","url":"https://intraalpha.com/companies/KE","capturedAt":"2026-10-22T23:01:00.111Z","state":"partial","quote":{"symbol":"KE","last_price":25.005,"prev_close":26.48,"regular_close":25.005,"change":-1.475,"change_pct":-5.5702,"regular_change":-1.475,"regular_change_pct":-5.5702,"extended_change":0,"extended_change_pct":0,"bid":22.5,"ask":29.24,"bid_size":100,"ask_size":100,"volume":169045,"vwap":25.27166,"open":25.95,"high":26.07,"low":24.955,"close":25.005,"trade_count":4541,"last_trade_at":"2026-10-22T20:00:07.688933277Z","last_quote_at":"2026-10-22T21:17:04.321191515Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.028Z","bars":[{"c":26.53,"h":27.05,"l":26.53,"n":16,"o":27.05,"t":"2026-10-15T13:30:00Z","v":1344,"vw":26.843615},{"c":26.35,"h":26.62,"l":26.3,"n":82,"o":26.55,"t":"2026-10-15T13:35:00Z","v":6930,"vw":26.434104},{"c":26.66,"h":26.66,"l":26.66,"n":5,"o":26.66,"t":"2026-10-15T13:40:00Z","v":206,"vw":26.66},{"c":26.5775,"h":26.62,"l":26.5775,"n":7,"o":26.62,"t":"2026-10-15T13:45:00Z","v":300,"vw":26.59875},{"c":26.36,"h":26.36,"l":26.36,"n":2,"o":26.36,"t":"2026-10-15T13:50:00Z","v":105,"vw":26.36},{"c":26.22,"h":26.35,"l":26.21,"n":37,"o":26.35,"t":"2026-10-15T13:55:00Z","v":2899,"vw":26.300459},{"c":26.495,"h":26.495,"l":26.285,"n":20,"o":26.285,"t":"2026-10-15T14:00:00Z","v":548,"vw":26.355},{"c":26.2,"h":26.42,"l":26.2,"n":8,"o":26.42,"t":"2026-10-15T14:05:00Z","v":347,"vw":26.293185},{"c":26.2,"h":26.55,"l":26.2,"n":89,"o":26.55,"t":"2026-10-15T14:10:00Z","v":2642,"vw":26.253316},{"c":26.22,"h":26.25,"l":26.155,"n":66,"o":26.19,"t":"2026-10-15T14:15:00Z","v":2908,"vw":26.209991},{"c":26.265,"h":26.265,"l":26.265,"n":28,"o":26.265,"t":"2026-10-15T14:20:00Z","v":514,"vw":26.265},{"c":26.29,"h":26.31,"l":26.07,"n":68,"o":26.07,"t":"2026-10-15T14:30:00Z","v":3875,"vw":26.149431},{"c":26.385,"h":26.44,"l":26.385,"n":35,"o":26.385,"t":"2026-10-15T14:35:00Z","v":1067,"vw":26.395185},{"c":26.565,"h":26.57,"l":26.4,"n":73,"o":26.41,"t":"2026-10-15T14:40:00Z","v":2145,"vw":26.505599},{"c":26.54,"h":26.545,"l":26.5,"n":47,"o":26.52,"t":"2026-10-15T14:50:00Z","v":1828,"vw":26.517083},{"c":26.57,"h":26.57,"l":26.57,"n":8,"o":26.57,"t":"2026-10-15T14:55:00Z","v":339,"vw":26.57},{"c":26.5,"h":26.57,"l":26.5,"n":11,"o":26.57,"t":"2026-10-15T15:00:00Z","v":288,"vw":26.535},{"c":26.58,"h":26.58,"l":26.58,"n":5,"o":26.58,"t":"2026-10-15T15:05:00Z","v":179,"vw":26.58},{"c":26.58,"h":26.6513,"l":26.58,"n":14,"o":26.6513,"t":"2026-10-15T15:10:00Z","v":622,"vw":26.629362},{"c":26.695,"h":26.695,"l":26.66,"n":48,"o":26.66,"t":"2026-10-15T15:15:00Z","v":1256,"vw":26.6675},{"c":26.58,"h":26.69,"l":26.58,"n":25,"o":26.69,"t":"2026-10-15T15:20:00Z","v":1034,"vw":26.619134},{"c":26.45,"h":26.45,"l":26.39,"n":14,"o":26.39,"t":"2026-10-15T15:25:00Z","v":1375,"vw":26.445305},{"c":26.36,"h":26.445,"l":26.2666,"n":37,"o":26.445,"t":"2026-10-15T15:30:00Z","v":2093,"vw":26.352061},{"c":26.35,"h":26.35,"l":26.24,"n":25,"o":26.295,"t":"2026-10-15T15:35:00Z","v":1051,"vw":26.301676},{"c":26.415,"h":26.435,"l":26.32,"n":49,"o":26.32,"t":"2026-10-15T15:40:00Z","v":1583,"vw":26.385556},{"c":26.415,"h":26.415,"l":26.415,"n":3,"o":26.415,"t":"2026-10-15T15:45:00Z","v":154,"vw":26.415},{"c":26.38,"h":26.38,"l":26.38,"n":3,"o":26.38,"t":"2026-10-15T15:50:00Z","v":269,"vw":26.38},{"c":26.36,"h":26.48,"l":26.36,"n":90,"o":26.38,"t":"2026-10-15T16:00:00Z","v":2487,"vw":26.427045},{"c":26.325,"h":26.325,"l":26.325,"n":5,"o":26.325,"t":"2026-10-15T16:15:00Z","v":203,"vw":26.325},{"c":26.25,"h":26.25,"l":26.25,"n":12,"o":26.25,"t":"2026-10-15T16:20:00Z","v":332,"vw":26.25},{"c":26.18,"h":26.18,"l":26.18,"n":31,"o":26.18,"t":"2026-10-15T16:30:00Z","v":478,"vw":26.18},{"c":26.15,"h":26.27,"l":26.11,"n":205,"o":26.22,"t":"2026-10-15T16:35:00Z","v":7704,"vw":26.208274},{"c":26.1,"h":26.1938,"l":26.1,"n":3,"o":26.1938,"t":"2026-10-15T16:50:00Z","v":333,"vw":26.137464},{"c":26.135,"h":26.135,"l":26.135,"n":1,"o":26.135,"t":"2026-10-15T16:55:00Z","v":100,"vw":26.135},{"c":26.09,"h":26.11,"l":26.06,"n":33,"o":26.06,"t":"2026-10-15T17:00:00Z","v":1210,"vw":26.092127},{"c":26.06,"h":26.08,"l":26.04,"n":17,"o":26.08,"t":"2026-10-15T17:05:00Z","v":773,"vw":26.065714},{"c":26.07,"h":26.07,"l":26.04,"n":23,"o":26.04,"t":"2026-10-15T17:10:00Z","v":575,"vw":26.0625},{"c":26.07,"h":26.13,"l":26.065,"n":103,"o":26.09,"t":"2026-10-15T17:15:00Z","v":3528,"vw":26.094643},{"c":26.055,"h":26.055,"l":26.055,"n":6,"o":26.055,"t":"2026-10-15T17:20:00Z","v":451,"vw":26.055},{"c":26.055,"h":26.055,"l":26.055,"n":5,"o":26.055,"t":"2026-10-15T17:35:00Z","v":318,"vw":26.055},{"c":26.06,"h":26.06,"l":26.03,"n":24,"o":26.03,"t":"2026-10-15T17:40:00Z","v":728,"vw":26.051124},{"c":26.02,"h":26.08,"l":26.02,"n":73,"o":26.06,"t":"2026-10-15T17:45:00Z","v":2595,"vw":26.055525},{"c":26.01,"h":26.02,"l":25.93,"n":74,"o":26.02,"t":"2026-10-15T17:50:00Z","v":2874,"vw":25.980556},{"c":26.11,"h":26.145,"l":25.995,"n":101,"o":25.995,"t":"2026-10-15T17:55:00Z","v":4199,"vw":26.080137},{"c":26.11,"h":26.11,"l":26.085,"n":13,"o":26.085,"t":"2026-10-15T18:00:00Z","v":416,"vw":26.0975},{"c":26.1,"h":26.1,"l":26.09,"n":16,"o":26.09,"t":"2026-10-15T18:05:00Z","v":538,"vw":26.096667},{"c":26.095,"h":26.095,"l":26.06,"n":5,"o":26.06,"t":"2026-10-15T18:10:00Z","v":215,"vw":26.0775},{"c":26.11,"h":26.11,"l":26.095,"n":13,"o":26.1,"t":"2026-10-15T18:15:00Z","v":835,"vw":26.10198},{"c":26.07,"h":26.07,"l":26.07,"n":19,"o":26.07,"t":"2026-10-15T18:20:00Z","v":516,"vw":26.07},{"c":26.11,"h":26.11,"l":26.08,"n":44,"o":26.08,"t":"2026-10-15T18:25:00Z","v":1899,"vw":26.094779},{"c":26.135,"h":26.14,"l":26.13,"n":39,"o":26.13,"t":"2026-10-15T18:30:00Z","v":1297,"vw":26.134375},{"c":26.1,"h":26.135,"l":26.1,"n":6,"o":26.135,"t":"2026-10-15T18:35:00Z","v":462,"vw":26.1175},{"c":26.215,"h":26.22,"l":26.135,"n":122,"o":26.135,"t":"2026-10-15T18:40:00Z","v":4572,"vw":26.168462},{"c":26.175,"h":26.18,"l":26.175,"n":25,"o":26.175,"t":"2026-10-15T18:45:00Z","v":1244,"vw":26.176771},{"c":26.175,"h":26.175,"l":26.175,"n":17,"o":26.175,"t":"2026-10-15T18:50:00Z","v":403,"vw":26.175},{"c":26.25,"h":26.25,"l":26.19,"n":41,"o":26.19,"t":"2026-10-15T18:55:00Z","v":1441,"vw":26.224311},{"c":26.3,"h":26.32,"l":26.26,"n":80,"o":26.26,"t":"2026-10-15T19:00:00Z","v":2486,"vw":26.294615},{"c":26.37,"h":26.37,"l":26.35,"n":56,"o":26.35,"t":"2026-10-15T19:10:00Z","v":1523,"vw":26.36},{"c":26.39,"h":26.445,"l":26.39,"n":53,"o":26.445,"t":"2026-10-15T19:15:00Z","v":1653,"vw":26.415948},{"c":26.415,"h":26.415,"l":26.39,"n":14,"o":26.39,"t":"2026-10-15T19:20:00Z","v":786,"vw":26.405347},{"c":26.32,"h":26.415,"l":26.32,"n":67,"o":26.415,"t":"2026-10-15T19:25:00Z","v":2243,"vw":26.388191},{"c":26.4,"h":26.45,"l":26.38,"n":82,"o":26.38,"t":"2026-10-15T19:30:00Z","v":3650,"vw":26.403065},{"c":26.395,"h":26.4,"l":26.395,"n":33,"o":26.4,"t":"2026-10-15T19:35:00Z","v":1830,"vw":26.396377},{"c":26.54,"h":26.54,"l":26.42,"n":121,"o":26.42,"t":"2026-10-15T19:40:00Z","v":4428,"vw":26.478023},{"c":26.44,"h":26.55,"l":26.44,"n":86,"o":26.54,"t":"2026-10-15T19:45:00Z","v":4233,"vw":26.521498},{"c":26.5,"h":26.5,"l":26.42,"n":136,"o":26.44,"t":"2026-10-15T19:50:00Z","v":5480,"vw":26.450324},{"c":26.48,"h":26.635,"l":26.48,"n":479,"o":26.49,"t":"2026-10-15T19:55:00Z","v":19701,"vw":26.556289},{"c":26.5,"h":26.5,"l":26.5,"n":7,"o":26.5,"t":"2026-10-15T20:00:00Z","v":28285,"vw":26.5},{"c":26.085,"h":26.37,"l":26.085,"n":23,"o":26.37,"t":"2026-10-16T13:30:00Z","v":3412,"vw":26.351547},{"c":26.04,"h":26.04,"l":26.035,"n":20,"o":26.035,"t":"2026-10-16T13:40:00Z","v":917,"vw":26.035611},{"c":26.275,"h":26.275,"l":26.055,"n":37,"o":26.23,"t":"2026-10-16T13:55:00Z","v":3202,"vw":26.184039},{"c":26.145,"h":26.15,"l":26.145,"n":14,"o":26.15,"t":"2026-10-16T14:00:00Z","v":762,"vw":26.146044},{"c":26.405,"h":26.405,"l":26.405,"n":13,"o":26.405,"t":"2026-10-16T14:10:00Z","v":327,"vw":26.405},{"c":26.0647,"h":26.2,"l":26.0647,"n":6,"o":26.2,"t":"2026-10-16T14:15:00Z","v":435,"vw":26.128976},{"c":26.255,"h":26.255,"l":26.255,"n":1,"o":26.255,"t":"2026-10-16T14:20:00Z","v":232,"vw":26.255},{"c":26.2,"h":26.375,"l":26.2,"n":6,"o":26.375,"t":"2026-10-16T14:35:00Z","v":218,"vw":26.2875},{"c":26.2,"h":26.37,"l":26.2,"n":11,"o":26.37,"t":"2026-10-16T14:40:00Z","v":349,"vw":26.285},{"c":26.3128,"h":26.3128,"l":26.3128,"n":6,"o":26.3128,"t":"2026-10-16T14:45:00Z","v":306,"vw":26.3128},{"c":26.21,"h":26.42,"l":26.21,"n":51,"o":26.3,"t":"2026-10-16T14:50:00Z","v":1819,"vw":26.288486},{"c":26.225,"h":26.36,"l":26.2,"n":29,"o":26.2,"t":"2026-10-16T15:05:00Z","v":942,"vw":26.239},{"c":26.31,"h":26.375,"l":26.25,"n":119,"o":26.29,"t":"2026-10-16T15:10:00Z","v":2790,"vw":26.302143},{"c":26.24,"h":26.24,"l":26.24,"n":5,"o":26.24,"t":"2026-10-16T15:20:00Z","v":361,"vw":26.24},{"c":26.35,"h":26.35,"l":26.15,"n":24,"o":26.3,"t":"2026-10-16T15:30:00Z","v":1009,"vw":26.278655},{"c":26.345,"h":26.46,"l":26.345,"n":6,"o":26.46,"t":"2026-10-16T15:40:00Z","v":844,"vw":26.420065},{"c":26.34,"h":26.34,"l":26.34,"n":11,"o":26.34,"t":"2026-10-16T16:00:00Z","v":381,"vw":26.34},{"c":26.29,"h":26.29,"l":26.29,"n":3,"o":26.29,"t":"2026-10-16T16:15:00Z","v":121,"vw":26.29},{"c":26.29,"h":26.36,"l":26.29,"n":27,"o":26.36,"t":"2026-10-16T16:25:00Z","v":739,"vw":26.313333},{"c":26.3743,"h":26.3743,"l":26.31,"n":11,"o":26.31,"t":"2026-10-16T16:35:00Z","v":574,"vw":26.35945},{"c":26.19,"h":26.325,"l":26.18,"n":82,"o":26.325,"t":"2026-10-16T16:45:00Z","v":2812,"vw":26.243395},{"c":26.24,"h":26.24,"l":26.165,"n":33,"o":26.165,"t":"2026-10-16T16:50:00Z","v":1022,"vw":26.21},{"c":26.26,"h":26.26,"l":26.26,"n":5,"o":26.26,"t":"2026-10-16T16:55:00Z","v":115,"vw":26.26},{"c":26.23,"h":26.24,"l":26.23,"n":41,"o":26.24,"t":"2026-10-16T17:00:00Z","v":4741,"vw":26.239711},{"c":26.185,"h":26.24,"l":26.185,"n":15,"o":26.21,"t":"2026-10-16T17:05:00Z","v":1067,"vw":26.201285},{"c":26.22,"h":26.22,"l":26.22,"n":4,"o":26.22,"t":"2026-10-16T17:10:00Z","v":112,"vw":26.22},{"c":26.2,"h":26.2,"l":26.18,"n":10,"o":26.18,"t":"2026-10-16T17:20:00Z","v":1246,"vw":26.198193},{"c":26.25,"h":26.25,"l":26.25,"n":15,"o":26.25,"t":"2026-10-16T17:25:00Z","v":242,"vw":26.25},{"c":26.315,"h":26.32,"l":26.21,"n":92,"o":26.21,"t":"2026-10-16T17:30:00Z","v":3805,"vw":26.286458},{"c":26.31,"h":26.37,"l":26.31,"n":54,"o":26.31,"t":"2026-10-16T17:40:00Z","v":1224,"vw":26.3275},{"c":26.28,"h":26.28,"l":26.26,"n":33,"o":26.26,"t":"2026-10-16T17:45:00Z","v":685,"vw":26.27},{"c":26.19,"h":26.19,"l":26.19,"n":9,"o":26.19,"t":"2026-10-16T17:55:00Z","v":206,"vw":26.19},{"c":26.06,"h":26.09,"l":26.06,"n":24,"o":26.09,"t":"2026-10-16T18:20:00Z","v":915,"vw":26.08},{"c":26.0087,"h":26.02,"l":26.0087,"n":36,"o":26.02,"t":"2026-10-16T18:25:00Z","v":887,"vw":26.012637},{"c":26,"h":26.01,"l":26,"n":66,"o":26.01,"t":"2026-10-16T18:30:00Z","v":1963,"vw":26.005},{"c":26,"h":26.02,"l":25.945,"n":60,"o":26.02,"t":"2026-10-16T18:40:00Z","v":2401,"vw":25.962488},{"c":26.005,"h":26.03,"l":26.005,"n":40,"o":26.03,"t":"2026-10-16T18:45:00Z","v":1241,"vw":26.022176},{"c":26,"h":26.06,"l":26,"n":90,"o":26.05,"t":"2026-10-16T18:50:00Z","v":4743,"vw":26.046304},{"c":26.005,"h":26.005,"l":26.005,"n":8,"o":26.005,"t":"2026-10-16T18:55:00Z","v":241,"vw":26.005},{"c":25.96,"h":26.08,"l":25.96,"n":101,"o":26.04,"t":"2026-10-16T19:00:00Z","v":3945,"vw":26.055655},{"c":25.92,"h":25.95,"l":25.92,"n":52,"o":25.95,"t":"2026-10-16T19:05:00Z","v":739,"vw":25.935},{"c":25.97,"h":25.97,"l":25.92,"n":20,"o":25.92,"t":"2026-10-16T19:10:00Z","v":552,"vw":25.945},{"c":26.025,"h":26.1,"l":26.025,"n":50,"o":26.05,"t":"2026-10-16T19:15:00Z","v":1431,"vw":26.05},{"c":26.05,"h":26.075,"l":26.05,"n":41,"o":26.055,"t":"2026-10-16T19:20:00Z","v":1325,"vw":26.06},{"c":26.03,"h":26.06,"l":26.02,"n":30,"o":26.04,"t":"2026-10-16T19:25:00Z","v":1223,"vw":26.033505},{"c":25.83,"h":26.02,"l":25.83,"n":82,"o":26.02,"t":"2026-10-16T19:30:00Z","v":2997,"vw":25.953528},{"c":25.86,"h":25.86,"l":25.86,"n":11,"o":25.86,"t":"2026-10-16T19:35:00Z","v":360,"vw":25.86},{"c":25.8,"h":25.81,"l":25.8,"n":36,"o":25.81,"t":"2026-10-16T19:40:00Z","v":1075,"vw":25.805},{"c":25.73,"h":25.735,"l":25.73,"n":45,"o":25.735,"t":"2026-10-16T19:45:00Z","v":1155,"vw":25.7312},{"c":25.64,"h":25.77,"l":25.6,"n":164,"o":25.72,"t":"2026-10-16T19:50:00Z","v":5515,"vw":25.688306},{"c":25.83,"h":26.04,"l":25.7,"n":796,"o":25.7,"t":"2026-10-16T19:55:00Z","v":34391,"vw":25.841502},{"c":25.86,"h":25.86,"l":25.86,"n":9,"o":25.86,"t":"2026-10-16T20:00:00Z","v":68990,"vw":25.86},{"c":26.32,"h":26.32,"l":26.32,"n":6,"o":26.32,"t":"2026-10-19T13:30:00Z","v":353,"vw":26.32},{"c":26.34,"h":26.455,"l":26.32,"n":37,"o":26.455,"t":"2026-10-19T13:40:00Z","v":2417,"vw":26.351003},{"c":26.4,"h":26.4,"l":26.4,"n":6,"o":26.4,"t":"2026-10-19T13:50:00Z","v":206,"vw":26.4},{"c":26.325,"h":26.36,"l":26.325,"n":29,"o":26.36,"t":"2026-10-19T13:55:00Z","v":1618,"vw":26.3345},{"c":26.21,"h":26.26,"l":26.21,"n":44,"o":26.26,"t":"2026-10-19T14:05:00Z","v":1161,"vw":26.2475},{"c":26.105,"h":26.165,"l":25.99,"n":21,"o":26.165,"t":"2026-10-19T14:10:00Z","v":381,"vw":26.086667},{"c":26.245,"h":26.3499,"l":26.11,"n":24,"o":26.11,"t":"2026-10-19T14:15:00Z","v":719,"vw":26.268873},{"c":26.3499,"h":26.3499,"l":26.195,"n":11,"o":26.195,"t":"2026-10-19T14:20:00Z","v":305,"vw":26.289628},{"c":26.195,"h":26.195,"l":26.195,"n":5,"o":26.195,"t":"2026-10-19T14:25:00Z","v":114,"vw":26.195},{"c":26.14,"h":26.245,"l":26.14,"n":15,"o":26.245,"t":"2026-10-19T14:30:00Z","v":651,"vw":26.168143},{"c":26.19,"h":26.19,"l":26.19,"n":5,"o":26.19,"t":"2026-10-19T14:35:00Z","v":131,"vw":26.19},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-10-19T14:40:00Z","v":100,"vw":26.18},{"c":26.43,"h":26.43,"l":26.33,"n":39,"o":26.35,"t":"2026-10-19T14:45:00Z","v":1556,"vw":26.361667},{"c":26.235,"h":26.36,"l":26.21,"n":41,"o":26.36,"t":"2026-10-19T14:50:00Z","v":1270,"vw":26.262641},{"c":26.235,"h":26.235,"l":26.235,"n":8,"o":26.235,"t":"2026-10-19T14:55:00Z","v":281,"vw":26.235},{"c":26.28,"h":26.33,"l":26.235,"n":48,"o":26.235,"t":"2026-10-19T15:00:00Z","v":1879,"vw":26.299474},{"c":26.245,"h":26.255,"l":26.245,"n":13,"o":26.255,"t":"2026-10-19T15:05:00Z","v":644,"vw":26.2515},{"c":26.32,"h":26.33,"l":26.23,"n":30,"o":26.23,"t":"2026-10-19T15:10:00Z","v":1683,"vw":26.305957},{"c":26.42,"h":26.43,"l":26.38,"n":32,"o":26.38,"t":"2026-10-19T15:15:00Z","v":883,"vw":26.406},{"c":26.44,"h":26.44,"l":26.44,"n":39,"o":26.44,"t":"2026-10-19T15:20:00Z","v":2493,"vw":26.44},{"c":26.43,"h":26.5,"l":26.43,"n":14,"o":26.5,"t":"2026-10-19T15:25:00Z","v":409,"vw":26.465},{"c":26.44,"h":26.44,"l":26.44,"n":29,"o":26.44,"t":"2026-10-19T15:30:00Z","v":909,"vw":26.44},{"c":26.455,"h":26.455,"l":26.455,"n":5,"o":26.455,"t":"2026-10-19T15:35:00Z","v":162,"vw":26.455},{"c":26.45,"h":26.45,"l":26.45,"n":8,"o":26.45,"t":"2026-10-19T15:40:00Z","v":212,"vw":26.45},{"c":26.4,"h":26.45,"l":26.4,"n":7,"o":26.45,"t":"2026-10-19T15:45:00Z","v":384,"vw":26.423333},{"c":26.39,"h":26.4201,"l":26.39,"n":100,"o":26.42,"t":"2026-10-19T15:50:00Z","v":2565,"vw":26.409172},{"c":26.335,"h":26.39,"l":26.31,"n":23,"o":26.37,"t":"2026-10-19T15:55:00Z","v":933,"vw":26.352307},{"c":26.26,"h":26.26,"l":26.26,"n":6,"o":26.26,"t":"2026-10-19T16:00:00Z","v":144,"vw":26.26},{"c":26.285,"h":26.345,"l":26.285,"n":26,"o":26.345,"t":"2026-10-19T16:05:00Z","v":660,"vw":26.31},{"c":26.29,"h":26.34,"l":26.29,"n":31,"o":26.34,"t":"2026-10-19T16:10:00Z","v":1650,"vw":26.336154},{"c":26.29,"h":26.29,"l":26.29,"n":25,"o":26.29,"t":"2026-10-19T16:15:00Z","v":898,"vw":26.29},{"c":26.2,"h":26.2,"l":26.2,"n":5,"o":26.2,"t":"2026-10-19T16:20:00Z","v":357,"vw":26.2},{"c":26.33,"h":26.33,"l":26.25,"n":32,"o":26.25,"t":"2026-10-19T16:25:00Z","v":1991,"vw":26.314339},{"c":26.38,"h":26.59,"l":26.31,"n":153,"o":26.31,"t":"2026-10-19T16:30:00Z","v":10245,"vw":26.418021},{"c":26.44,"h":26.46,"l":26.43,"n":38,"o":26.44,"t":"2026-10-19T16:35:00Z","v":2287,"vw":26.442353},{"c":26.48,"h":26.52,"l":26.48,"n":27,"o":26.52,"t":"2026-10-19T16:40:00Z","v":2779,"vw":26.4848},{"c":26.45,"h":26.495,"l":26.45,"n":16,"o":26.495,"t":"2026-10-19T16:45:00Z","v":1118,"vw":26.4775},{"c":26.45,"h":26.485,"l":26.45,"n":18,"o":26.485,"t":"2026-10-19T16:50:00Z","v":3503,"vw":26.479191},{"c":26.415,"h":26.46,"l":26.415,"n":77,"o":26.46,"t":"2026-10-19T16:55:00Z","v":1711,"vw":26.449167},{"c":26.38,"h":26.38,"l":26.38,"n":8,"o":26.38,"t":"2026-10-19T17:00:00Z","v":149,"vw":26.38},{"c":26.34,"h":26.37,"l":26.31,"n":36,"o":26.36,"t":"2026-10-19T17:05:00Z","v":1297,"vw":26.35},{"c":26.38,"h":26.38,"l":26.37,"n":21,"o":26.37,"t":"2026-10-19T17:10:00Z","v":897,"vw":26.378333},{"c":26.365,"h":26.41,"l":26.365,"n":45,"o":26.39,"t":"2026-10-19T17:15:00Z","v":1243,"vw":26.398125},{"c":26.35,"h":26.35,"l":26.35,"n":2,"o":26.35,"t":"2026-10-19T17:20:00Z","v":119,"vw":26.35},{"c":26.36,"h":26.36,"l":26.31,"n":9,"o":26.31,"t":"2026-10-19T17:30:00Z","v":411,"vw":26.343333},{"c":26.365,"h":26.365,"l":26.33,"n":14,"o":26.33,"t":"2026-10-19T17:35:00Z","v":942,"vw":26.35},{"c":26.33,"h":26.375,"l":26.31,"n":51,"o":26.35,"t":"2026-10-19T17:40:00Z","v":2089,"vw":26.342027},{"c":26.25,"h":26.25,"l":26.25,"n":8,"o":26.25,"t":"2026-10-19T17:45:00Z","v":136,"vw":26.25},{"c":26.19,"h":26.19,"l":26.19,"n":2,"o":26.19,"t":"2026-10-19T17:50:00Z","v":128,"vw":26.19},{"c":26.2,"h":26.24,"l":26.2,"n":5,"o":26.24,"t":"2026-10-19T17:55:00Z","v":244,"vw":26.22},{"c":26.34,"h":26.34,"l":26.32,"n":50,"o":26.32,"t":"2026-10-19T18:00:00Z","v":1822,"vw":26.327273},{"c":26.37,"h":26.395,"l":26.36,"n":35,"o":26.37,"t":"2026-10-19T18:05:00Z","v":1962,"vw":26.380384},{"c":26.34,"h":26.375,"l":26.34,"n":21,"o":26.34,"t":"2026-10-19T18:10:00Z","v":695,"vw":26.34875},{"c":26.37,"h":26.405,"l":26.37,"n":30,"o":26.375,"t":"2026-10-19T18:15:00Z","v":1849,"vw":26.393509},{"c":26.34,"h":26.35,"l":26.34,"n":6,"o":26.35,"t":"2026-10-19T18:20:00Z","v":264,"vw":26.345},{"c":26.295,"h":26.375,"l":26.295,"n":42,"o":26.375,"t":"2026-10-19T18:25:00Z","v":2102,"vw":26.347477},{"c":26.32,"h":26.32,"l":26.29,"n":66,"o":26.29,"t":"2026-10-19T18:30:00Z","v":1986,"vw":26.302685},{"c":26.34,"h":26.34,"l":26.29,"n":44,"o":26.29,"t":"2026-10-19T18:35:00Z","v":2296,"vw":26.297222},{"c":26.32,"h":26.32,"l":26.31,"n":13,"o":26.31,"t":"2026-10-19T18:40:00Z","v":447,"vw":26.315},{"c":26.32,"h":26.36,"l":26.32,"n":53,"o":26.35,"t":"2026-10-19T18:45:00Z","v":3652,"vw":26.355617},{"c":26.335,"h":26.335,"l":26.335,"n":8,"o":26.335,"t":"2026-10-19T18:50:00Z","v":1946,"vw":26.335},{"c":26.35,"h":26.35,"l":26.35,"n":5,"o":26.35,"t":"2026-10-19T18:55:00Z","v":176,"vw":26.35},{"c":26.29,"h":26.38,"l":26.29,"n":192,"o":26.35,"t":"2026-10-19T19:00:00Z","v":4966,"vw":26.343506},{"c":26.28,"h":26.29,"l":26.28,"n":12,"o":26.29,"t":"2026-10-19T19:05:00Z","v":492,"vw":26.286667},{"c":26.295,"h":26.295,"l":26.295,"n":6,"o":26.295,"t":"2026-10-19T19:10:00Z","v":190,"vw":26.295},{"c":26.345,"h":26.345,"l":26.29,"n":131,"o":26.29,"t":"2026-10-19T19:15:00Z","v":6311,"vw":26.323226},{"c":26.43,"h":26.43,"l":26.39,"n":57,"o":26.39,"t":"2026-10-19T19:20:00Z","v":1995,"vw":26.406593},{"c":26.38,"h":26.415,"l":26.38,"n":37,"o":26.415,"t":"2026-10-19T19:25:00Z","v":1756,"vw":26.388776},{"c":26.37,"h":26.4,"l":26.36,"n":47,"o":26.38,"t":"2026-10-19T19:30:00Z","v":2047,"vw":26.380756},{"c":26.47,"h":26.47,"l":26.4,"n":80,"o":26.4,"t":"2026-10-19T19:35:00Z","v":3048,"vw":26.43},{"c":26.465,"h":26.48,"l":26.44,"n":40,"o":26.455,"t":"2026-10-19T19:40:00Z","v":1701,"vw":26.461},{"c":26.425,"h":26.465,"l":26.425,"n":93,"o":26.465,"t":"2026-10-19T19:45:00Z","v":5783,"vw":26.456667},{"c":26.25,"h":26.385,"l":26.24,"n":157,"o":26.385,"t":"2026-10-19T19:50:00Z","v":4996,"vw":26.271228},{"c":26.25,"h":26.29,"l":26.195,"n":636,"o":26.23,"t":"2026-10-19T19:55:00Z","v":27238,"vw":26.246122},{"c":26.22,"h":26.22,"l":26.22,"n":15,"o":26.22,"t":"2026-10-19T20:00:00Z","v":33814,"vw":26.22},{"c":26.14,"h":26.14,"l":26.14,"n":7,"o":26.14,"t":"2026-10-20T13:30:00Z","v":3133,"vw":26.14},{"c":25.955,"h":25.955,"l":25.955,"n":4,"o":25.955,"t":"2026-10-20T13:40:00Z","v":157,"vw":25.955},{"c":25.92,"h":25.95,"l":25.92,"n":18,"o":25.95,"t":"2026-10-20T13:50:00Z","v":1549,"vw":25.941053},{"c":26.23,"h":26.23,"l":26.1,"n":15,"o":26.1,"t":"2026-10-20T13:55:00Z","v":390,"vw":26.165},{"c":26.04,"h":26.14,"l":25.8814,"n":9,"o":26.14,"t":"2026-10-20T14:15:00Z","v":1040,"vw":25.979574},{"c":26.14,"h":26.14,"l":26.03,"n":50,"o":26.05,"t":"2026-10-20T14:20:00Z","v":1407,"vw":26.095},{"c":26.33,"h":26.33,"l":26.23,"n":63,"o":26.25,"t":"2026-10-20T14:25:00Z","v":1463,"vw":26.291429},{"c":26.085,"h":26.44,"l":26.085,"n":87,"o":26.44,"t":"2026-10-20T14:30:00Z","v":5737,"vw":26.214845},{"c":26.2,"h":26.2,"l":26.2,"n":25,"o":26.2,"t":"2026-10-20T14:40:00Z","v":543,"vw":26.2},{"c":26.18,"h":26.305,"l":26.18,"n":5,"o":26.305,"t":"2026-10-20T14:45:00Z","v":354,"vw":26.255},{"c":26.22,"h":26.308,"l":26.22,"n":14,"o":26.308,"t":"2026-10-20T14:55:00Z","v":786,"vw":26.26298},{"c":26.17,"h":26.31,"l":26.17,"n":44,"o":26.31,"t":"2026-10-20T15:00:00Z","v":1969,"vw":26.28},{"c":26.17,"h":26.17,"l":26.17,"n":3,"o":26.17,"t":"2026-10-20T15:05:00Z","v":145,"vw":26.17},{"c":25.97,"h":26.08,"l":25.97,"n":51,"o":26.08,"t":"2026-10-20T15:10:00Z","v":1478,"vw":26.04},{"c":26.075,"h":26.11,"l":25.99,"n":33,"o":25.99,"t":"2026-10-20T15:20:00Z","v":1651,"vw":26.079375},{"c":25.99,"h":25.99,"l":25.99,"n":19,"o":25.99,"t":"2026-10-20T15:30:00Z","v":175,"vw":25.99},{"c":25.88,"h":25.93,"l":25.88,"n":24,"o":25.93,"t":"2026-10-20T15:35:00Z","v":615,"vw":25.91},{"c":26.04,"h":26.04,"l":26.03,"n":30,"o":26.04,"t":"2026-10-20T15:40:00Z","v":906,"vw":26.036536},{"c":25.97,"h":25.97,"l":25.97,"n":6,"o":25.97,"t":"2026-10-20T16:00:00Z","v":443,"vw":25.97},{"c":26.0683,"h":26.0683,"l":26.0683,"n":1,"o":26.0683,"t":"2026-10-20T16:05:00Z","v":140,"vw":26.0683},{"c":25.96,"h":25.965,"l":25.96,"n":14,"o":25.965,"t":"2026-10-20T16:10:00Z","v":301,"vw":25.9625},{"c":26.07,"h":26.07,"l":25.955,"n":143,"o":25.96,"t":"2026-10-20T16:15:00Z","v":5606,"vw":25.994894},{"c":26.09,"h":26.12,"l":26.09,"n":22,"o":26.12,"t":"2026-10-20T16:20:00Z","v":517,"vw":26.103333},{"c":26.21,"h":26.21,"l":26.2,"n":24,"o":26.2,"t":"2026-10-20T16:25:00Z","v":563,"vw":26.205},{"c":26.175,"h":26.175,"l":26.175,"n":10,"o":26.175,"t":"2026-10-20T16:30:00Z","v":123,"vw":26.175},{"c":26.24,"h":26.24,"l":26.24,"n":15,"o":26.24,"t":"2026-10-20T16:35:00Z","v":196,"vw":26.24},{"c":26.275,"h":26.275,"l":26.23,"n":8,"o":26.23,"t":"2026-10-20T16:45:00Z","v":873,"vw":26.236708},{"c":26.245,"h":26.295,"l":26.2,"n":82,"o":26.295,"t":"2026-10-20T16:50:00Z","v":5077,"vw":26.25205},{"c":26.195,"h":26.195,"l":26.195,"n":7,"o":26.195,"t":"2026-10-20T16:55:00Z","v":327,"vw":26.195},{"c":26.21,"h":26.215,"l":26.21,"n":10,"o":26.215,"t":"2026-10-20T17:10:00Z","v":1085,"vw":26.210517},{"c":26.21,"h":26.21,"l":26.21,"n":9,"o":26.21,"t":"2026-10-20T17:15:00Z","v":376,"vw":26.21},{"c":26.235,"h":26.235,"l":26.235,"n":10,"o":26.235,"t":"2026-10-20T17:25:00Z","v":449,"vw":26.235},{"c":26.275,"h":26.275,"l":26.24,"n":72,"o":26.24,"t":"2026-10-20T17:30:00Z","v":3241,"vw":26.268477},{"c":26.285,"h":26.285,"l":26.2716,"n":19,"o":26.2716,"t":"2026-10-20T17:35:00Z","v":999,"vw":26.280282},{"c":26.28,"h":26.28,"l":26.28,"n":6,"o":26.28,"t":"2026-10-20T17:55:00Z","v":155,"vw":26.28},{"c":26.3,"h":26.315,"l":26.3,"n":54,"o":26.31,"t":"2026-10-20T18:00:00Z","v":2971,"vw":26.3034},{"c":26.38,"h":26.38,"l":26.3,"n":37,"o":26.3,"t":"2026-10-20T18:05:00Z","v":2998,"vw":26.33423},{"c":26.37,"h":26.395,"l":26.37,"n":26,"o":26.395,"t":"2026-10-20T18:10:00Z","v":852,"vw":26.383497},{"c":26.35,"h":26.35,"l":26.35,"n":9,"o":26.35,"t":"2026-10-20T18:20:00Z","v":631,"vw":26.35},{"c":26.335,"h":26.335,"l":26.335,"n":3,"o":26.335,"t":"2026-10-20T18:25:00Z","v":188,"vw":26.335},{"c":26.335,"h":26.335,"l":26.335,"n":10,"o":26.335,"t":"2026-10-20T18:35:00Z","v":1410,"vw":26.335},{"c":26.34,"h":26.37,"l":26.32,"n":50,"o":26.37,"t":"2026-10-20T18:40:00Z","v":5172,"vw":26.341915},{"c":26.38,"h":26.38,"l":26.38,"n":14,"o":26.38,"t":"2026-10-20T18:45:00Z","v":418,"vw":26.38},{"c":26.36,"h":26.36,"l":26.36,"n":32,"o":26.36,"t":"2026-10-20T18:50:00Z","v":697,"vw":26.36},{"c":26.36,"h":26.38,"l":26.36,"n":36,"o":26.38,"t":"2026-10-20T18:55:00Z","v":1005,"vw":26.373137},{"c":26.36,"h":26.37,"l":26.35,"n":24,"o":26.35,"t":"2026-10-20T19:00:00Z","v":2163,"vw":26.357624},{"c":26.395,"h":26.41,"l":26.395,"n":22,"o":26.41,"t":"2026-10-20T19:05:00Z","v":447,"vw":26.4025},{"c":26.42,"h":26.42,"l":26.39,"n":23,"o":26.39,"t":"2026-10-20T19:10:00Z","v":811,"vw":26.404823},{"c":26.395,"h":26.395,"l":26.395,"n":5,"o":26.395,"t":"2026-10-20T19:15:00Z","v":115,"vw":26.395},{"c":26.365,"h":26.37,"l":26.365,"n":26,"o":26.37,"t":"2026-10-20T19:20:00Z","v":507,"vw":26.36875},{"c":26.355,"h":26.36,"l":26.355,"n":34,"o":26.36,"t":"2026-10-20T19:25:00Z","v":1271,"vw":26.358778},{"c":26.39,"h":26.42,"l":26.36,"n":85,"o":26.36,"t":"2026-10-20T19:30:00Z","v":2988,"vw":26.397788},{"c":26.27,"h":26.36,"l":26.27,"n":70,"o":26.35,"t":"2026-10-20T19:35:00Z","v":1727,"vw":26.319091},{"c":26.4,"h":26.41,"l":26.29,"n":85,"o":26.29,"t":"2026-10-20T19:40:00Z","v":4360,"vw":26.365731},{"c":26.395,"h":26.395,"l":26.38,"n":24,"o":26.38,"t":"2026-10-20T19:45:00Z","v":415,"vw":26.3875},{"c":26.34,"h":26.36,"l":26.34,"n":66,"o":26.36,"t":"2026-10-20T19:50:00Z","v":1430,"vw":26.35},{"c":26.18,"h":26.34,"l":26.15,"n":474,"o":26.33,"t":"2026-10-20T19:55:00Z","v":14157,"vw":26.19413},{"c":26.16,"h":26.16,"l":26.16,"n":13,"o":26.16,"t":"2026-10-20T20:00:00Z","v":22625,"vw":26.16},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-10-20T20:35:00Z","v":100,"vw":26.21},{"c":26.41,"h":26.41,"l":26.41,"n":19,"o":26.41,"t":"2026-10-21T13:30:00Z","v":1102,"vw":26.41},{"c":26.29,"h":27.595,"l":26.24,"n":47,"o":27.595,"t":"2026-10-21T13:35:00Z","v":1510,"vw":26.947684},{"c":26.5,"h":26.5,"l":26.5,"n":13,"o":26.5,"t":"2026-10-21T13:45:00Z","v":514,"vw":26.5},{"c":26.27,"h":26.27,"l":26.27,"n":8,"o":26.27,"t":"2026-10-21T13:50:00Z","v":129,"vw":26.27},{"c":26.365,"h":26.4669,"l":26.365,"n":13,"o":26.4669,"t":"2026-10-21T14:10:00Z","v":400,"vw":26.433158},{"c":26.32,"h":26.39,"l":26.32,"n":21,"o":26.365,"t":"2026-10-21T14:15:00Z","v":636,"vw":26.359638},{"c":26.32,"h":26.32,"l":26.32,"n":3,"o":26.32,"t":"2026-10-21T14:20:00Z","v":108,"vw":26.32},{"c":26.355,"h":26.355,"l":26.355,"n":5,"o":26.355,"t":"2026-10-21T14:30:00Z","v":148,"vw":26.355},{"c":26.35,"h":26.45,"l":26.35,"n":7,"o":26.45,"t":"2026-10-21T14:35:00Z","v":225,"vw":26.4},{"c":26.06,"h":26.25,"l":26.06,"n":38,"o":26.25,"t":"2026-10-21T14:40:00Z","v":1057,"vw":26.165714},{"c":26.29,"h":26.32,"l":26.14,"n":113,"o":26.14,"t":"2026-10-21T14:45:00Z","v":2478,"vw":26.243889},{"c":26.38,"h":26.38,"l":26.37,"n":24,"o":26.37,"t":"2026-10-21T14:50:00Z","v":791,"vw":26.375},{"c":26.23,"h":26.23,"l":26.23,"n":12,"o":26.23,"t":"2026-10-21T14:55:00Z","v":180,"vw":26.23},{"c":26.265,"h":26.265,"l":26.265,"n":4,"o":26.265,"t":"2026-10-21T15:00:00Z","v":111,"vw":26.265},{"c":26.18,"h":26.22,"l":26.18,"n":12,"o":26.22,"t":"2026-10-21T15:05:00Z","v":249,"vw":26.2},{"c":26.17,"h":26.18,"l":26.17,"n":5,"o":26.18,"t":"2026-10-21T15:10:00Z","v":203,"vw":26.175},{"c":26.22,"h":26.22,"l":26.22,"n":19,"o":26.22,"t":"2026-10-21T15:15:00Z","v":333,"vw":26.22},{"c":26.22,"h":26.22,"l":26.22,"n":4,"o":26.22,"t":"2026-10-21T15:20:00Z","v":103,"vw":26.22},{"c":26.27,"h":26.27,"l":26.27,"n":8,"o":26.27,"t":"2026-10-21T15:25:00Z","v":147,"vw":26.27},{"c":26.3,"h":26.3,"l":26.3,"n":42,"o":26.3,"t":"2026-10-21T15:35:00Z","v":928,"vw":26.3},{"c":26.27,"h":26.34,"l":26.27,"n":78,"o":26.32,"t":"2026-10-21T15:45:00Z","v":2495,"vw":26.315141},{"c":26.22,"h":26.22,"l":26.22,"n":15,"o":26.22,"t":"2026-10-21T15:55:00Z","v":323,"vw":26.22},{"c":26.21,"h":26.21,"l":26.21,"n":9,"o":26.21,"t":"2026-10-21T16:00:00Z","v":144,"vw":26.21},{"c":26.155,"h":26.205,"l":26.155,"n":17,"o":26.16,"t":"2026-10-21T16:05:00Z","v":438,"vw":26.176299},{"c":26.155,"h":26.155,"l":26.155,"n":11,"o":26.155,"t":"2026-10-21T16:10:00Z","v":327,"vw":26.155},{"c":26.25,"h":26.25,"l":26.16,"n":54,"o":26.22,"t":"2026-10-21T16:15:00Z","v":2350,"vw":26.215755},{"c":26.29,"h":26.29,"l":26.28,"n":34,"o":26.28,"t":"2026-10-21T16:20:00Z","v":1162,"vw":26.283333},{"c":26.26,"h":26.26,"l":26.26,"n":15,"o":26.26,"t":"2026-10-21T16:25:00Z","v":419,"vw":26.26},{"c":26.37,"h":26.37,"l":26.23,"n":54,"o":26.23,"t":"2026-10-21T16:35:00Z","v":2666,"vw":26.344517},{"c":26.425,"h":26.425,"l":26.425,"n":7,"o":26.425,"t":"2026-10-21T16:40:00Z","v":1336,"vw":26.425},{"c":26.415,"h":26.415,"l":26.415,"n":7,"o":26.415,"t":"2026-10-21T16:45:00Z","v":433,"vw":26.415},{"c":26.415,"h":26.415,"l":26.415,"n":5,"o":26.415,"t":"2026-10-21T16:50:00Z","v":224,"vw":26.415},{"c":26.34,"h":26.34,"l":26.34,"n":3,"o":26.34,"t":"2026-10-21T16:55:00Z","v":108,"vw":26.34},{"c":26.34,"h":26.34,"l":26.34,"n":5,"o":26.34,"t":"2026-10-21T17:00:00Z","v":170,"vw":26.34},{"c":26.4,"h":26.4,"l":26.32,"n":14,"o":26.32,"t":"2026-10-21T17:05:00Z","v":467,"vw":26.374522},{"c":26.43,"h":26.43,"l":26.37,"n":8,"o":26.37,"t":"2026-10-21T17:10:00Z","v":233,"vw":26.4},{"c":26.37,"h":26.37,"l":26.37,"n":5,"o":26.37,"t":"2026-10-21T17:15:00Z","v":124,"vw":26.37},{"c":26.34,"h":26.34,"l":26.34,"n":6,"o":26.34,"t":"2026-10-21T17:20:00Z","v":114,"vw":26.34},{"c":26.34,"h":26.34,"l":26.34,"n":8,"o":26.34,"t":"2026-10-21T17:25:00Z","v":163,"vw":26.34},{"c":26.39,"h":26.39,"l":26.39,"n":6,"o":26.39,"t":"2026-10-21T17:30:00Z","v":113,"vw":26.39},{"c":26.39,"h":26.39,"l":26.39,"n":13,"o":26.39,"t":"2026-10-21T17:35:00Z","v":179,"vw":26.39},{"c":26.425,"h":26.425,"l":26.37,"n":13,"o":26.37,"t":"2026-10-21T17:40:00Z","v":613,"vw":26.414464},{"c":26.3601,"h":26.4442,"l":26.3601,"n":34,"o":26.37,"t":"2026-10-21T17:45:00Z","v":2408,"vw":26.429475},{"c":26.33,"h":26.33,"l":26.33,"n":5,"o":26.33,"t":"2026-10-21T17:50:00Z","v":111,"vw":26.33},{"c":26.35,"h":26.35,"l":26.35,"n":5,"o":26.35,"t":"2026-10-21T17:55:00Z","v":132,"vw":26.35},{"c":26.42,"h":26.42,"l":26.34,"n":37,"o":26.34,"t":"2026-10-21T18:00:00Z","v":896,"vw":26.368113},{"c":26.37,"h":26.37,"l":26.37,"n":10,"o":26.37,"t":"2026-10-21T18:05:00Z","v":129,"vw":26.37},{"c":26.37,"h":26.37,"l":26.37,"n":5,"o":26.37,"t":"2026-10-21T18:10:00Z","v":123,"vw":26.37},{"c":26.4,"h":26.4,"l":26.39,"n":43,"o":26.39,"t":"2026-10-21T18:15:00Z","v":1750,"vw":26.395538},{"c":26.42,"h":26.42,"l":26.35,"n":79,"o":26.35,"t":"2026-10-21T18:20:00Z","v":2484,"vw":26.399656},{"c":26.43,"h":26.43,"l":26.43,"n":2,"o":26.43,"t":"2026-10-21T18:25:00Z","v":212,"vw":26.43},{"c":26.46,"h":26.46,"l":26.46,"n":158,"o":26.46,"t":"2026-10-21T18:30:00Z","v":3512,"vw":26.46},{"c":26.555,"h":26.56,"l":26.455,"n":106,"o":26.455,"t":"2026-10-21T18:35:00Z","v":6984,"vw":26.47971},{"c":26.555,"h":26.555,"l":26.555,"n":3,"o":26.555,"t":"2026-10-21T18:40:00Z","v":365,"vw":26.555},{"c":26.52,"h":26.555,"l":26.52,"n":20,"o":26.555,"t":"2026-10-21T18:45:00Z","v":586,"vw":26.54625},{"c":26.44,"h":26.44,"l":26.44,"n":6,"o":26.44,"t":"2026-10-21T18:50:00Z","v":166,"vw":26.44},{"c":26.41,"h":26.43,"l":26.41,"n":34,"o":26.43,"t":"2026-10-21T18:55:00Z","v":870,"vw":26.42},{"c":26.37,"h":26.42,"l":26.31,"n":90,"o":26.36,"t":"2026-10-21T19:00:00Z","v":2544,"vw":26.349286},{"c":26.36,"h":26.36,"l":26.36,"n":15,"o":26.36,"t":"2026-10-21T19:05:00Z","v":539,"vw":26.36},{"c":26.41,"h":26.41,"l":26.35,"n":39,"o":26.35,"t":"2026-10-21T19:10:00Z","v":950,"vw":26.398},{"c":26.475,"h":26.475,"l":26.43,"n":44,"o":26.43,"t":"2026-10-21T19:15:00Z","v":733,"vw":26.461945},{"c":26.41,"h":26.46,"l":26.41,"n":90,"o":26.46,"t":"2026-10-21T19:20:00Z","v":3077,"vw":26.443334},{"c":26.47,"h":26.47,"l":26.435,"n":37,"o":26.46,"t":"2026-10-21T19:25:00Z","v":995,"vw":26.459167},{"c":26.48,"h":26.48,"l":26.47,"n":36,"o":26.47,"t":"2026-10-21T19:30:00Z","v":1060,"vw":26.471667},{"c":26.485,"h":26.485,"l":26.485,"n":15,"o":26.485,"t":"2026-10-21T19:35:00Z","v":233,"vw":26.485},{"c":26.475,"h":26.475,"l":26.47,"n":49,"o":26.47,"t":"2026-10-21T19:40:00Z","v":1345,"vw":26.471459},{"c":26.475,"h":26.49,"l":26.46,"n":22,"o":26.46,"t":"2026-10-21T19:45:00Z","v":678,"vw":26.475},{"c":26.445,"h":26.48,"l":26.41,"n":151,"o":26.475,"t":"2026-10-21T19:50:00Z","v":4040,"vw":26.459023},{"c":26.45,"h":26.485,"l":26.42,"n":462,"o":26.445,"t":"2026-10-21T19:55:00Z","v":11890,"vw":26.453952},{"c":26.48,"h":26.48,"l":26.48,"n":10,"o":26.48,"t":"2026-10-21T20:00:00Z","v":23408,"vw":26.48},{"c":26.1297,"h":26.1297,"l":26.07,"n":4,"o":26.07,"t":"2026-10-22T11:55:00Z","v":202,"vw":26.09985},{"c":26.18,"h":26.18,"l":26.13,"n":11,"o":26.13,"t":"2026-10-22T12:30:00Z","v":1235,"vw":26.170568},{"c":26,"h":26.07,"l":25.93,"n":58,"o":25.95,"t":"2026-10-22T13:30:00Z","v":5849,"vw":25.974673},{"c":25.45,"h":25.925,"l":25.19,"n":152,"o":25.67,"t":"2026-10-22T13:40:00Z","v":12616,"vw":25.630606},{"c":25.41,"h":25.41,"l":25.17,"n":5,"o":25.17,"t":"2026-10-22T13:45:00Z","v":218,"vw":25.29},{"c":25.635,"h":25.635,"l":25.635,"n":1,"o":25.635,"t":"2026-10-22T13:50:00Z","v":100,"vw":25.635},{"c":25.86,"h":25.9,"l":25.615,"n":50,"o":25.625,"t":"2026-10-22T13:55:00Z","v":1671,"vw":25.768571},{"c":25.41,"h":26.008,"l":25.41,"n":40,"o":25.85,"t":"2026-10-22T14:05:00Z","v":1440,"vw":25.784985},{"c":25.755,"h":25.755,"l":25.755,"n":4,"o":25.755,"t":"2026-10-22T14:10:00Z","v":236,"vw":25.755},{"c":25.4,"h":25.725,"l":25.4,"n":9,"o":25.725,"t":"2026-10-22T14:15:00Z","v":258,"vw":25.577941},{"c":25.27,"h":25.55,"l":25.27,"n":49,"o":25.52,"t":"2026-10-22T14:20:00Z","v":8740,"vw":25.32743},{"c":25.24,"h":25.24,"l":25.24,"n":5,"o":25.24,"t":"2026-10-22T14:30:00Z","v":209,"vw":25.24},{"c":25.35,"h":25.35,"l":25.35,"n":9,"o":25.35,"t":"2026-10-22T14:35:00Z","v":232,"vw":25.35},{"c":25.5572,"h":25.5572,"l":25.35,"n":10,"o":25.35,"t":"2026-10-22T14:40:00Z","v":247,"vw":25.455131},{"c":25.47,"h":25.47,"l":25.47,"n":5,"o":25.47,"t":"2026-10-22T14:45:00Z","v":121,"vw":25.47},{"c":25.36,"h":25.38,"l":25.35,"n":52,"o":25.36,"t":"2026-10-22T14:50:00Z","v":2273,"vw":25.360315},{"c":25.23,"h":25.33,"l":25.12,"n":51,"o":25.33,"t":"2026-10-22T14:55:00Z","v":1422,"vw":25.272721},{"c":25.2,"h":25.225,"l":25.195,"n":40,"o":25.225,"t":"2026-10-22T15:05:00Z","v":2038,"vw":25.205119},{"c":25.32,"h":25.32,"l":25.215,"n":79,"o":25.215,"t":"2026-10-22T15:15:00Z","v":2794,"vw":25.258751},{"c":25.38,"h":25.4,"l":25.37,"n":25,"o":25.37,"t":"2026-10-22T15:20:00Z","v":1183,"vw":25.384541},{"c":25.32,"h":25.32,"l":25.32,"n":21,"o":25.32,"t":"2026-10-22T15:25:00Z","v":681,"vw":25.32},{"c":25.3,"h":25.3,"l":25.3,"n":12,"o":25.3,"t":"2026-10-22T15:35:00Z","v":179,"vw":25.3},{"c":25.29,"h":25.29,"l":25.225,"n":43,"o":25.25,"t":"2026-10-22T15:40:00Z","v":1539,"vw":25.2625},{"c":25.27,"h":25.27,"l":25.27,"n":22,"o":25.27,"t":"2026-10-22T15:45:00Z","v":726,"vw":25.27},{"c":25.37,"h":25.37,"l":25.31,"n":20,"o":25.36,"t":"2026-10-22T15:50:00Z","v":828,"vw":25.353333},{"c":25.43,"h":25.435,"l":25.38,"n":116,"o":25.38,"t":"2026-10-22T15:55:00Z","v":3466,"vw":25.413215},{"c":25.465,"h":25.485,"l":25.43,"n":37,"o":25.44,"t":"2026-10-22T16:00:00Z","v":2193,"vw":25.47055},{"c":25.57,"h":25.57,"l":25.495,"n":46,"o":25.495,"t":"2026-10-22T16:10:00Z","v":1128,"vw":25.533},{"c":25.53,"h":25.54,"l":25.53,"n":23,"o":25.54,"t":"2026-10-22T16:15:00Z","v":562,"vw":25.535},{"c":25.6,"h":25.62,"l":25.59,"n":64,"o":25.6,"t":"2026-10-22T16:20:00Z","v":2146,"vw":25.599525},{"c":25.6499,"h":25.6499,"l":25.6499,"n":5,"o":25.6499,"t":"2026-10-22T16:25:00Z","v":670,"vw":25.6499},{"c":25.54,"h":25.56,"l":25.54,"n":29,"o":25.55,"t":"2026-10-22T16:30:00Z","v":1124,"vw":25.55},{"c":25.49,"h":25.53,"l":25.49,"n":43,"o":25.52,"t":"2026-10-22T16:35:00Z","v":1567,"vw":25.5175},{"c":25.5,"h":25.505,"l":25.5,"n":19,"o":25.505,"t":"2026-10-22T16:40:00Z","v":872,"vw":25.502845},{"c":25.465,"h":25.465,"l":25.465,"n":5,"o":25.465,"t":"2026-10-22T16:50:00Z","v":137,"vw":25.465},{"c":25.57,"h":25.57,"l":25.515,"n":36,"o":25.515,"t":"2026-10-22T16:55:00Z","v":636,"vw":25.54375},{"c":25.5,"h":25.58,"l":25.5,"n":28,"o":25.58,"t":"2026-10-22T17:00:00Z","v":1042,"vw":25.558343},{"c":25.47,"h":25.47,"l":25.47,"n":10,"o":25.47,"t":"2026-10-22T17:05:00Z","v":341,"vw":25.47},{"c":25.435,"h":25.46,"l":25.435,"n":13,"o":25.44,"t":"2026-10-22T17:10:00Z","v":551,"vw":25.4425},{"c":25.425,"h":25.425,"l":25.425,"n":5,"o":25.425,"t":"2026-10-22T17:15:00Z","v":139,"vw":25.425},{"c":25.44,"h":25.47,"l":25.425,"n":54,"o":25.43,"t":"2026-10-22T17:20:00Z","v":2742,"vw":25.457799},{"c":25.41,"h":25.41,"l":25.38,"n":27,"o":25.395,"t":"2026-10-22T17:25:00Z","v":654,"vw":25.395},{"c":25.42,"h":25.42,"l":25.42,"n":7,"o":25.42,"t":"2026-10-22T17:35:00Z","v":232,"vw":25.42},{"c":25.35,"h":25.38,"l":25.35,"n":18,"o":25.38,"t":"2026-10-22T17:40:00Z","v":516,"vw":25.366667},{"c":25.32,"h":25.385,"l":25.32,"n":25,"o":25.385,"t":"2026-10-22T17:45:00Z","v":666,"vw":25.3525},{"c":25.31,"h":25.31,"l":25.31,"n":17,"o":25.31,"t":"2026-10-22T17:50:00Z","v":575,"vw":25.31},{"c":25.31,"h":25.31,"l":25.31,"n":10,"o":25.31,"t":"2026-10-22T17:55:00Z","v":817,"vw":25.31},{"c":25.26,"h":25.31,"l":25.26,"n":23,"o":25.31,"t":"2026-10-22T18:00:00Z","v":788,"vw":25.277276},{"c":25.4,"h":25.4,"l":25.21,"n":43,"o":25.21,"t":"2026-10-22T18:05:00Z","v":1615,"vw":25.346156},{"c":25.34,"h":25.36,"l":25.34,"n":36,"o":25.36,"t":"2026-10-22T18:10:00Z","v":2045,"vw":25.343738},{"c":25.395,"h":25.4,"l":25.39,"n":40,"o":25.39,"t":"2026-10-22T18:15:00Z","v":984,"vw":25.395},{"c":25.35,"h":25.35,"l":25.35,"n":16,"o":25.35,"t":"2026-10-22T18:20:00Z","v":198,"vw":25.35},{"c":25.28,"h":25.32,"l":25.28,"n":23,"o":25.32,"t":"2026-10-22T18:25:00Z","v":538,"vw":25.3},{"c":25.29,"h":25.29,"l":25.29,"n":3,"o":25.29,"t":"2026-10-22T18:30:00Z","v":103,"vw":25.29},{"c":25.265,"h":25.265,"l":25.195,"n":50,"o":25.2,"t":"2026-10-22T18:40:00Z","v":2035,"vw":25.226994},{"c":25.26,"h":25.26,"l":25.26,"n":9,"o":25.26,"t":"2026-10-22T18:45:00Z","v":223,"vw":25.26},{"c":25.06,"h":25.225,"l":25.06,"n":49,"o":25.19,"t":"2026-10-22T19:00:00Z","v":1527,"vw":25.123765},{"c":25.14,"h":25.17,"l":25.14,"n":66,"o":25.15,"t":"2026-10-22T19:05:00Z","v":1909,"vw":25.14902},{"c":25.22,"h":25.22,"l":25.19,"n":34,"o":25.19,"t":"2026-10-22T19:10:00Z","v":654,"vw":25.205},{"c":25.19,"h":25.19,"l":25.19,"n":16,"o":25.19,"t":"2026-10-22T19:15:00Z","v":416,"vw":25.19},{"c":25.13,"h":25.18,"l":25.13,"n":26,"o":25.18,"t":"2026-10-22T19:20:00Z","v":765,"vw":25.167613},{"c":25.18,"h":25.18,"l":25.18,"n":14,"o":25.18,"t":"2026-10-22T19:25:00Z","v":301,"vw":25.18},{"c":25.16,"h":25.195,"l":25.12,"n":109,"o":25.195,"t":"2026-10-22T19:30:00Z","v":3249,"vw":25.151459},{"c":25.13,"h":25.135,"l":25.07,"n":40,"o":25.07,"t":"2026-10-22T19:35:00Z","v":743,"vw":25.111187},{"c":25.06,"h":25.11,"l":25.05,"n":55,"o":25.11,"t":"2026-10-22T19:40:00Z","v":1825,"vw":25.074615},{"c":25.055,"h":25.07,"l":25.01,"n":90,"o":25.01,"t":"2026-10-22T19:45:00Z","v":2643,"vw":25.0383},{"c":25.24,"h":25.24,"l":25.1,"n":206,"o":25.1,"t":"2026-10-22T19:50:00Z","v":7958,"vw":25.159086},{"c":24.97,"h":25.23,"l":24.955,"n":547,"o":25.22,"t":"2026-10-22T19:55:00Z","v":24554,"vw":25.050872},{"c":25.005,"h":25.005,"l":25.005,"n":7,"o":25.005,"t":"2026-10-22T20:00:00Z","v":27968,"vw":25.005}],"history":[{"c":18.04,"h":18.4298,"l":18,"n":2293,"o":18.36,"t":"2024-10-21T04:00:00Z","v":89420,"vw":18.159285},{"c":17.57,"h":17.95,"l":17.53,"n":1814,"o":17.95,"t":"2024-10-22T04:00:00Z","v":51805,"vw":17.623674},{"c":17.68,"h":17.71,"l":17.3468,"n":2371,"o":17.52,"t":"2024-10-23T04:00:00Z","v":102036,"vw":17.564481},{"c":17.84,"h":18.4099,"l":17.56,"n":2044,"o":17.79,"t":"2024-10-24T04:00:00Z","v":77888,"vw":17.784073},{"c":17.83,"h":18.085,"l":17.57,"n":2663,"o":17.9,"t":"2024-10-25T04:00:00Z","v":83581,"vw":17.897756},{"c":18.15,"h":18.3193,"l":17.9108,"n":2280,"o":18.07,"t":"2024-10-28T04:00:00Z","v":91992,"vw":18.163856},{"c":18.26,"h":18.32,"l":17.93,"n":2234,"o":18.01,"t":"2024-10-29T04:00:00Z","v":69890,"vw":18.209961},{"c":18.19,"h":18.66,"l":18.13,"n":2398,"o":18.14,"t":"2024-10-30T04:00:00Z","v":70248,"vw":18.248624},{"c":17.79,"h":18.32,"l":17.79,"n":2890,"o":18.29,"t":"2024-10-31T04:00:00Z","v":86712,"vw":17.938056},{"c":18.15,"h":18.21,"l":17.9,"n":3204,"o":17.93,"t":"2024-11-01T04:00:00Z","v":88067,"vw":18.116974},{"c":18.47,"h":18.69,"l":17.9324,"n":4143,"o":18.11,"t":"2024-11-04T05:00:00Z","v":137931,"vw":18.490193},{"c":19.57,"h":19.705,"l":18,"n":6767,"o":18.38,"t":"2024-11-05T05:00:00Z","v":251190,"vw":19.421836},{"c":21.18,"h":21.52,"l":20.72,"n":8368,"o":20.72,"t":"2024-11-06T05:00:00Z","v":237449,"vw":21.104224},{"c":20.89,"h":21.38,"l":20.75,"n":5212,"o":21.13,"t":"2024-11-07T05:00:00Z","v":148449,"vw":20.959624},{"c":20.77,"h":21.03,"l":20.43,"n":3852,"o":20.76,"t":"2024-11-08T05:00:00Z","v":98519,"vw":20.71713},{"c":20.75,"h":21.06,"l":20.52,"n":3309,"o":21.03,"t":"2024-11-11T05:00:00Z","v":81662,"vw":20.765488},{"c":20,"h":20.66,"l":19.95,"n":2797,"o":20.57,"t":"2024-11-12T05:00:00Z","v":106407,"vw":20.131524},{"c":19.54,"h":20.18,"l":19.52,"n":2418,"o":20.07,"t":"2024-11-13T05:00:00Z","v":88605,"vw":19.714348},{"c":19.65,"h":19.84,"l":19.3,"n":4674,"o":19.68,"t":"2024-11-14T05:00:00Z","v":144873,"vw":19.509844},{"c":19.09,"h":19.89,"l":18.53,"n":3511,"o":19.75,"t":"2024-11-15T05:00:00Z","v":169224,"vw":19.176161},{"c":19.17,"h":19.525,"l":19.04,"n":2909,"o":19.3,"t":"2024-11-18T05:00:00Z","v":129113,"vw":19.265082},{"c":19.02,"h":19.41,"l":18.8453,"n":1898,"o":18.91,"t":"2024-11-19T05:00:00Z","v":63129,"vw":18.996033},{"c":19.11,"h":19.21,"l":18.66,"n":3488,"o":19.13,"t":"2024-11-20T05:00:00Z","v":100078,"vw":18.939182},{"c":19.55,"h":19.68,"l":19.25,"n":2164,"o":19.3,"t":"2024-11-21T05:00:00Z","v":82848,"vw":19.520721},{"c":19.7,"h":19.8,"l":19.38,"n":2638,"o":19.38,"t":"2024-11-22T05:00:00Z","v":120109,"vw":19.642061},{"c":19.93,"h":20.47,"l":19.88,"n":2742,"o":19.88,"t":"2024-11-25T05:00:00Z","v":127825,"vw":20.055571},{"c":19.34,"h":19.8,"l":19.3175,"n":2487,"o":19.8,"t":"2024-11-26T05:00:00Z","v":77721,"vw":19.441899},{"c":19.41,"h":19.58,"l":19.28,"n":2085,"o":19.5,"t":"2024-11-27T05:00:00Z","v":51555,"vw":19.403727},{"c":19.61,"h":19.7631,"l":19.47,"n":1530,"o":19.47,"t":"2024-11-29T05:00:00Z","v":53879,"vw":19.619464},{"c":20.27,"h":20.3,"l":19.61,"n":3555,"o":19.73,"t":"2024-12-02T05:00:00Z","v":140912,"vw":20.052674},{"c":19.74,"h":20.52,"l":19.6061,"n":3083,"o":20.28,"t":"2024-12-03T05:00:00Z","v":110729,"vw":19.868221},{"c":19.57,"h":20,"l":19.5,"n":2378,"o":19.82,"t":"2024-12-04T05:00:00Z","v":99253,"vw":19.683341},{"c":19.17,"h":19.7,"l":19.05,"n":3210,"o":19.55,"t":"2024-12-05T05:00:00Z","v":100025,"vw":19.222691},{"c":19.07,"h":19.32,"l":18.8104,"n":2270,"o":19.27,"t":"2024-12-06T05:00:00Z","v":106966,"vw":19.029429},{"c":19.17,"h":19.665,"l":19.0678,"n":3549,"o":19.12,"t":"2024-12-09T05:00:00Z","v":143490,"vw":19.263185},{"c":19.2,"h":19.39,"l":18.72,"n":3677,"o":19.2,"t":"2024-12-10T05:00:00Z","v":131466,"vw":19.143474},{"c":19.15,"h":19.545,"l":18.87,"n":3805,"o":19.2,"t":"2024-12-11T05:00:00Z","v":128748,"vw":19.165607},{"c":19.18,"h":19.31,"l":18.9,"n":3263,"o":19.06,"t":"2024-12-12T05:00:00Z","v":100851,"vw":19.102072},{"c":18.93,"h":19.29,"l":18.78,"n":3445,"o":19.07,"t":"2024-12-13T05:00:00Z","v":123616,"vw":18.942428},{"c":18.62,"h":19.12,"l":18.61,"n":3627,"o":18.77,"t":"2024-12-16T05:00:00Z","v":124548,"vw":18.82359},{"c":18.6,"h":18.92,"l":18.37,"n":3982,"o":18.58,"t":"2024-12-17T05:00:00Z","v":143906,"vw":18.606193},{"c":18.02,"h":19.005,"l":17.865,"n":4148,"o":18.67,"t":"2024-12-18T05:00:00Z","v":160848,"vw":18.375273},{"c":18.18,"h":18.4,"l":17.93,"n":5347,"o":18.25,"t":"2024-12-19T05:00:00Z","v":146886,"vw":18.162358},{"c":18.37,"h":18.75,"l":17.96,"n":3992,"o":17.96,"t":"2024-12-20T05:00:00Z","v":307897,"vw":18.372833},{"c":18.71,"h":18.93,"l":18.29,"n":4350,"o":18.29,"t":"2024-12-23T05:00:00Z","v":210458,"vw":18.713882},{"c":19.04,"h":19.07,"l":18.56,"n":1694,"o":18.71,"t":"2024-12-24T05:00:00Z","v":82795,"vw":18.957125},{"c":19.29,"h":19.32,"l":18.9,"n":2112,"o":18.92,"t":"2024-12-26T05:00:00Z","v":85676,"vw":19.182103},{"c":18.82,"h":19.448,"l":18.56,"n":3645,"o":19.11,"t":"2024-12-27T05:00:00Z","v":127643,"vw":18.879723},{"c":18.58,"h":18.71,"l":18.28,"n":2150,"o":18.71,"t":"2024-12-30T05:00:00Z","v":63877,"vw":18.573394},{"c":18.73,"h":18.9,"l":18.4233,"n":2209,"o":18.76,"t":"2024-12-31T05:00:00Z","v":148160,"vw":18.735346},{"c":18.39,"h":19.1599,"l":18.25,"n":2602,"o":18.93,"t":"2025-01-02T05:00:00Z","v":77472,"vw":18.593688},{"c":18.61,"h":18.685,"l":18.215,"n":2206,"o":18.55,"t":"2025-01-03T05:00:00Z","v":72476,"vw":18.509034},{"c":18.77,"h":19.085,"l":18.6306,"n":2775,"o":18.68,"t":"2025-01-06T05:00:00Z","v":123688,"vw":18.846921},{"c":18.61,"h":18.92,"l":18.44,"n":2407,"o":18.81,"t":"2025-01-07T05:00:00Z","v":72099,"vw":18.598286},{"c":18.39,"h":18.47,"l":18.03,"n":2439,"o":18.34,"t":"2025-01-08T05:00:00Z","v":79545,"vw":18.332462},{"c":18.11,"h":18.26,"l":17.69,"n":2923,"o":18.04,"t":"2025-01-10T05:00:00Z","v":133643,"vw":17.995974},{"c":18.51,"h":18.62,"l":17.75,"n":2419,"o":17.85,"t":"2025-01-13T05:00:00Z","v":105545,"vw":18.308292},{"c":18.71,"h":18.77,"l":18.29,"n":2469,"o":18.62,"t":"2025-01-14T05:00:00Z","v":80604,"vw":18.581681},{"c":18.94,"h":19.2,"l":18.64,"n":2065,"o":19.2,"t":"2025-01-15T05:00:00Z","v":68105,"vw":18.903415},{"c":19.06,"h":19.14,"l":18.79,"n":2895,"o":18.98,"t":"2025-01-16T05:00:00Z","v":114804,"vw":18.996587},{"c":19.17,"h":19.52,"l":19.02,"n":2839,"o":19.22,"t":"2025-01-17T05:00:00Z","v":83263,"vw":19.264791},{"c":19.51,"h":19.74,"l":19.22,"n":5734,"o":19.26,"t":"2025-01-21T05:00:00Z","v":274541,"vw":19.523993},{"c":19.12,"h":19.6,"l":18.91,"n":3179,"o":19.38,"t":"2025-01-22T05:00:00Z","v":106916,"vw":19.116479},{"c":19.23,"h":19.35,"l":18.835,"n":2892,"o":18.9,"t":"2025-01-23T05:00:00Z","v":86165,"vw":19.151832},{"c":19.39,"h":19.42,"l":18.98,"n":3001,"o":19.13,"t":"2025-01-24T05:00:00Z","v":117329,"vw":19.235616},{"c":18.6,"h":19.54,"l":18.445,"n":3820,"o":19.22,"t":"2025-01-27T05:00:00Z","v":134398,"vw":18.811676},{"c":18.55,"h":18.71,"l":18.2427,"n":2276,"o":18.6,"t":"2025-01-28T05:00:00Z","v":76420,"vw":18.52386},{"c":18.3,"h":18.59,"l":18.03,"n":3252,"o":18.52,"t":"2025-01-29T05:00:00Z","v":76117,"vw":18.332044},{"c":18.11,"h":18.5988,"l":18.09,"n":2112,"o":18.51,"t":"2025-01-30T05:00:00Z","v":56736,"vw":18.319089},{"c":18.18,"h":18.495,"l":18.03,"n":3043,"o":18.44,"t":"2025-01-31T05:00:00Z","v":95233,"vw":18.209158},{"c":17.53,"h":17.95,"l":17.45,"n":2936,"o":17.81,"t":"2025-02-03T05:00:00Z","v":79555,"vw":17.579342},{"c":17.87,"h":17.87,"l":17.41,"n":2608,"o":17.41,"t":"2025-02-04T05:00:00Z","v":108969,"vw":17.736185},{"c":18,"h":19.735,"l":17.79,"n":6437,"o":18.02,"t":"2025-02-05T05:00:00Z","v":401898,"vw":18.30485},{"c":17.41,"h":18,"l":16.91,"n":4132,"o":18,"t":"2025-02-06T05:00:00Z","v":199084,"vw":17.205184},{"c":16.82,"h":17.31,"l":16.7,"n":3827,"o":17.31,"t":"2025-02-07T05:00:00Z","v":102345,"vw":16.863792},{"c":16.55,"h":17.0286,"l":16.54,"n":3206,"o":16.84,"t":"2025-02-10T05:00:00Z","v":132901,"vw":16.641975},{"c":16.67,"h":16.825,"l":16.36,"n":4078,"o":16.36,"t":"2025-02-11T05:00:00Z","v":146042,"vw":16.660871},{"c":16.9,"h":17.1,"l":16.37,"n":4083,"o":16.44,"t":"2025-02-12T05:00:00Z","v":142841,"vw":16.769049},{"c":17.09,"h":17.25,"l":16.515,"n":3410,"o":17.05,"t":"2025-02-13T05:00:00Z","v":162694,"vw":17.010526},{"c":17.08,"h":17.36,"l":16.805,"n":1948,"o":17.24,"t":"2025-02-14T05:00:00Z","v":59776,"vw":17.026671},{"c":17.54,"h":18.46,"l":17.0601,"n":3000,"o":17.78,"t":"2025-02-18T05:00:00Z","v":152603,"vw":17.373313},{"c":17.79,"h":17.82,"l":17.12,"n":2132,"o":17.42,"t":"2025-02-19T05:00:00Z","v":75911,"vw":17.630218},{"c":18.06,"h":18.21,"l":17.63,"n":3008,"o":17.63,"t":"2025-02-20T05:00:00Z","v":147681,"vw":17.992167},{"c":18.25,"h":18.34,"l":17.93,"n":3238,"o":18.3,"t":"2025-02-21T05:00:00Z","v":195059,"vw":18.163526},{"c":18.45,"h":18.69,"l":18.08,"n":4114,"o":18.28,"t":"2025-02-24T05:00:00Z","v":214196,"vw":18.43983},{"c":18.54,"h":18.82,"l":17.77,"n":3947,"o":17.77,"t":"2025-02-25T05:00:00Z","v":151718,"vw":18.516398},{"c":18.4,"h":18.73,"l":17.51,"n":2944,"o":17.88,"t":"2025-02-26T05:00:00Z","v":107466,"vw":18.342443},{"c":18,"h":18.37,"l":17.95,"n":2898,"o":18.32,"t":"2025-02-27T05:00:00Z","v":141680,"vw":18.116243},{"c":18.02,"h":18.31,"l":17.725,"n":4030,"o":18.03,"t":"2025-02-28T05:00:00Z","v":258432,"vw":18.057915},{"c":16.62,"h":18.25,"l":16.59,"n":3382,"o":18.15,"t":"2025-03-03T05:00:00Z","v":158937,"vw":17.1264},{"c":16.11,"h":16.95,"l":16.1,"n":3746,"o":16.5,"t":"2025-03-04T05:00:00Z","v":171101,"vw":16.288316},{"c":16.56,"h":16.685,"l":16.11,"n":2751,"o":16.11,"t":"2025-03-05T05:00:00Z","v":124512,"vw":16.510866},{"c":16.58,"h":16.85,"l":16.3829,"n":3015,"o":16.47,"t":"2025-03-06T05:00:00Z","v":92580,"vw":16.606631},{"c":16.57,"h":16.83,"l":16.3758,"n":2808,"o":16.64,"t":"2025-03-07T05:00:00Z","v":95659,"vw":16.660812},{"c":16.49,"h":16.735,"l":15.94,"n":3439,"o":16.42,"t":"2025-03-10T04:00:00Z","v":146891,"vw":16.515874},{"c":16.49,"h":16.74,"l":16.37,"n":3300,"o":16.54,"t":"2025-03-11T04:00:00Z","v":101263,"vw":16.547401},{"c":16.17,"h":16.6,"l":16.15,"n":3654,"o":16.6,"t":"2025-03-12T04:00:00Z","v":104009,"vw":16.262756},{"c":16.33,"h":16.37,"l":16.01,"n":2679,"o":16.23,"t":"2025-03-13T04:00:00Z","v":158153,"vw":16.236745},{"c":16.79,"h":16.82,"l":16.31,"n":2356,"o":16.56,"t":"2025-03-14T04:00:00Z","v":103253,"vw":16.694846},{"c":17.09,"h":17.13,"l":16.77,"n":2275,"o":16.77,"t":"2025-03-17T04:00:00Z","v":121404,"vw":17.019629},{"c":17,"h":17.17,"l":16.88,"n":2970,"o":17.03,"t":"2025-03-18T04:00:00Z","v":132850,"vw":17.036074},{"c":17.3,"h":17.31,"l":16.93,"n":3330,"o":17.12,"t":"2025-03-19T04:00:00Z","v":114105,"vw":17.156542},{"c":17.04,"h":17.23,"l":16.995,"n":3132,"o":17.12,"t":"2025-03-20T04:00:00Z","v":136950,"vw":17.067091},{"c":16.99,"h":17.23,"l":16.735,"n":3677,"o":16.85,"t":"2025-03-21T04:00:00Z","v":456849,"vw":16.991573},{"c":17.31,"h":17.49,"l":17.115,"n":2767,"o":17.12,"t":"2025-03-24T04:00:00Z","v":126159,"vw":17.27455},{"c":17.23,"h":17.48,"l":17.12,"n":3410,"o":17.31,"t":"2025-03-25T04:00:00Z","v":107610,"vw":17.262107},{"c":17.17,"h":17.44,"l":16.985,"n":2947,"o":17.29,"t":"2025-03-26T04:00:00Z","v":104305,"vw":17.214503},{"c":16.86,"h":17.14,"l":16.62,"n":2292,"o":17.07,"t":"2025-03-27T04:00:00Z","v":102343,"vw":16.861168},{"c":16.55,"h":17.184,"l":16.31,"n":2071,"o":16.87,"t":"2025-03-28T04:00:00Z","v":79162,"vw":16.504651},{"c":16.45,"h":16.7,"l":16,"n":2191,"o":16.65,"t":"2025-03-31T04:00:00Z","v":98932,"vw":16.388003},{"c":16.23,"h":16.595,"l":16.0525,"n":3067,"o":16.31,"t":"2025-04-01T04:00:00Z","v":161999,"vw":16.329283},{"c":16.01,"h":16.18,"l":15.805,"n":3138,"o":16.06,"t":"2025-04-02T04:00:00Z","v":142411,"vw":15.965902},{"c":13.71,"h":15.765,"l":13.7,"n":4141,"o":15.35,"t":"2025-04-03T04:00:00Z","v":238365,"vw":14.094763},{"c":13.28,"h":13.76,"l":12.57,"n":3998,"o":13.11,"t":"2025-04-04T04:00:00Z","v":198349,"vw":13.087957},{"c":13.3,"h":13.915,"l":12.41,"n":4590,"o":12.87,"t":"2025-04-07T04:00:00Z","v":235203,"vw":13.096303},{"c":12.91,"h":13.86,"l":12.76,"n":3924,"o":13.86,"t":"2025-04-08T04:00:00Z","v":195884,"vw":13.234416},{"c":14.15,"h":14.68,"l":12.805,"n":4745,"o":12.82,"t":"2025-04-09T04:00:00Z","v":254121,"vw":13.706702},{"c":13.47,"h":13.98,"l":13.27,"n":3618,"o":13.66,"t":"2025-04-10T04:00:00Z","v":157558,"vw":13.504614},{"c":13.54,"h":14.19,"l":12.93,"n":2945,"o":13.92,"t":"2025-04-11T04:00:00Z","v":144742,"vw":13.446516},{"c":13.56,"h":13.89,"l":13.25,"n":3143,"o":13.76,"t":"2025-04-14T04:00:00Z","v":140661,"vw":13.542016},{"c":13.42,"h":13.78,"l":13.28,"n":2652,"o":13.53,"t":"2025-04-15T04:00:00Z","v":116562,"vw":13.446835},{"c":13.1,"h":13.38,"l":12.85,"n":2171,"o":13.27,"t":"2025-04-16T04:00:00Z","v":85081,"vw":13.086078},{"c":13.18,"h":13.25,"l":12.97,"n":1809,"o":13.07,"t":"2025-04-17T04:00:00Z","v":101343,"vw":13.135813},{"c":13.19,"h":13.215,"l":12.865,"n":2814,"o":13,"t":"2025-04-21T04:00:00Z","v":180009,"vw":13.063702},{"c":13.53,"h":13.72,"l":13.08,"n":3020,"o":13.36,"t":"2025-04-22T04:00:00Z","v":139162,"vw":13.42033},{"c":13.83,"h":14.3,"l":13.77,"n":3029,"o":13.87,"t":"2025-04-23T04:00:00Z","v":143448,"vw":13.914629},{"c":14.33,"h":14.355,"l":13.7261,"n":2049,"o":13.87,"t":"2025-04-24T04:00:00Z","v":88848,"vw":14.227912},{"c":14.57,"h":14.61,"l":14.13,"n":2129,"o":14.16,"t":"2025-04-25T04:00:00Z","v":112912,"vw":14.408179},{"c":14.7,"h":14.8,"l":14.3201,"n":2110,"o":14.5,"t":"2025-04-28T04:00:00Z","v":100790,"vw":14.57466},{"c":14.83,"h":14.83,"l":14.475,"n":2940,"o":14.64,"t":"2025-04-29T04:00:00Z","v":107468,"vw":14.742788},{"c":14.34,"h":14.61,"l":14.0743,"n":2076,"o":14.61,"t":"2025-04-30T04:00:00Z","v":114048,"vw":14.326119},{"c":14.55,"h":14.72,"l":14.3,"n":2216,"o":14.44,"t":"2025-05-01T04:00:00Z","v":93477,"vw":14.529503},{"c":14.92,"h":15.01,"l":14.55,"n":2220,"o":14.6,"t":"2025-05-02T04:00:00Z","v":105111,"vw":14.876658},{"c":14.67,"h":15.02,"l":14.382,"n":3288,"o":14.82,"t":"2025-05-05T04:00:00Z","v":172513,"vw":14.844667},{"c":14.71,"h":14.79,"l":14.31,"n":3813,"o":14.57,"t":"2025-05-06T04:00:00Z","v":154482,"vw":14.641819},{"c":18.38,"h":18.505,"l":16.33,"n":9341,"o":16.33,"t":"2025-05-07T04:00:00Z","v":574199,"vw":17.848984},{"c":18.29,"h":18.76,"l":17.65,"n":5590,"o":18.46,"t":"2025-05-08T04:00:00Z","v":292856,"vw":18.292325},{"c":18.24,"h":18.42,"l":17.23,"n":4786,"o":18.17,"t":"2025-05-09T04:00:00Z","v":195684,"vw":18.228786},{"c":18.63,"h":19.11,"l":18.05,"n":3672,"o":18.88,"t":"2025-05-12T04:00:00Z","v":159299,"vw":18.554995},{"c":18.53,"h":18.93,"l":18.5,"n":2985,"o":18.79,"t":"2025-05-13T04:00:00Z","v":106936,"vw":18.607416},{"c":18.19,"h":18.44,"l":17.9,"n":5344,"o":18.37,"t":"2025-05-14T04:00:00Z","v":168556,"vw":18.138385},{"c":18.11,"h":18.23,"l":17.95,"n":3581,"o":18.17,"t":"2025-05-15T04:00:00Z","v":96851,"vw":18.095189},{"c":17.61,"h":18.18,"l":17.54,"n":4078,"o":18.02,"t":"2025-05-16T04:00:00Z","v":174532,"vw":17.74975},{"c":17.58,"h":17.74,"l":17.17,"n":5289,"o":17.4,"t":"2025-05-19T04:00:00Z","v":223796,"vw":17.553505},{"c":17.87,"h":17.95,"l":17.28,"n":3361,"o":17.52,"t":"2025-05-20T04:00:00Z","v":115279,"vw":17.836187},{"c":17.52,"h":17.86,"l":17.41,"n":4628,"o":17.62,"t":"2025-05-21T04:00:00Z","v":211986,"vw":17.560437},{"c":17.64,"h":17.79,"l":17.29,"n":3189,"o":17.41,"t":"2025-05-22T04:00:00Z","v":182262,"vw":17.584297},{"c":17.5,"h":17.75,"l":17.3,"n":4126,"o":17.37,"t":"2025-05-23T04:00:00Z","v":172620,"vw":17.483709},{"c":18.53,"h":18.53,"l":17.56,"n":3513,"o":17.69,"t":"2025-05-27T04:00:00Z","v":192334,"vw":18.225561},{"c":18.24,"h":18.57,"l":18.11,"n":4532,"o":18.53,"t":"2025-05-28T04:00:00Z","v":231372,"vw":18.268176},{"c":18.58,"h":18.59,"l":18.16,"n":4716,"o":18.37,"t":"2025-05-29T04:00:00Z","v":199444,"vw":18.426879},{"c":18.1,"h":18.43,"l":17.93,"n":3895,"o":18.43,"t":"2025-05-30T04:00:00Z","v":826671,"vw":18.113694},{"c":18.27,"h":18.73,"l":17.93,"n":5617,"o":18.17,"t":"2025-06-02T04:00:00Z","v":308376,"vw":18.259096},{"c":18.65,"h":18.925,"l":18.28,"n":4263,"o":18.28,"t":"2025-06-03T04:00:00Z","v":227803,"vw":18.637975},{"c":18.35,"h":18.93,"l":18.33,"n":3349,"o":18.74,"t":"2025-06-04T04:00:00Z","v":107742,"vw":18.499912},{"c":18.54,"h":18.65,"l":18.25,"n":4364,"o":18.28,"t":"2025-06-05T04:00:00Z","v":166271,"vw":18.518239},{"c":18.51,"h":18.92,"l":18.42,"n":2989,"o":18.84,"t":"2025-06-06T04:00:00Z","v":116033,"vw":18.570302},{"c":18.92,"h":19.05,"l":18.51,"n":3111,"o":18.59,"t":"2025-06-09T04:00:00Z","v":202902,"vw":18.922321},{"c":19.19,"h":19.22,"l":18.765,"n":3127,"o":19,"t":"2025-06-10T04:00:00Z","v":150280,"vw":19.152649},{"c":19.18,"h":19.53,"l":19.115,"n":3804,"o":19.2,"t":"2025-06-11T04:00:00Z","v":245549,"vw":19.306781},{"c":19.07,"h":19.33,"l":18.89,"n":2836,"o":19,"t":"2025-06-12T04:00:00Z","v":128881,"vw":19.102519},{"c":18.41,"h":18.9174,"l":18.38,"n":2502,"o":18.75,"t":"2025-06-13T04:00:00Z","v":98758,"vw":18.564141},{"c":19.05,"h":19.17,"l":18.64,"n":2851,"o":18.64,"t":"2025-06-16T04:00:00Z","v":162782,"vw":18.989339},{"c":19.15,"h":19.585,"l":18.84,"n":3499,"o":18.84,"t":"2025-06-17T04:00:00Z","v":221963,"vw":19.299297},{"c":18.92,"h":19.4335,"l":18.46,"n":3185,"o":19.14,"t":"2025-06-18T04:00:00Z","v":153812,"vw":19.048527},{"c":18.85,"h":19.215,"l":18.48,"n":2791,"o":18.75,"t":"2025-06-20T04:00:00Z","v":265571,"vw":18.91898},{"c":19.24,"h":19.26,"l":18.55,"n":2895,"o":18.79,"t":"2025-06-23T04:00:00Z","v":156843,"vw":19.098226},{"c":19.21,"h":19.4738,"l":19.14,"n":2137,"o":19.3,"t":"2025-06-24T04:00:00Z","v":92739,"vw":19.273643},{"c":19.14,"h":19.485,"l":19.09,"n":1786,"o":19.26,"t":"2025-06-25T04:00:00Z","v":108902,"vw":19.214948},{"c":19.33,"h":19.37,"l":19.1,"n":2114,"o":19.18,"t":"2025-06-26T04:00:00Z","v":111178,"vw":19.29144},{"c":19.23,"h":19.4363,"l":19,"n":2213,"o":19.31,"t":"2025-06-27T04:00:00Z","v":196217,"vw":19.221777},{"c":19.23,"h":19.49,"l":19.055,"n":2221,"o":19.48,"t":"2025-06-30T04:00:00Z","v":120359,"vw":19.233013},{"c":19.63,"h":19.9054,"l":19.155,"n":3528,"o":19.18,"t":"2025-07-01T04:00:00Z","v":164346,"vw":19.573941},{"c":20.06,"h":20.09,"l":19.5433,"n":2341,"o":19.65,"t":"2025-07-02T04:00:00Z","v":108967,"vw":19.971731},{"c":20.28,"h":20.33,"l":20.13,"n":1257,"o":20.14,"t":"2025-07-03T04:00:00Z","v":48406,"vw":20.250631},{"c":20.1,"h":20.3186,"l":19.975,"n":4499,"o":20.08,"t":"2025-07-07T04:00:00Z","v":159508,"vw":20.129722},{"c":20.15,"h":20.495,"l":20.04,"n":2949,"o":20.22,"t":"2025-07-08T04:00:00Z","v":159750,"vw":20.270857},{"c":20.18,"h":20.34,"l":19.845,"n":2414,"o":20.28,"t":"2025-07-09T04:00:00Z","v":82946,"vw":20.117271},{"c":20.03,"h":20.3153,"l":20,"n":1944,"o":20.17,"t":"2025-07-10T04:00:00Z","v":95984,"vw":20.128668},{"c":19.54,"h":19.89,"l":19.515,"n":2111,"o":19.89,"t":"2025-07-11T04:00:00Z","v":91780,"vw":19.627822},{"c":19.57,"h":19.6,"l":19.23,"n":2706,"o":19.42,"t":"2025-07-14T04:00:00Z","v":106997,"vw":19.492861},{"c":19.33,"h":19.85,"l":19.3,"n":3401,"o":19.75,"t":"2025-07-15T04:00:00Z","v":120064,"vw":19.523853},{"c":19.4,"h":19.48,"l":18.96,"n":2543,"o":19.36,"t":"2025-07-16T04:00:00Z","v":101796,"vw":19.344019},{"c":19.36,"h":19.68,"l":19.35,"n":2565,"o":19.35,"t":"2025-07-17T04:00:00Z","v":72543,"vw":19.447464},{"c":19.38,"h":19.7061,"l":19.19,"n":3168,"o":19.57,"t":"2025-07-18T04:00:00Z","v":108412,"vw":19.342502},{"c":19.39,"h":19.515,"l":19.315,"n":3450,"o":19.41,"t":"2025-07-21T04:00:00Z","v":91554,"vw":19.392244},{"c":19.4,"h":19.58,"l":19.23,"n":2954,"o":19.45,"t":"2025-07-22T04:00:00Z","v":101526,"vw":19.409404},{"c":19.54,"h":19.68,"l":19.44,"n":2942,"o":19.58,"t":"2025-07-23T04:00:00Z","v":100230,"vw":19.557164},{"c":18.78,"h":19.44,"l":18.78,"n":3745,"o":19.44,"t":"2025-07-24T04:00:00Z","v":119606,"vw":19.029866},{"c":18.67,"h":19.025,"l":18.5266,"n":2439,"o":18.93,"t":"2025-07-25T04:00:00Z","v":72948,"vw":18.641388},{"c":18.87,"h":18.88,"l":18.58,"n":2360,"o":18.74,"t":"2025-07-28T04:00:00Z","v":75803,"vw":18.7799},{"c":19.06,"h":19.29,"l":18.8701,"n":2881,"o":19.05,"t":"2025-07-29T04:00:00Z","v":95589,"vw":19.060012},{"c":19.08,"h":19.69,"l":18.96,"n":3842,"o":19.1,"t":"2025-07-30T04:00:00Z","v":129711,"vw":19.277471},{"c":18.76,"h":19.055,"l":18.43,"n":2697,"o":18.93,"t":"2025-07-31T04:00:00Z","v":113241,"vw":18.671414},{"c":18.26,"h":18.45,"l":18.04,"n":3084,"o":18.34,"t":"2025-08-01T04:00:00Z","v":108892,"vw":18.252689},{"c":18.84,"h":18.87,"l":18.27,"n":2910,"o":18.27,"t":"2025-08-04T04:00:00Z","v":86042,"vw":18.736565},{"c":18.88,"h":19.07,"l":18.5601,"n":2842,"o":18.93,"t":"2025-08-05T04:00:00Z","v":95649,"vw":18.858423},{"c":19.07,"h":19.17,"l":18.59,"n":2320,"o":18.87,"t":"2025-08-06T04:00:00Z","v":93550,"vw":19.012057},{"c":19.49,"h":19.54,"l":19.095,"n":3198,"o":19.25,"t":"2025-08-07T04:00:00Z","v":83432,"vw":19.37515},{"c":19.92,"h":19.99,"l":19.47,"n":3490,"o":19.47,"t":"2025-08-08T04:00:00Z","v":129955,"vw":19.854288},{"c":19.74,"h":20.29,"l":19.66,"n":3539,"o":19.98,"t":"2025-08-11T04:00:00Z","v":118453,"vw":19.827072},{"c":20.83,"h":20.97,"l":19.96,"n":4237,"o":19.96,"t":"2025-08-12T04:00:00Z","v":166238,"vw":20.797788},{"c":20.97,"h":21.29,"l":20.715,"n":3790,"o":20.9,"t":"2025-08-13T04:00:00Z","v":156680,"vw":20.942567},{"c":24.71,"h":24.8018,"l":22.07,"n":10303,"o":22.67,"t":"2025-08-14T04:00:00Z","v":586293,"vw":23.633616},{"c":25.82,"h":26,"l":24.67,"n":9851,"o":24.95,"t":"2025-08-15T04:00:00Z","v":733780,"vw":25.677238},{"c":27.25,"h":27.91,"l":26.6198,"n":9950,"o":27.72,"t":"2025-08-18T04:00:00Z","v":709792,"vw":27.500599},{"c":27.18,"h":27.26,"l":26.39,"n":7349,"o":27.12,"t":"2025-08-19T04:00:00Z","v":391928,"vw":26.879623},{"c":27.42,"h":27.45,"l":26.55,"n":5505,"o":27.14,"t":"2025-08-20T04:00:00Z","v":451436,"vw":27.14789},{"c":27.64,"h":27.67,"l":26.93,"n":5655,"o":27.37,"t":"2025-08-21T04:00:00Z","v":286287,"vw":27.408471},{"c":28.34,"h":28.86,"l":27.3955,"n":7985,"o":28.18,"t":"2025-08-22T04:00:00Z","v":424850,"vw":28.401239},{"c":28.65,"h":28.93,"l":28.22,"n":5758,"o":28.5,"t":"2025-08-25T04:00:00Z","v":218504,"vw":28.662385},{"c":28.71,"h":28.9877,"l":28.54,"n":4405,"o":28.71,"t":"2025-08-26T04:00:00Z","v":184106,"vw":28.751944},{"c":28.35,"h":28.9,"l":27.0369,"n":4940,"o":27.0369,"t":"2025-08-27T04:00:00Z","v":198996,"vw":28.431967},{"c":28.86,"h":29.11,"l":28.465,"n":4011,"o":28.5,"t":"2025-08-28T04:00:00Z","v":181084,"vw":28.857032},{"c":28.87,"h":29.01,"l":28.615,"n":3903,"o":28.8,"t":"2025-08-29T04:00:00Z","v":186924,"vw":28.870459},{"c":29.06,"h":29.11,"l":28.2,"n":6196,"o":28.69,"t":"2025-09-02T04:00:00Z","v":309555,"vw":28.837602},{"c":29.28,"h":29.29,"l":28.4186,"n":5245,"o":28.96,"t":"2025-09-03T04:00:00Z","v":219114,"vw":28.972358},{"c":29.76,"h":29.78,"l":29.1,"n":6408,"o":29.35,"t":"2025-09-04T04:00:00Z","v":233853,"vw":29.546663},{"c":29.9,"h":29.99,"l":29.16,"n":5330,"o":29.8,"t":"2025-09-05T04:00:00Z","v":275035,"vw":29.692514},{"c":30.52,"h":30.75,"l":29.9,"n":8406,"o":30.06,"t":"2025-09-08T04:00:00Z","v":405687,"vw":30.356899},{"c":29.76,"h":30.73,"l":29.4,"n":6404,"o":30.52,"t":"2025-09-09T04:00:00Z","v":237596,"vw":29.848001},{"c":30.34,"h":30.35,"l":29.6084,"n":4735,"o":29.87,"t":"2025-09-10T04:00:00Z","v":195361,"vw":30.079882},{"c":30.62,"h":30.85,"l":30.145,"n":6564,"o":30.39,"t":"2025-09-11T04:00:00Z","v":340094,"vw":30.535972},{"c":30.59,"h":30.72,"l":30.21,"n":4316,"o":30.48,"t":"2025-09-12T04:00:00Z","v":195544,"vw":30.510505},{"c":31.28,"h":31.3,"l":30.22,"n":5804,"o":30.59,"t":"2025-09-15T04:00:00Z","v":284563,"vw":31.060311},{"c":31.48,"h":31.639,"l":31.01,"n":6325,"o":31.28,"t":"2025-09-16T04:00:00Z","v":310484,"vw":31.327565},{"c":31.32,"h":31.7,"l":30.755,"n":4727,"o":31.43,"t":"2025-09-17T04:00:00Z","v":203507,"vw":31.351959},{"c":33.13,"h":33.19,"l":31.43,"n":7614,"o":31.945,"t":"2025-09-18T04:00:00Z","v":403749,"vw":32.722473},{"c":31.59,"h":33.12,"l":31.56,"n":7043,"o":33.12,"t":"2025-09-19T04:00:00Z","v":685639,"vw":31.866186},{"c":31.93,"h":32.21,"l":31.525,"n":6178,"o":31.58,"t":"2025-09-22T04:00:00Z","v":279438,"vw":31.837722},{"c":31.16,"h":32.4661,"l":30.96,"n":4833,"o":32.15,"t":"2025-09-23T04:00:00Z","v":226413,"vw":31.287449},{"c":30.72,"h":31.35,"l":30.27,"n":6879,"o":31.35,"t":"2025-09-24T04:00:00Z","v":254755,"vw":30.699009},{"c":29.81,"h":30.76,"l":29.76,"n":5904,"o":30.49,"t":"2025-09-25T04:00:00Z","v":229624,"vw":29.968408},{"c":29.91,"h":29.96,"l":29.5,"n":6172,"o":29.59,"t":"2025-09-26T04:00:00Z","v":234315,"vw":29.772656},{"c":29.75,"h":30.2,"l":29.17,"n":6479,"o":30.2,"t":"2025-09-29T04:00:00Z","v":410559,"vw":29.643841},{"c":29.86,"h":30.1523,"l":29.42,"n":3902,"o":29.68,"t":"2025-09-30T04:00:00Z","v":187191,"vw":29.774091},{"c":30.44,"h":30.48,"l":29.4,"n":5052,"o":29.66,"t":"2025-10-01T04:00:00Z","v":181561,"vw":30.193658},{"c":30.31,"h":30.66,"l":29.82,"n":4147,"o":30.44,"t":"2025-10-02T04:00:00Z","v":189392,"vw":30.294037},{"c":29.22,"h":30.64,"l":29.13,"n":4216,"o":30.54,"t":"2025-10-03T04:00:00Z","v":149584,"vw":29.690325},{"c":28.69,"h":29.64,"l":28.65,"n":5094,"o":29.34,"t":"2025-10-06T04:00:00Z","v":223944,"vw":28.926407},{"c":28.13,"h":29.05,"l":27.96,"n":4639,"o":28.69,"t":"2025-10-07T04:00:00Z","v":257355,"vw":28.219677},{"c":28.36,"h":28.715,"l":28.08,"n":4052,"o":28.27,"t":"2025-10-08T04:00:00Z","v":143464,"vw":28.396882},{"c":28.62,"h":29.74,"l":28.105,"n":7992,"o":29.64,"t":"2025-10-09T04:00:00Z","v":356927,"vw":28.771828},{"c":27.46,"h":28.7292,"l":27.43,"n":5679,"o":28.46,"t":"2025-10-10T04:00:00Z","v":222707,"vw":27.800231},{"c":28.36,"h":28.4,"l":27.745,"n":4850,"o":27.89,"t":"2025-10-13T04:00:00Z","v":175989,"vw":28.194133},{"c":28.46,"h":28.83,"l":27.94,"n":4994,"o":27.99,"t":"2025-10-14T04:00:00Z","v":183432,"vw":28.498927},{"c":29,"h":29.22,"l":28.345,"n":4877,"o":28.46,"t":"2025-10-15T04:00:00Z","v":185577,"vw":28.933427},{"c":29.27,"h":29.52,"l":28.81,"n":4963,"o":29,"t":"2025-10-16T04:00:00Z","v":184778,"vw":29.232885},{"c":28.31,"h":29.25,"l":28.26,"n":5411,"o":29.03,"t":"2025-10-17T04:00:00Z","v":159952,"vw":28.576969},{"c":28.64,"h":29.26,"l":28.38,"n":5002,"o":28.64,"t":"2025-10-20T04:00:00Z","v":187344,"vw":28.63556},{"c":28.5,"h":28.94,"l":28.07,"n":3553,"o":28.64,"t":"2025-10-21T04:00:00Z","v":174603,"vw":28.602927},{"c":29.43,"h":29.51,"l":28.55,"n":6591,"o":28.59,"t":"2025-10-22T04:00:00Z","v":225957,"vw":29.11673},{"c":30.07,"h":30.31,"l":29.33,"n":5063,"o":29.33,"t":"2025-10-23T04:00:00Z","v":224768,"vw":30.058279},{"c":29.7,"h":30.6,"l":29.7,"n":4549,"o":30.6,"t":"2025-10-24T04:00:00Z","v":161238,"vw":30.087984},{"c":29.65,"h":30.4,"l":29.43,"n":4079,"o":30.01,"t":"2025-10-27T04:00:00Z","v":144793,"vw":29.786488},{"c":29.25,"h":29.65,"l":28.7606,"n":3449,"o":29.65,"t":"2025-10-28T04:00:00Z","v":109071,"vw":29.227699},{"c":29.48,"h":30.095,"l":29,"n":5006,"o":29.25,"t":"2025-10-29T04:00:00Z","v":199172,"vw":29.58574},{"c":29.25,"h":29.97,"l":29.08,"n":4426,"o":29.47,"t":"2025-10-30T04:00:00Z","v":198581,"vw":29.367185},{"c":29.075,"h":29.485,"l":28.85,"n":3908,"o":29.25,"t":"2025-10-31T04:00:00Z","v":104400,"vw":29.091431},{"c":29.09,"h":29.395,"l":27.4702,"n":5299,"o":29.08,"t":"2025-11-03T05:00:00Z","v":206803,"vw":29.086962},{"c":28.79,"h":29.08,"l":28.39,"n":5151,"o":28.82,"t":"2025-11-04T05:00:00Z","v":160497,"vw":28.831906},{"c":30.38,"h":30.719,"l":28.9,"n":6094,"o":28.9,"t":"2025-11-05T05:00:00Z","v":214583,"vw":30.19848},{"c":28.16,"h":30.06,"l":26.3,"n":8657,"o":30.06,"t":"2025-11-06T05:00:00Z","v":265371,"vw":27.941786},{"c":27.23,"h":28.33,"l":27.05,"n":6016,"o":28.33,"t":"2025-11-07T05:00:00Z","v":172263,"vw":27.372445},{"c":28.2,"h":28.21,"l":27.3613,"n":7043,"o":27.47,"t":"2025-11-10T05:00:00Z","v":225908,"vw":27.900142},{"c":27.91,"h":28.05,"l":27.3432,"n":3435,"o":28.04,"t":"2025-11-11T05:00:00Z","v":128546,"vw":27.826258},{"c":29.45,"h":29.66,"l":28.1515,"n":6407,"o":28.31,"t":"2025-11-12T05:00:00Z","v":284833,"vw":29.16585},{"c":28.33,"h":29.45,"l":28.18,"n":7698,"o":29.45,"t":"2025-11-13T05:00:00Z","v":241608,"vw":28.438611},{"c":28.34,"h":28.42,"l":27.85,"n":4903,"o":28.22,"t":"2025-11-14T05:00:00Z","v":184525,"vw":28.208121},{"c":27.15,"h":28.57,"l":27.06,"n":4289,"o":28.34,"t":"2025-11-17T05:00:00Z","v":149915,"vw":27.466301},{"c":27.56,"h":27.72,"l":26.681,"n":3786,"o":26.97,"t":"2025-11-18T05:00:00Z","v":148309,"vw":27.399195},{"c":27.43,"h":28.055,"l":27.24,"n":3736,"o":27.5,"t":"2025-11-19T05:00:00Z","v":123883,"vw":27.533754},{"c":26.3,"h":28.15,"l":26.1501,"n":4700,"o":27.9,"t":"2025-11-20T05:00:00Z","v":158755,"vw":26.699726},{"c":27.05,"h":27.26,"l":26.23,"n":3998,"o":26.3,"t":"2025-11-21T05:00:00Z","v":170141,"vw":26.832517},{"c":27.76,"h":27.97,"l":27.03,"n":3977,"o":27.03,"t":"2025-11-24T05:00:00Z","v":123490,"vw":27.668298},{"c":28.57,"h":28.66,"l":27.82,"n":4557,"o":27.85,"t":"2025-11-25T05:00:00Z","v":137936,"vw":28.439417},{"c":28.86,"h":29.14,"l":28.52,"n":3785,"o":28.68,"t":"2025-11-26T05:00:00Z","v":139030,"vw":28.88078},{"c":28.9,"h":29.07,"l":28.38,"n":2392,"o":28.86,"t":"2025-11-28T05:00:00Z","v":75457,"vw":28.783076},{"c":28.63,"h":28.92,"l":28.295,"n":4339,"o":28.59,"t":"2025-12-01T05:00:00Z","v":146678,"vw":28.663866},{"c":28.78,"h":29.17,"l":28.2377,"n":3859,"o":28.82,"t":"2025-12-02T05:00:00Z","v":143121,"vw":28.843314},{"c":29.2,"h":29.2389,"l":28.47,"n":3381,"o":28.8,"t":"2025-12-03T05:00:00Z","v":112925,"vw":29.023919},{"c":29.47,"h":29.93,"l":29.03,"n":3327,"o":29.2,"t":"2025-12-04T05:00:00Z","v":146972,"vw":29.520923},{"c":29.51,"h":29.9,"l":29.3001,"n":3092,"o":29.49,"t":"2025-12-05T05:00:00Z","v":97781,"vw":29.514336},{"c":29.86,"h":30.315,"l":29.495,"n":4551,"o":29.77,"t":"2025-12-08T05:00:00Z","v":163096,"vw":29.896029},{"c":30.53,"h":30.59,"l":29.5066,"n":3734,"o":29.79,"t":"2025-12-09T05:00:00Z","v":129150,"vw":30.357716},{"c":31.12,"h":31.4,"l":29.99,"n":5395,"o":30.53,"t":"2025-12-10T05:00:00Z","v":194120,"vw":30.990969},{"c":31.33,"h":31.45,"l":30.3901,"n":5745,"o":31.12,"t":"2025-12-11T05:00:00Z","v":167856,"vw":31.263573},{"c":30.34,"h":31.41,"l":30.275,"n":4140,"o":31.41,"t":"2025-12-12T05:00:00Z","v":180134,"vw":30.521613},{"c":29.75,"h":30.71,"l":29.69,"n":4483,"o":30.49,"t":"2025-12-15T05:00:00Z","v":178511,"vw":29.9704},{"c":29.28,"h":30.54,"l":28.89,"n":3935,"o":29.76,"t":"2025-12-16T05:00:00Z","v":160451,"vw":29.491226},{"c":28.31,"h":29.56,"l":28.09,"n":4158,"o":29.49,"t":"2025-12-17T05:00:00Z","v":134196,"vw":28.449541},{"c":28.32,"h":29.09,"l":28.285,"n":5451,"o":28.91,"t":"2025-12-18T05:00:00Z","v":264705,"vw":28.587309},{"c":28.52,"h":29.12,"l":28.104,"n":3796,"o":28.24,"t":"2025-12-19T05:00:00Z","v":306750,"vw":28.522693},{"c":28.56,"h":29.19,"l":28.4,"n":3255,"o":28.89,"t":"2025-12-22T05:00:00Z","v":133457,"vw":28.702568},{"c":29.09,"h":29.205,"l":28.36,"n":4038,"o":28.36,"t":"2025-12-23T05:00:00Z","v":161248,"vw":28.928031},{"c":28.98,"h":29.21,"l":28.735,"n":1643,"o":28.89,"t":"2025-12-24T05:00:00Z","v":62339,"vw":28.96089},{"c":29.21,"h":29.255,"l":28.66,"n":2656,"o":28.92,"t":"2025-12-26T05:00:00Z","v":101110,"vw":29.072638},{"c":28.6,"h":29.14,"l":28.4,"n":3126,"o":29.05,"t":"2025-12-29T05:00:00Z","v":105471,"vw":28.586233},{"c":28.58,"h":28.895,"l":28.41,"n":3433,"o":28.7,"t":"2025-12-30T05:00:00Z","v":122099,"vw":28.655071},{"c":27.82,"h":28.68,"l":27.5,"n":2972,"o":28.68,"t":"2025-12-31T05:00:00Z","v":370682,"vw":27.882679},{"c":28.79,"h":28.88,"l":27.7301,"n":4768,"o":28.05,"t":"2026-01-02T05:00:00Z","v":172383,"vw":28.559784},{"c":28.52,"h":29.48,"l":28.46,"n":4873,"o":28.97,"t":"2026-01-05T05:00:00Z","v":142356,"vw":28.813659},{"c":29.83,"h":30,"l":27.99,"n":5589,"o":28.41,"t":"2026-01-06T05:00:00Z","v":170079,"vw":29.40566},{"c":28.55,"h":29.83,"l":28.4,"n":4687,"o":29.83,"t":"2026-01-07T05:00:00Z","v":158787,"vw":28.782088},{"c":28.34,"h":28.805,"l":28.075,"n":4495,"o":28.28,"t":"2026-01-08T05:00:00Z","v":166820,"vw":28.368123},{"c":28.35,"h":28.98,"l":28.24,"n":4504,"o":28.4,"t":"2026-01-09T05:00:00Z","v":153412,"vw":28.478856},{"c":28.83,"h":29.08,"l":28.15,"n":4742,"o":28.2,"t":"2026-01-12T05:00:00Z","v":154896,"vw":28.742703},{"c":29.9,"h":30.06,"l":29.01,"n":3409,"o":29.01,"t":"2026-01-13T05:00:00Z","v":106241,"vw":29.841139},{"c":30.63,"h":30.75,"l":29.92,"n":3686,"o":29.92,"t":"2026-01-14T05:00:00Z","v":112929,"vw":30.422728},{"c":31.38,"h":32,"l":30.87,"n":3920,"o":30.87,"t":"2026-01-15T05:00:00Z","v":132696,"vw":31.457597},{"c":30.83,"h":31.644,"l":30.52,"n":3928,"o":31.52,"t":"2026-01-16T05:00:00Z","v":182926,"vw":30.882778},{"c":30.2,"h":30.655,"l":29.865,"n":3001,"o":30.13,"t":"2026-01-20T05:00:00Z","v":108163,"vw":30.210996},{"c":31.12,"h":31.3,"l":30.1011,"n":3845,"o":30.4,"t":"2026-01-21T05:00:00Z","v":146689,"vw":30.86519},{"c":30.97,"h":32,"l":30.875,"n":3704,"o":31.4,"t":"2026-01-22T05:00:00Z","v":227290,"vw":31.047075},{"c":29.62,"h":30.96,"l":29.53,"n":3302,"o":30.96,"t":"2026-01-23T05:00:00Z","v":108019,"vw":29.811516},{"c":29.95,"h":30.51,"l":29,"n":3438,"o":29.5,"t":"2026-01-26T05:00:00Z","v":121235,"vw":29.936436},{"c":29.68,"h":30.305,"l":29.475,"n":3332,"o":30.07,"t":"2026-01-27T05:00:00Z","v":116486,"vw":29.796715},{"c":29.05,"h":30.07,"l":28.93,"n":3218,"o":29.67,"t":"2026-01-28T05:00:00Z","v":121781,"vw":29.286457},{"c":30.58,"h":30.64,"l":29.03,"n":5041,"o":29.07,"t":"2026-01-29T05:00:00Z","v":147418,"vw":30.150817},{"c":30.21,"h":30.58,"l":29.61,"n":5107,"o":30.12,"t":"2026-01-30T05:00:00Z","v":196773,"vw":30.157605},{"c":31.17,"h":31.605,"l":30.11,"n":4446,"o":30.2,"t":"2026-02-02T05:00:00Z","v":173276,"vw":31.145702},{"c":31.06,"h":31.41,"l":30.15,"n":4314,"o":31.21,"t":"2026-02-03T05:00:00Z","v":152707,"vw":30.866341},{"c":30.72,"h":31.9,"l":29.59,"n":5929,"o":31.55,"t":"2026-02-04T05:00:00Z","v":191807,"vw":30.553866},{"c":23.55,"h":29.46,"l":23.25,"n":10274,"o":29.02,"t":"2026-02-05T05:00:00Z","v":396294,"vw":24.90591},{"c":26.29,"h":27.18,"l":24.2,"n":7624,"o":24.2,"t":"2026-02-06T05:00:00Z","v":332618,"vw":26.335594},{"c":25.59,"h":26.03,"l":24.96,"n":5851,"o":26.03,"t":"2026-02-09T05:00:00Z","v":242447,"vw":25.546301},{"c":24.84,"h":25.735,"l":24.6301,"n":5186,"o":25.59,"t":"2026-02-10T05:00:00Z","v":224746,"vw":25.068971},{"c":24.33,"h":25.65,"l":24.2,"n":4106,"o":25.17,"t":"2026-02-11T05:00:00Z","v":187198,"vw":24.441643},{"c":23.87,"h":24.8,"l":23.83,"n":4608,"o":24.66,"t":"2026-02-12T05:00:00Z","v":200669,"vw":24.000429},{"c":24.09,"h":24.91,"l":23.51,"n":4217,"o":23.96,"t":"2026-02-13T05:00:00Z","v":179677,"vw":24.240805},{"c":24.48,"h":25.14,"l":23.95,"n":4821,"o":24.05,"t":"2026-02-17T05:00:00Z","v":230995,"vw":24.560265},{"c":24.81,"h":25.45,"l":24.48,"n":3550,"o":24.48,"t":"2026-02-18T05:00:00Z","v":197490,"vw":24.908542},{"c":24.71,"h":24.89,"l":24.2972,"n":2871,"o":24.53,"t":"2026-02-19T05:00:00Z","v":168475,"vw":24.620796},{"c":25.04,"h":25.435,"l":24.5,"n":3412,"o":24.55,"t":"2026-02-20T05:00:00Z","v":255747,"vw":25.029962},{"c":25.02,"h":25.39,"l":24.68,"n":5390,"o":25,"t":"2026-02-23T05:00:00Z","v":168717,"vw":25.035588},{"c":25.49,"h":25.995,"l":24.86,"n":6435,"o":25.18,"t":"2026-02-24T05:00:00Z","v":232608,"vw":25.593341},{"c":26.535,"h":27.02,"l":25.765,"n":4578,"o":25.88,"t":"2026-02-25T05:00:00Z","v":163873,"vw":26.548281},{"c":25.89,"h":26.705,"l":25.52,"n":4149,"o":26.6,"t":"2026-02-26T05:00:00Z","v":129273,"vw":25.928016},{"c":24.99,"h":25.535,"l":24.76,"n":4081,"o":25.35,"t":"2026-02-27T05:00:00Z","v":158573,"vw":24.968422},{"c":24.74,"h":25.17,"l":24.012,"n":5160,"o":24.44,"t":"2026-03-02T05:00:00Z","v":136646,"vw":24.776409},{"c":24.15,"h":24.3899,"l":23.19,"n":5738,"o":23.64,"t":"2026-03-03T05:00:00Z","v":151579,"vw":23.949577},{"c":24.57,"h":24.72,"l":24.03,"n":4124,"o":24.37,"t":"2026-03-04T05:00:00Z","v":128132,"vw":24.51763},{"c":24.28,"h":24.5975,"l":23.85,"n":4999,"o":24.17,"t":"2026-03-05T05:00:00Z","v":127734,"vw":24.143053},{"c":22.63,"h":24.11,"l":22.545,"n":5694,"o":23.43,"t":"2026-03-06T05:00:00Z","v":202255,"vw":22.996321},{"c":22.79,"h":22.79,"l":21.01,"n":5499,"o":21.92,"t":"2026-03-09T04:00:00Z","v":185236,"vw":22.160454},{"c":22.96,"h":23.46,"l":22.67,"n":4037,"o":22.79,"t":"2026-03-10T04:00:00Z","v":136500,"vw":22.967167},{"c":23.1,"h":23.26,"l":21.9483,"n":3229,"o":22.88,"t":"2026-03-11T04:00:00Z","v":95936,"vw":23.028664},{"c":22.82,"h":23.07,"l":22.51,"n":3371,"o":22.55,"t":"2026-03-12T04:00:00Z","v":127623,"vw":22.825808},{"c":22.8,"h":23.32,"l":22.3201,"n":4896,"o":22.99,"t":"2026-03-13T04:00:00Z","v":129120,"vw":22.739044},{"c":23.27,"h":24.27,"l":23.08,"n":3215,"o":23.26,"t":"2026-03-16T04:00:00Z","v":103804,"vw":23.376029},{"c":23.36,"h":23.6,"l":23.06,"n":3499,"o":23.33,"t":"2026-03-17T04:00:00Z","v":100327,"vw":23.286848},{"c":23.18,"h":23.5099,"l":23,"n":3538,"o":23.05,"t":"2026-03-18T04:00:00Z","v":108192,"vw":23.222863},{"c":24.27,"h":24.425,"l":22.69,"n":5114,"o":22.69,"t":"2026-03-19T04:00:00Z","v":271714,"vw":24.00834},{"c":23.44,"h":24.07,"l":23,"n":4071,"o":24.07,"t":"2026-03-20T04:00:00Z","v":351855,"vw":23.472214},{"c":24.63,"h":24.95,"l":24.14,"n":4048,"o":24.49,"t":"2026-03-23T04:00:00Z","v":155542,"vw":24.648714},{"c":25.3,"h":25.62,"l":24.15,"n":3249,"o":24.15,"t":"2026-03-24T04:00:00Z","v":134121,"vw":25.247582},{"c":25.54,"h":26.01,"l":25.23,"n":4307,"o":25.58,"t":"2026-03-25T04:00:00Z","v":111696,"vw":25.540467},{"c":24.53,"h":25.46,"l":24.47,"n":4617,"o":25.14,"t":"2026-03-26T04:00:00Z","v":154027,"vw":24.738468},{"c":24.19,"h":24.54,"l":23.35,"n":4275,"o":24.19,"t":"2026-03-27T04:00:00Z","v":92498,"vw":24.074919},{"c":23.34,"h":24.55,"l":23.17,"n":5725,"o":24.55,"t":"2026-03-30T04:00:00Z","v":132035,"vw":23.449908},{"c":23.69,"h":24.115,"l":23.16,"n":3630,"o":23.87,"t":"2026-03-31T04:00:00Z","v":152941,"vw":23.585647},{"c":23.67,"h":24.61,"l":23.63,"n":4513,"o":24.01,"t":"2026-04-01T04:00:00Z","v":290780,"vw":23.84259},{"c":24.24,"h":24.44,"l":23.09,"n":3846,"o":23.09,"t":"2026-04-02T04:00:00Z","v":108232,"vw":24.089759},{"c":23.86,"h":24.35,"l":23.6901,"n":3276,"o":24.26,"t":"2026-04-06T04:00:00Z","v":90614,"vw":23.926591},{"c":24.1,"h":24.18,"l":23.47,"n":3165,"o":23.67,"t":"2026-04-07T04:00:00Z","v":111020,"vw":23.873425},{"c":25.3,"h":25.67,"l":24.865,"n":3060,"o":25.38,"t":"2026-04-08T04:00:00Z","v":105634,"vw":25.280481},{"c":25.71,"h":25.82,"l":25.19,"n":2932,"o":25.2,"t":"2026-04-09T04:00:00Z","v":88937,"vw":25.655294},{"c":25.94,"h":26,"l":25.435,"n":2669,"o":25.76,"t":"2026-04-10T04:00:00Z","v":93207,"vw":25.86179},{"c":26.28,"h":26.44,"l":25.65,"n":4296,"o":25.84,"t":"2026-04-13T04:00:00Z","v":118378,"vw":26.250896},{"c":26.24,"h":26.76,"l":26.2,"n":3444,"o":26.33,"t":"2026-04-14T04:00:00Z","v":92469,"vw":26.400188},{"c":26.13,"h":26.245,"l":25.78,"n":3268,"o":26.07,"t":"2026-04-15T04:00:00Z","v":70784,"vw":26.100812},{"c":26.44,"h":26.545,"l":25.98,"n":4303,"o":26.01,"t":"2026-04-16T04:00:00Z","v":150607,"vw":26.305976},{"c":26.81,"h":27.53,"l":26.755,"n":4282,"o":27.01,"t":"2026-04-17T04:00:00Z","v":129831,"vw":26.952591},{"c":26.93,"h":27.28,"l":26.67,"n":5310,"o":26.67,"t":"2026-04-20T04:00:00Z","v":151474,"vw":27.052814},{"c":27.64,"h":28.28,"l":26.91,"n":4611,"o":26.91,"t":"2026-04-21T04:00:00Z","v":187123,"vw":27.807999},{"c":27.32,"h":27.935,"l":27.015,"n":3133,"o":27.69,"t":"2026-04-22T04:00:00Z","v":109928,"vw":27.275371},{"c":27.16,"h":28.1299,"l":27.06,"n":3858,"o":27.55,"t":"2026-04-23T04:00:00Z","v":174602,"vw":27.275802},{"c":27.74,"h":28.1299,"l":26.995,"n":2625,"o":27.43,"t":"2026-04-24T04:00:00Z","v":100118,"vw":27.725793},{"c":27.17,"h":27.765,"l":26.97,"n":3008,"o":27.68,"t":"2026-04-27T04:00:00Z","v":84824,"vw":27.190179},{"c":26.81,"h":27.3385,"l":26.58,"n":3444,"o":27.16,"t":"2026-04-28T04:00:00Z","v":108819,"vw":26.828607},{"c":26.04,"h":26.81,"l":25.87,"n":3835,"o":26.81,"t":"2026-04-29T04:00:00Z","v":142397,"vw":26.151454},{"c":27.01,"h":27.14,"l":25.84,"n":4955,"o":26.04,"t":"2026-04-30T04:00:00Z","v":163812,"vw":26.641561},{"c":27.21,"h":27.46,"l":26.52,"n":4019,"o":27,"t":"2026-05-01T04:00:00Z","v":125452,"vw":27.135979},{"c":26.88,"h":27.54,"l":26.69,"n":4066,"o":27.11,"t":"2026-05-04T04:00:00Z","v":90518,"vw":26.957032},{"c":27.15,"h":27.72,"l":25.52,"n":3060,"o":26.98,"t":"2026-05-05T04:00:00Z","v":130072,"vw":27.22538},{"c":25.16,"h":26.48,"l":24.13,"n":5640,"o":26.32,"t":"2026-05-06T04:00:00Z","v":230184,"vw":25.187923},{"c":25.95,"h":26.88,"l":24.725,"n":5852,"o":25.16,"t":"2026-05-07T04:00:00Z","v":285274,"vw":26.064189},{"c":26.14,"h":26.64,"l":25.73,"n":4093,"o":25.98,"t":"2026-05-08T04:00:00Z","v":186339,"vw":26.258004},{"c":25.81,"h":26.68,"l":25.71,"n":4419,"o":26.68,"t":"2026-05-11T04:00:00Z","v":141991,"vw":25.971688},{"c":25.3,"h":25.62,"l":24.35,"n":4862,"o":25.62,"t":"2026-05-12T04:00:00Z","v":196237,"vw":25.045662},{"c":24.95,"h":25.58,"l":24.93,"n":3852,"o":25.32,"t":"2026-05-13T04:00:00Z","v":135358,"vw":25.111354},{"c":25.01,"h":25.34,"l":24.705,"n":3839,"o":24.95,"t":"2026-05-14T04:00:00Z","v":150364,"vw":25.019653},{"c":24.53,"h":24.83,"l":24.29,"n":3881,"o":24.37,"t":"2026-05-15T04:00:00Z","v":170391,"vw":24.510442},{"c":24.94,"h":25.2,"l":24.52,"n":4036,"o":24.87,"t":"2026-05-18T04:00:00Z","v":150009,"vw":24.883834},{"c":23.41,"h":24.67,"l":23.31,"n":5703,"o":24.54,"t":"2026-05-19T04:00:00Z","v":261404,"vw":23.75375},{"c":24.305,"h":24.585,"l":23.36,"n":3697,"o":23.63,"t":"2026-05-20T04:00:00Z","v":134395,"vw":24.301937},{"c":24.21,"h":24.48,"l":23.9645,"n":3952,"o":24.03,"t":"2026-05-21T04:00:00Z","v":137639,"vw":24.216965},{"c":24.6,"h":24.785,"l":24.33,"n":3146,"o":24.33,"t":"2026-05-22T04:00:00Z","v":113999,"vw":24.608006},{"c":25.59,"h":25.645,"l":24.7,"n":4926,"o":24.98,"t":"2026-05-26T04:00:00Z","v":170488,"vw":25.470329},{"c":26.56,"h":27.2899,"l":25.51,"n":7744,"o":25.91,"t":"2026-05-27T04:00:00Z","v":477433,"vw":26.470425},{"c":26.49,"h":26.67,"l":25.96,"n":5125,"o":26.42,"t":"2026-05-28T04:00:00Z","v":193867,"vw":26.410282},{"c":25.93,"h":26.895,"l":25.664,"n":3436,"o":26.51,"t":"2026-05-29T04:00:00Z","v":165422,"vw":26.043326},{"c":25.76,"h":26.1483,"l":25.06,"n":5683,"o":25.84,"t":"2026-06-01T04:00:00Z","v":189183,"vw":25.552831},{"c":26.75,"h":26.81,"l":25.83,"n":4801,"o":25.83,"t":"2026-06-02T04:00:00Z","v":156618,"vw":26.50198},{"c":25.95,"h":26.84,"l":25.84,"n":4109,"o":26.52,"t":"2026-06-03T04:00:00Z","v":149055,"vw":26.040396},{"c":26.35,"h":26.51,"l":25.29,"n":4679,"o":25.84,"t":"2026-06-04T04:00:00Z","v":142501,"vw":26.278688},{"c":24.43,"h":26.2,"l":24.26,"n":5016,"o":26.2,"t":"2026-06-05T04:00:00Z","v":169508,"vw":24.775208},{"c":25.34,"h":25.4,"l":23.9601,"n":3549,"o":24.84,"t":"2026-06-08T04:00:00Z","v":125177,"vw":25.209866},{"c":25.4,"h":26.22,"l":24.29,"n":3613,"o":25.86,"t":"2026-06-09T04:00:00Z","v":133181,"vw":25.17416},{"c":24.8,"h":26.25,"l":24.69,"n":4224,"o":25.4,"t":"2026-06-10T04:00:00Z","v":142024,"vw":24.965115},{"c":25.25,"h":25.37,"l":24.345,"n":3566,"o":25.02,"t":"2026-06-11T04:00:00Z","v":147282,"vw":24.981817},{"c":25.86,"h":26.07,"l":25.12,"n":2488,"o":25.42,"t":"2026-06-12T04:00:00Z","v":88498,"vw":25.800024},{"c":25.63,"h":26.5,"l":25.47,"n":3851,"o":25.9,"t":"2026-06-15T04:00:00Z","v":114626,"vw":25.856724},{"c":25.41,"h":26.24,"l":25.19,"n":3307,"o":25.77,"t":"2026-06-16T04:00:00Z","v":116949,"vw":25.488421},{"c":25.29,"h":26,"l":24.62,"n":4733,"o":25.26,"t":"2026-06-17T04:00:00Z","v":205757,"vw":25.199013},{"c":25.3,"h":26.29,"l":24.99,"n":4754,"o":25.94,"t":"2026-06-18T04:00:00Z","v":557631,"vw":25.399444},{"c":25.97,"h":26.14,"l":25.37,"n":5536,"o":25.44,"t":"2026-06-22T04:00:00Z","v":257315,"vw":25.840048},{"c":25.56,"h":25.85,"l":25.13,"n":3646,"o":25.38,"t":"2026-06-23T04:00:00Z","v":163171,"vw":25.608487},{"c":24.43,"h":26.26,"l":24.26,"n":5431,"o":25.65,"t":"2026-06-24T04:00:00Z","v":197484,"vw":24.950217},{"c":24.385,"h":25.06,"l":24.08,"n":4036,"o":24.52,"t":"2026-06-25T04:00:00Z","v":160498,"vw":24.595141},{"c":24.5,"h":24.53,"l":23.79,"n":3773,"o":24.2,"t":"2026-06-26T04:00:00Z","v":471844,"vw":24.442549},{"c":24.9,"h":24.97,"l":23.85,"n":4968,"o":24.5,"t":"2026-06-29T04:00:00Z","v":163515,"vw":24.543181},{"c":25.6,"h":25.69,"l":24.775,"n":4571,"o":24.8,"t":"2026-06-30T04:00:00Z","v":221129,"vw":25.368873},{"c":25.71,"h":26.695,"l":25.27,"n":6389,"o":25.77,"t":"2026-07-01T04:00:00Z","v":248786,"vw":25.777709},{"c":25.09,"h":26.52,"l":24.651,"n":4896,"o":25.67,"t":"2026-07-02T04:00:00Z","v":263884,"vw":25.261475},{"c":25.67,"h":26.21,"l":25.18,"n":4599,"o":25.51,"t":"2026-07-06T04:00:00Z","v":198074,"vw":25.601448},{"c":24.63,"h":25.69,"l":24.42,"n":6376,"o":25.68,"t":"2026-07-07T04:00:00Z","v":303067,"vw":24.820299},{"c":24.56,"h":25.05,"l":24.13,"n":5138,"o":24.33,"t":"2026-07-08T04:00:00Z","v":243602,"vw":24.583711},{"c":24.91,"h":25.38,"l":24.485,"n":4831,"o":24.69,"t":"2026-07-09T04:00:00Z","v":221796,"vw":25.030069},{"c":25.36,"h":25.7589,"l":24.9,"n":3792,"o":24.94,"t":"2026-07-10T04:00:00Z","v":138386,"vw":25.412527},{"c":24.67,"h":26.046,"l":24.5,"n":5776,"o":25.31,"t":"2026-07-13T04:00:00Z","v":246873,"vw":24.988728},{"c":25.15,"h":25.335,"l":24.535,"n":5567,"o":24.58,"t":"2026-07-14T04:00:00Z","v":134109,"vw":24.956492},{"c":24.74,"h":25.53,"l":24.6802,"n":4719,"o":25.06,"t":"2026-07-15T04:00:00Z","v":125611,"vw":24.931854},{"c":24.4,"h":24.63,"l":23.75,"n":4891,"o":24.36,"t":"2026-07-16T04:00:00Z","v":257499,"vw":24.338607},{"c":23.97,"h":24.36,"l":23.169,"n":4588,"o":23.82,"t":"2026-07-17T04:00:00Z","v":164858,"vw":23.958494},{"c":23.89,"h":24.54,"l":23.705,"n":4536,"o":23.97,"t":"2026-07-20T04:00:00Z","v":164816,"vw":24.022239},{"c":24.87,"h":25.145,"l":24.03,"n":4610,"o":24.03,"t":"2026-07-21T04:00:00Z","v":190926,"vw":24.831083},{"c":24.48,"h":25.3794,"l":24.47,"n":4857,"o":24.58,"t":"2026-07-22T04:00:00Z","v":157558,"vw":24.610691},{"c":24.91,"h":25.08,"l":24.11,"n":5260,"o":24.19,"t":"2026-07-23T04:00:00Z","v":202502,"vw":24.835051},{"c":24.86,"h":25.125,"l":24.25,"n":4197,"o":25.12,"t":"2026-07-24T04:00:00Z","v":240250,"vw":24.792482},{"c":24.85,"h":25.21,"l":24.03,"n":5240,"o":24.9,"t":"2026-07-27T04:00:00Z","v":235808,"vw":24.679804},{"c":24.66,"h":24.89,"l":24.01,"n":4639,"o":24.66,"t":"2026-07-28T04:00:00Z","v":198118,"vw":24.507565},{"c":23.45,"h":24.625,"l":23.26,"n":4233,"o":24.38,"t":"2026-07-29T04:00:00Z","v":199976,"vw":23.723861},{"c":24.58,"h":24.62,"l":23.47,"n":3388,"o":23.99,"t":"2026-07-30T04:00:00Z","v":164941,"vw":24.304786},{"c":24.73,"h":25.3,"l":24.07,"n":3526,"o":24.92,"t":"2026-07-31T04:00:00Z","v":140997,"vw":24.72718},{"c":25.73,"h":25.8,"l":24.3512,"n":4618,"o":24.79,"t":"2026-08-03T04:00:00Z","v":168725,"vw":25.377267},{"c":27.15,"h":27.42,"l":26.02,"n":4865,"o":26.17,"t":"2026-08-04T04:00:00Z","v":219081,"vw":26.933406},{"c":26.78,"h":27.215,"l":26.6799,"n":3515,"o":27.14,"t":"2026-08-05T04:00:00Z","v":123327,"vw":26.926285},{"c":26.4,"h":27.2099,"l":26.21,"n":4046,"o":26.68,"t":"2026-08-06T04:00:00Z","v":179475,"vw":26.509907},{"c":26.13,"h":26.75,"l":25.78,"n":3558,"o":26.75,"t":"2026-08-07T04:00:00Z","v":161822,"vw":26.350442},{"c":25.14,"h":25.99,"l":25.09,"n":5078,"o":25.95,"t":"2026-08-10T04:00:00Z","v":164493,"vw":25.45771},{"c":25.23,"h":26.1921,"l":25.16,"n":3967,"o":25.5,"t":"2026-08-11T04:00:00Z","v":125352,"vw":25.423499},{"c":25.19,"h":25.845,"l":25.08,"n":5280,"o":25.74,"t":"2026-08-12T04:00:00Z","v":222534,"vw":25.352492},{"c":26.03,"h":26.09,"l":21.89,"n":10488,"o":22.95,"t":"2026-08-13T04:00:00Z","v":517339,"vw":24.996517},{"c":25.85,"h":26.9,"l":25.69,"n":6381,"o":26.25,"t":"2026-08-14T04:00:00Z","v":309185,"vw":26.065872},{"c":26.85,"h":27.02,"l":25.73,"n":5925,"o":25.95,"t":"2026-08-17T04:00:00Z","v":225179,"vw":26.549462},{"c":24.61,"h":26.605,"l":24.15,"n":6382,"o":26.4,"t":"2026-08-18T04:00:00Z","v":223612,"vw":24.763416},{"c":23.72,"h":24.89,"l":23.7,"n":4478,"o":24.89,"t":"2026-08-19T04:00:00Z","v":184521,"vw":23.928051},{"c":23.56,"h":23.745,"l":23.135,"n":3971,"o":23.51,"t":"2026-08-20T04:00:00Z","v":137316,"vw":23.54552},{"c":23.11,"h":23.84,"l":23.02,"n":4938,"o":23.84,"t":"2026-08-21T04:00:00Z","v":350033,"vw":23.209486},{"c":22.76,"h":23.09,"l":22.364,"n":5387,"o":23,"t":"2026-08-24T04:00:00Z","v":213084,"vw":22.830603},{"c":23.51,"h":23.58,"l":22.72,"n":4433,"o":23.11,"t":"2026-08-25T04:00:00Z","v":216759,"vw":23.246852},{"c":23.85,"h":24.06,"l":23.31,"n":5199,"o":23.52,"t":"2026-08-26T04:00:00Z","v":269518,"vw":23.776861},{"c":24.09,"h":24.2,"l":23.74,"n":4115,"o":24.08,"t":"2026-08-27T04:00:00Z","v":204061,"vw":23.992109},{"c":23.46,"h":24.139,"l":23.39,"n":3701,"o":24.01,"t":"2026-08-28T04:00:00Z","v":166030,"vw":23.621444},{"c":23.62,"h":23.9984,"l":23.145,"n":4285,"o":23.42,"t":"2026-08-31T04:00:00Z","v":202564,"vw":23.553852},{"c":23.9,"h":24.04,"l":23.245,"n":4559,"o":23.34,"t":"2026-09-01T04:00:00Z","v":236125,"vw":23.800459},{"c":24.21,"h":24.37,"l":23.76,"n":4097,"o":23.87,"t":"2026-09-02T04:00:00Z","v":170294,"vw":24.207975},{"c":24.44,"h":24.5,"l":23.8,"n":4401,"o":24.34,"t":"2026-09-03T04:00:00Z","v":158929,"vw":24.329277},{"c":25.03,"h":25.06,"l":24.41,"n":4962,"o":24.41,"t":"2026-09-04T04:00:00Z","v":190199,"vw":24.880052},{"c":25.17,"h":25.45,"l":24.88,"n":4025,"o":25.07,"t":"2026-09-08T04:00:00Z","v":178206,"vw":25.226501},{"c":25.04,"h":25.365,"l":24.59,"n":4578,"o":24.94,"t":"2026-09-09T04:00:00Z","v":137780,"vw":24.93896},{"c":24.86,"h":25.3089,"l":24.7353,"n":4400,"o":24.84,"t":"2026-09-10T04:00:00Z","v":160024,"vw":24.966258},{"c":26.17,"h":26.22,"l":24.28,"n":4649,"o":25.11,"t":"2026-09-11T04:00:00Z","v":176346,"vw":25.899319},{"c":23.95,"h":25.7999,"l":23.9,"n":4983,"o":25.48,"t":"2026-09-14T04:00:00Z","v":170299,"vw":24.296386},{"c":24.11,"h":24.92,"l":23.92,"n":3932,"o":24.08,"t":"2026-09-15T04:00:00Z","v":123214,"vw":24.100994},{"c":24.78,"h":24.87,"l":24.2614,"n":5305,"o":24.3,"t":"2026-09-16T04:00:00Z","v":165331,"vw":24.642878},{"c":25.04,"h":25.3084,"l":24.79,"n":5245,"o":25.26,"t":"2026-09-17T04:00:00Z","v":186305,"vw":25.048418},{"c":24.65,"h":25.11,"l":24.58,"n":5176,"o":24.93,"t":"2026-09-18T04:00:00Z","v":532596,"vw":24.713222},{"c":25.64,"h":25.79,"l":24.54,"n":4410,"o":25.03,"t":"2026-09-21T04:00:00Z","v":142241,"vw":25.509413},{"c":26.66,"h":26.71,"l":25.59,"n":4429,"o":25.7,"t":"2026-09-22T04:00:00Z","v":186035,"vw":26.396652},{"c":27.12,"h":27.24,"l":26.05,"n":5306,"o":26.49,"t":"2026-09-23T04:00:00Z","v":216321,"vw":27.022386},{"c":27.48,"h":27.63,"l":26.84,"n":4916,"o":26.87,"t":"2026-09-24T04:00:00Z","v":177167,"vw":27.362673},{"c":27.27,"h":28.415,"l":27.24,"n":4002,"o":27.65,"t":"2026-09-25T04:00:00Z","v":145283,"vw":27.520645},{"c":27.53,"h":27.78,"l":26.7688,"n":4804,"o":27.27,"t":"2026-09-28T04:00:00Z","v":191472,"vw":27.393763},{"c":27.71,"h":27.75,"l":27,"n":3519,"o":27.66,"t":"2026-09-29T04:00:00Z","v":153744,"vw":27.478217},{"c":27.33,"h":27.76,"l":26.99,"n":3929,"o":27.76,"t":"2026-09-30T04:00:00Z","v":150482,"vw":27.230371},{"c":28.31,"h":28.58,"l":27.21,"n":5534,"o":27.43,"t":"2026-10-01T04:00:00Z","v":219169,"vw":28.190805},{"c":28.79,"h":28.9922,"l":28.2901,"n":4495,"o":28.88,"t":"2026-10-02T04:00:00Z","v":173093,"vw":28.744223},{"c":28.23,"h":29.01,"l":28.16,"n":4942,"o":28.58,"t":"2026-10-05T04:00:00Z","v":183978,"vw":28.397475},{"c":28.805,"h":28.99,"l":28.32,"n":3312,"o":28.52,"t":"2026-10-06T04:00:00Z","v":192648,"vw":28.760217},{"c":29.07,"h":29.2,"l":28.25,"n":5719,"o":28.36,"t":"2026-10-07T04:00:00Z","v":264501,"vw":28.863644},{"c":28.79,"h":29.1,"l":28.315,"n":5163,"o":28.79,"t":"2026-10-08T04:00:00Z","v":275256,"vw":28.710215},{"c":28.68,"h":29.14,"l":28.5331,"n":3373,"o":28.87,"t":"2026-10-09T04:00:00Z","v":195246,"vw":28.821159},{"c":27.99,"h":28.65,"l":27.853,"n":4488,"o":28.65,"t":"2026-10-12T04:00:00Z","v":220273,"vw":28.06438},{"c":28.31,"h":28.37,"l":27.25,"n":4251,"o":27.74,"t":"2026-10-13T04:00:00Z","v":165446,"vw":28.078609},{"c":27.23,"h":27.98,"l":26.66,"n":5831,"o":27.83,"t":"2026-10-14T04:00:00Z","v":352379,"vw":27.27874},{"c":26.5,"h":27.05,"l":25.93,"n":4558,"o":27.05,"t":"2026-10-15T04:00:00Z","v":175048,"vw":26.3798},{"c":25.86,"h":26.46,"l":25.6,"n":3843,"o":26.37,"t":"2026-10-16T04:00:00Z","v":195043,"vw":25.946014},{"c":26.22,"h":26.59,"l":25.99,"n":3970,"o":26.32,"t":"2026-10-19T04:00:00Z","v":185532,"vw":26.314128},{"c":26.16,"h":26.44,"l":25.88,"n":3211,"o":26.14,"t":"2026-10-20T04:00:00Z","v":125844,"vw":26.217128},{"c":26.48,"h":27.595,"l":26.06,"n":4020,"o":26.41,"t":"2026-10-21T04:00:00Z","v":112891,"vw":26.434659},{"c":25.005,"h":26.07,"l":24.955,"n":4541,"o":25.95,"t":"2026-10-22T04:00:00Z","v":169045,"vw":25.27166}],"volatilityBars":[{"c":24.99,"h":25.08,"l":24.54,"n":118,"o":25.03,"t":"2026-09-21T13:30:00Z","v":3869,"vw":24.91443},{"c":25.18,"h":25.185,"l":25.18,"n":20,"o":25.185,"t":"2026-09-21T13:45:00Z","v":468,"vw":25.181667},{"c":25.02,"h":25.19,"l":24.85,"n":82,"o":25.19,"t":"2026-09-21T14:00:00Z","v":4795,"vw":25.072309},{"c":25.08,"h":25.08,"l":24.99,"n":65,"o":24.99,"t":"2026-09-21T14:15:00Z","v":2953,"vw":25.014766},{"c":25.145,"h":25.253,"l":25.12,"n":67,"o":25.253,"t":"2026-09-21T14:30:00Z","v":3195,"vw":25.204428},{"c":25.21,"h":25.21,"l":25.155,"n":31,"o":25.155,"t":"2026-09-21T14:45:00Z","v":1805,"vw":25.204811},{"c":25.245,"h":25.245,"l":25.24,"n":16,"o":25.24,"t":"2026-09-21T15:00:00Z","v":504,"vw":25.2425},{"c":25.44,"h":25.44,"l":25.37,"n":34,"o":25.37,"t":"2026-09-21T15:15:00Z","v":986,"vw":25.383333},{"c":25.42,"h":25.485,"l":25.42,"n":68,"o":25.47,"t":"2026-09-21T15:30:00Z","v":2074,"vw":25.455909},{"c":25.295,"h":25.41,"l":25.26,"n":167,"o":25.38,"t":"2026-09-21T15:45:00Z","v":5714,"vw":25.311286},{"c":25.58,"h":25.58,"l":25.3299,"n":155,"o":25.3299,"t":"2026-09-21T16:00:00Z","v":13095,"vw":25.45679},{"c":25.4557,"h":25.56,"l":25.45,"n":130,"o":25.56,"t":"2026-09-21T16:15:00Z","v":4240,"vw":25.506685},{"c":25.51,"h":25.51,"l":25.51,"n":10,"o":25.51,"t":"2026-09-21T16:30:00Z","v":512,"vw":25.51},{"c":25.5117,"h":25.53,"l":25.5,"n":61,"o":25.53,"t":"2026-09-21T16:45:00Z","v":2007,"vw":25.509348},{"c":25.52,"h":25.52,"l":25.51,"n":30,"o":25.51,"t":"2026-09-21T17:00:00Z","v":763,"vw":25.516667},{"c":25.42,"h":25.52,"l":25.42,"n":93,"o":25.52,"t":"2026-09-21T17:15:00Z","v":4998,"vw":25.482985},{"c":25.4,"h":25.4,"l":25.38,"n":49,"o":25.39,"t":"2026-09-21T17:30:00Z","v":1338,"vw":25.386385},{"c":25.44,"h":25.46,"l":25.4,"n":72,"o":25.4,"t":"2026-09-21T17:45:00Z","v":1868,"vw":25.4255},{"c":25.47,"h":25.47,"l":25.435,"n":106,"o":25.45,"t":"2026-09-21T18:00:00Z","v":3391,"vw":25.450278},{"c":25.52,"h":25.52,"l":25.46,"n":94,"o":25.49,"t":"2026-09-21T18:15:00Z","v":3392,"vw":25.481907},{"c":25.6,"h":25.6,"l":25.51,"n":112,"o":25.56,"t":"2026-09-21T18:30:00Z","v":3554,"vw":25.535238},{"c":25.56,"h":25.59,"l":25.56,"n":112,"o":25.59,"t":"2026-09-21T18:45:00Z","v":2595,"vw":25.5775},{"c":25.575,"h":25.59,"l":25.575,"n":39,"o":25.58,"t":"2026-09-21T19:00:00Z","v":933,"vw":25.582},{"c":25.605,"h":25.65,"l":25.57,"n":167,"o":25.57,"t":"2026-09-21T19:15:00Z","v":5774,"vw":25.611932},{"c":25.76,"h":25.79,"l":25.605,"n":308,"o":25.605,"t":"2026-09-21T19:30:00Z","v":12526,"vw":25.718902},{"c":25.66,"h":25.74,"l":25.635,"n":698,"o":25.74,"t":"2026-09-21T19:45:00Z","v":17034,"vw":25.676154},{"c":25.64,"h":25.64,"l":25.64,"n":23,"o":25.64,"t":"2026-09-21T20:00:00Z","v":24547,"vw":25.64},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-09-21T23:15:00Z","v":100,"vw":25.64},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-09-22T13:15:00Z","v":100,"vw":25.7},{"c":25.715,"h":25.715,"l":25.695,"n":28,"o":25.7,"t":"2026-09-22T13:30:00Z","v":1634,"vw":25.702209},{"c":25.915,"h":25.99,"l":25.59,"n":139,"o":25.61,"t":"2026-09-22T13:45:00Z","v":6822,"vw":25.87148},{"c":25.99,"h":26.055,"l":25.805,"n":76,"o":26.04,"t":"2026-09-22T14:00:00Z","v":2645,"vw":25.936},{"c":25.89,"h":25.95,"l":25.865,"n":29,"o":25.865,"t":"2026-09-22T14:15:00Z","v":1271,"vw":25.9035},{"c":25.895,"h":25.895,"l":25.87,"n":18,"o":25.87,"t":"2026-09-22T14:30:00Z","v":3155,"vw":25.893333},{"c":25.78,"h":25.78,"l":25.59,"n":147,"o":25.77,"t":"2026-09-22T14:45:00Z","v":9454,"vw":25.634142},{"c":25.785,"h":25.785,"l":25.67,"n":38,"o":25.67,"t":"2026-09-22T15:00:00Z","v":1344,"vw":25.740254},{"c":25.82,"h":25.82,"l":25.82,"n":6,"o":25.82,"t":"2026-09-22T15:15:00Z","v":109,"vw":25.82},{"c":25.83,"h":25.83,"l":25.83,"n":13,"o":25.83,"t":"2026-09-22T15:30:00Z","v":256,"vw":25.83},{"c":25.93,"h":25.97,"l":25.865,"n":59,"o":25.885,"t":"2026-09-22T15:45:00Z","v":2169,"vw":25.928846},{"c":25.95,"h":25.96,"l":25.95,"n":44,"o":25.96,"t":"2026-09-22T16:00:00Z","v":1026,"vw":25.955},{"c":25.94,"h":25.94,"l":25.91,"n":35,"o":25.91,"t":"2026-09-22T16:15:00Z","v":739,"vw":25.92},{"c":25.98,"h":26,"l":25.955,"n":74,"o":25.955,"t":"2026-09-22T16:30:00Z","v":3010,"vw":25.983322},{"c":25.98,"h":26.015,"l":25.98,"n":31,"o":26.015,"t":"2026-09-22T16:45:00Z","v":487,"vw":25.991667},{"c":25.915,"h":25.96,"l":25.915,"n":39,"o":25.96,"t":"2026-09-22T17:00:00Z","v":637,"vw":25.93625},{"c":26.02,"h":26.02,"l":26.02,"n":17,"o":26.02,"t":"2026-09-22T17:15:00Z","v":432,"vw":26.02},{"c":26.155,"h":26.21,"l":26.05,"n":158,"o":26.05,"t":"2026-09-22T17:30:00Z","v":7036,"vw":26.142524},{"c":26.35,"h":26.35,"l":26.13,"n":211,"o":26.165,"t":"2026-09-22T17:45:00Z","v":7500,"vw":26.229537},{"c":26.335,"h":26.355,"l":26.29,"n":88,"o":26.355,"t":"2026-09-22T18:00:00Z","v":3901,"vw":26.324137},{"c":26.31,"h":26.315,"l":26.27,"n":118,"o":26.315,"t":"2026-09-22T18:15:00Z","v":3066,"vw":26.310476},{"c":26.345,"h":26.35,"l":26.29,"n":151,"o":26.31,"t":"2026-09-22T18:30:00Z","v":4651,"vw":26.314328},{"c":26.375,"h":26.39,"l":26.31,"n":120,"o":26.34,"t":"2026-09-22T18:45:00Z","v":5357,"vw":26.360741},{"c":26.39,"h":26.39,"l":26.33,"n":162,"o":26.375,"t":"2026-09-22T19:00:00Z","v":7404,"vw":26.35886},{"c":26.42,"h":26.44,"l":26.375,"n":250,"o":26.375,"t":"2026-09-22T19:15:00Z","v":9511,"vw":26.423347},{"c":26.56,"h":26.56,"l":26.42,"n":274,"o":26.42,"t":"2026-09-22T19:30:00Z","v":9078,"vw":26.523972},{"c":26.69,"h":26.71,"l":26.56,"n":852,"o":26.56,"t":"2026-09-22T19:45:00Z","v":33821,"vw":26.648882},{"c":26.66,"h":26.66,"l":26.66,"n":23,"o":26.66,"t":"2026-09-22T20:00:00Z","v":45120,"vw":26.66},{"c":26.145,"h":26.49,"l":26.145,"n":28,"o":26.49,"t":"2026-09-23T13:30:00Z","v":1270,"vw":26.38398},{"c":26.365,"h":26.71,"l":26.05,"n":25,"o":26.71,"t":"2026-09-23T13:45:00Z","v":2540,"vw":26.489705},{"c":26.39,"h":26.67,"l":26.055,"n":46,"o":26.055,"t":"2026-09-23T14:00:00Z","v":1968,"vw":26.482813},{"c":26.43,"h":26.675,"l":26.43,"n":20,"o":26.675,"t":"2026-09-23T14:15:00Z","v":650,"vw":26.607347},{"c":26.54,"h":26.54,"l":26.54,"n":12,"o":26.54,"t":"2026-09-23T14:30:00Z","v":182,"vw":26.54},{"c":26.665,"h":26.665,"l":26.52,"n":75,"o":26.525,"t":"2026-09-23T14:45:00Z","v":2750,"vw":26.566862},{"c":26.84,"h":26.84,"l":26.61,"n":163,"o":26.67,"t":"2026-09-23T15:00:00Z","v":6258,"vw":26.676081},{"c":26.74,"h":26.875,"l":26.72,"n":108,"o":26.875,"t":"2026-09-23T15:15:00Z","v":4025,"vw":26.764794},{"c":26.84,"h":26.84,"l":26.75,"n":100,"o":26.82,"t":"2026-09-23T15:30:00Z","v":2259,"vw":26.793173},{"c":26.86,"h":26.86,"l":26.86,"n":9,"o":26.86,"t":"2026-09-23T15:45:00Z","v":124,"vw":26.86},{"c":26.805,"h":26.82,"l":26.76,"n":74,"o":26.78,"t":"2026-09-23T16:00:00Z","v":3423,"vw":26.79977},{"c":26.97,"h":26.97,"l":26.7,"n":177,"o":26.76,"t":"2026-09-23T16:15:00Z","v":5763,"vw":26.824707},{"c":26.93,"h":26.98,"l":26.92,"n":104,"o":26.97,"t":"2026-09-23T16:30:00Z","v":4547,"vw":26.935946},{"c":26.825,"h":26.925,"l":26.815,"n":159,"o":26.925,"t":"2026-09-23T16:45:00Z","v":5087,"vw":26.883959},{"c":26.775,"h":26.825,"l":26.685,"n":111,"o":26.825,"t":"2026-09-23T17:00:00Z","v":4575,"vw":26.779647},{"c":26.84,"h":26.87,"l":26.765,"n":182,"o":26.79,"t":"2026-09-23T17:15:00Z","v":5342,"vw":26.837957},{"c":26.87,"h":26.89,"l":26.7526,"n":99,"o":26.84,"t":"2026-09-23T17:30:00Z","v":4458,"vw":26.815839},{"c":26.95,"h":26.95,"l":26.87,"n":87,"o":26.895,"t":"2026-09-23T17:45:00Z","v":3305,"vw":26.9104},{"c":26.8825,"h":26.95,"l":26.855,"n":115,"o":26.95,"t":"2026-09-23T18:00:00Z","v":4374,"vw":26.897339},{"c":26.965,"h":27,"l":26.9,"n":180,"o":26.9,"t":"2026-09-23T18:15:00Z","v":7949,"vw":26.953111},{"c":26.955,"h":27,"l":26.92,"n":83,"o":26.99,"t":"2026-09-23T18:30:00Z","v":3543,"vw":26.967619},{"c":27.06,"h":27.06,"l":26.91,"n":152,"o":26.955,"t":"2026-09-23T18:45:00Z","v":6745,"vw":26.97889},{"c":27.17,"h":27.19,"l":27.06,"n":168,"o":27.06,"t":"2026-09-23T19:00:00Z","v":6953,"vw":27.129863},{"c":27.185,"h":27.19,"l":27.14,"n":118,"o":27.19,"t":"2026-09-23T19:15:00Z","v":6292,"vw":27.183214},{"c":27.165,"h":27.24,"l":27.13,"n":450,"o":27.19,"t":"2026-09-23T19:30:00Z","v":14756,"vw":27.193475},{"c":27.15,"h":27.23,"l":27.12,"n":1133,"o":27.165,"t":"2026-09-23T19:45:00Z","v":46442,"vw":27.164231},{"c":27.12,"h":27.12,"l":27.12,"n":18,"o":27.12,"t":"2026-09-23T20:00:00Z","v":46366,"vw":27.12},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-09-24T08:45:00Z","v":205,"vw":26.86},{"c":26.84,"h":26.95,"l":26.84,"n":60,"o":26.89,"t":"2026-09-24T13:30:00Z","v":4366,"vw":26.884299},{"c":27.02,"h":27.07,"l":26.86,"n":51,"o":27.07,"t":"2026-09-24T13:45:00Z","v":1954,"vw":26.991398},{"c":27.025,"h":27.025,"l":27.025,"n":4,"o":27.025,"t":"2026-09-24T14:00:00Z","v":286,"vw":27.025},{"c":26.93,"h":27.085,"l":26.93,"n":59,"o":27.085,"t":"2026-09-24T14:15:00Z","v":1840,"vw":26.989031},{"c":26.98,"h":26.98,"l":26.98,"n":7,"o":26.98,"t":"2026-09-24T14:30:00Z","v":927,"vw":26.98},{"c":27,"h":27.03,"l":26.91,"n":109,"o":26.91,"t":"2026-09-24T14:45:00Z","v":3689,"vw":26.98236},{"c":26.94,"h":27,"l":26.94,"n":81,"o":26.95,"t":"2026-09-24T15:00:00Z","v":1484,"vw":26.970187},{"c":27.095,"h":27.16,"l":26.94,"n":280,"o":26.94,"t":"2026-09-24T15:15:00Z","v":10713,"vw":27.035359},{"c":27.21,"h":27.21,"l":27.1,"n":163,"o":27.1,"t":"2026-09-24T15:30:00Z","v":6342,"vw":27.138902},{"c":27.27,"h":27.27,"l":27.12,"n":140,"o":27.215,"t":"2026-09-24T15:45:00Z","v":4774,"vw":27.187901},{"c":27.245,"h":27.27,"l":27.22,"n":38,"o":27.27,"t":"2026-09-24T16:00:00Z","v":1395,"vw":27.24572},{"c":27.47,"h":27.6,"l":27.27,"n":286,"o":27.27,"t":"2026-09-24T16:15:00Z","v":8568,"vw":27.510602},{"c":27.63,"h":27.63,"l":27.46,"n":101,"o":27.475,"t":"2026-09-24T16:30:00Z","v":2846,"vw":27.5515},{"c":27.53,"h":27.57,"l":27.525,"n":36,"o":27.55,"t":"2026-09-24T16:45:00Z","v":1213,"vw":27.551343},{"c":27.53,"h":27.58,"l":27.52,"n":119,"o":27.52,"t":"2026-09-24T17:00:00Z","v":4343,"vw":27.550726},{"c":27.37,"h":27.44,"l":27.37,"n":36,"o":27.44,"t":"2026-09-24T17:15:00Z","v":850,"vw":27.41},{"c":27.21,"h":27.43,"l":27.21,"n":59,"o":27.36,"t":"2026-09-24T17:30:00Z","v":2555,"vw":27.317751},{"c":27.3,"h":27.33,"l":27.235,"n":71,"o":27.235,"t":"2026-09-24T17:45:00Z","v":2723,"vw":27.302136},{"c":27.3,"h":27.31,"l":27.21,"n":78,"o":27.285,"t":"2026-09-24T18:00:00Z","v":2892,"vw":27.260625},{"c":27.44,"h":27.48,"l":27.3,"n":88,"o":27.3,"t":"2026-09-24T18:15:00Z","v":3064,"vw":27.384118},{"c":27.31,"h":27.39,"l":27.295,"n":90,"o":27.39,"t":"2026-09-24T18:30:00Z","v":2624,"vw":27.351071},{"c":27.41,"h":27.45,"l":27.295,"n":165,"o":27.36,"t":"2026-09-24T18:45:00Z","v":4406,"vw":27.3778},{"c":27.4,"h":27.405,"l":27.325,"n":119,"o":27.405,"t":"2026-09-24T19:00:00Z","v":3072,"vw":27.369843},{"c":27.36,"h":27.4,"l":27.31,"n":159,"o":27.35,"t":"2026-09-24T19:15:00Z","v":5544,"vw":27.356303},{"c":27.475,"h":27.506,"l":27.36,"n":339,"o":27.36,"t":"2026-09-24T19:30:00Z","v":11505,"vw":27.434327},{"c":27.5,"h":27.545,"l":27.46,"n":938,"o":27.475,"t":"2026-09-24T19:45:00Z","v":30686,"vw":27.502739},{"c":27.48,"h":27.48,"l":27.48,"n":12,"o":27.48,"t":"2026-09-24T20:00:00Z","v":29232,"vw":27.48},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-09-24T21:00:00Z","v":3648,"vw":27.48},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-09-24T21:15:00Z","v":1581,"vw":27.48},{"c":27.74,"h":27.875,"l":27.375,"n":41,"o":27.65,"t":"2026-09-25T13:30:00Z","v":1640,"vw":27.677341},{"c":28.1175,"h":28.415,"l":27.74,"n":88,"o":27.8525,"t":"2026-09-25T13:45:00Z","v":4379,"vw":27.945385},{"c":27.765,"h":28.135,"l":27.57,"n":35,"o":28.135,"t":"2026-09-25T14:00:00Z","v":2247,"vw":27.920731},{"c":27.56,"h":27.735,"l":27.56,"n":33,"o":27.56,"t":"2026-09-25T14:15:00Z","v":868,"vw":27.635606},{"c":27.74,"h":27.74,"l":27.73,"n":11,"o":27.73,"t":"2026-09-25T14:30:00Z","v":718,"vw":27.733289},{"c":27.775,"h":27.79,"l":27.68,"n":57,"o":27.74,"t":"2026-09-25T14:45:00Z","v":2640,"vw":27.720995},{"c":27.85,"h":27.92,"l":27.75,"n":112,"o":27.75,"t":"2026-09-25T15:00:00Z","v":3879,"vw":27.80362},{"c":27.88,"h":27.96,"l":27.88,"n":84,"o":27.93,"t":"2026-09-25T15:15:00Z","v":2233,"vw":27.916667},{"c":27.75,"h":27.89,"l":27.75,"n":77,"o":27.89,"t":"2026-09-25T15:30:00Z","v":2976,"vw":27.785217},{"c":27.79,"h":27.79,"l":27.6,"n":138,"o":27.75,"t":"2026-09-25T15:45:00Z","v":4994,"vw":27.691877},{"c":27.9,"h":27.97,"l":27.88,"n":110,"o":27.88,"t":"2026-09-25T16:00:00Z","v":3410,"vw":27.915738},{"c":27.73,"h":27.88,"l":27.73,"n":59,"o":27.88,"t":"2026-09-25T16:15:00Z","v":5071,"vw":27.740662},{"c":27.55,"h":27.76,"l":27.55,"n":37,"o":27.73,"t":"2026-09-25T16:30:00Z","v":3085,"vw":27.692593},{"c":27.55,"h":27.56,"l":27.51,"n":20,"o":27.56,"t":"2026-09-25T16:45:00Z","v":664,"vw":27.54},{"c":27.62,"h":27.64,"l":27.57,"n":122,"o":27.57,"t":"2026-09-25T17:00:00Z","v":3520,"vw":27.606942},{"c":27.635,"h":27.635,"l":27.595,"n":40,"o":27.615,"t":"2026-09-25T17:15:00Z","v":896,"vw":27.617576},{"c":27.605,"h":27.63,"l":27.54,"n":71,"o":27.63,"t":"2026-09-25T17:30:00Z","v":2658,"vw":27.588023},{"c":27.48,"h":27.6,"l":27.48,"n":43,"o":27.6,"t":"2026-09-25T17:45:00Z","v":1419,"vw":27.520851},{"c":27.51,"h":27.55,"l":27.495,"n":69,"o":27.5,"t":"2026-09-25T18:00:00Z","v":1724,"vw":27.510714},{"c":27.52,"h":27.53,"l":27.5,"n":103,"o":27.52,"t":"2026-09-25T18:15:00Z","v":3926,"vw":27.51299},{"c":27.525,"h":27.525,"l":27.515,"n":27,"o":27.515,"t":"2026-09-25T18:30:00Z","v":623,"vw":27.522475},{"c":27.525,"h":27.525,"l":27.5,"n":51,"o":27.5,"t":"2026-09-25T18:45:00Z","v":1388,"vw":27.514718},{"c":27.625,"h":27.625,"l":27.525,"n":169,"o":27.525,"t":"2026-09-25T19:00:00Z","v":6338,"vw":27.557716},{"c":27.44,"h":27.626,"l":27.4,"n":135,"o":27.62,"t":"2026-09-25T19:15:00Z","v":9326,"vw":27.577247},{"c":27.52,"h":27.57,"l":27.43,"n":275,"o":27.485,"t":"2026-09-25T19:30:00Z","v":10105,"vw":27.516835},{"c":27.27,"h":27.54,"l":27.24,"n":774,"o":27.54,"t":"2026-09-25T19:45:00Z","v":27826,"vw":27.366746},{"c":27.27,"h":27.27,"l":27.27,"n":12,"o":27.27,"t":"2026-09-25T20:00:00Z","v":24737,"vw":27.27},{"c":27.44,"h":27.44,"l":26.83,"n":48,"o":27.27,"t":"2026-09-28T13:30:00Z","v":13434,"vw":27.226573},{"c":27.085,"h":27.2,"l":27.015,"n":45,"o":27.2,"t":"2026-09-28T13:45:00Z","v":2879,"vw":27.121827},{"c":26.87,"h":27.02,"l":26.85,"n":90,"o":27.015,"t":"2026-09-28T14:00:00Z","v":3281,"vw":26.944789},{"c":27.02,"h":27.02,"l":26.7688,"n":51,"o":26.91,"t":"2026-09-28T14:15:00Z","v":1541,"vw":26.855818},{"c":27.01,"h":27.255,"l":27.01,"n":67,"o":27.18,"t":"2026-09-28T14:30:00Z","v":2188,"vw":27.124706},{"c":26.98,"h":26.98,"l":26.96,"n":7,"o":26.96,"t":"2026-09-28T14:45:00Z","v":302,"vw":26.97},{"c":26.94,"h":27.03,"l":26.91,"n":99,"o":26.91,"t":"2026-09-28T15:00:00Z","v":3881,"vw":26.965642},{"c":26.93,"h":26.95,"l":26.81,"n":55,"o":26.86,"t":"2026-09-28T15:15:00Z","v":2856,"vw":26.910316},{"c":26.86,"h":27,"l":26.83,"n":98,"o":26.99,"t":"2026-09-28T15:30:00Z","v":2545,"vw":26.925828},{"c":26.92,"h":26.92,"l":26.9,"n":26,"o":26.9,"t":"2026-09-28T15:45:00Z","v":390,"vw":26.91},{"c":27.22,"h":27.26,"l":26.94,"n":178,"o":26.99,"t":"2026-09-28T16:15:00Z","v":8520,"vw":27.168693},{"c":27,"h":27.114,"l":27,"n":41,"o":27.1,"t":"2026-09-28T16:30:00Z","v":1627,"vw":27.06925},{"c":26.965,"h":26.98,"l":26.9,"n":33,"o":26.98,"t":"2026-09-28T16:45:00Z","v":1206,"vw":26.957941},{"c":27.115,"h":27.115,"l":26.93,"n":98,"o":27,"t":"2026-09-28T17:00:00Z","v":3795,"vw":27.021714},{"c":27.255,"h":27.285,"l":27.07,"n":105,"o":27.11,"t":"2026-09-28T17:15:00Z","v":2664,"vw":27.176232},{"c":27.165,"h":27.215,"l":27.15,"n":45,"o":27.17,"t":"2026-09-28T17:30:00Z","v":1853,"vw":27.172872},{"c":27.19,"h":27.21,"l":27.16,"n":52,"o":27.21,"t":"2026-09-28T17:45:00Z","v":1938,"vw":27.1885},{"c":27.25,"h":27.29,"l":27.19,"n":144,"o":27.19,"t":"2026-09-28T18:00:00Z","v":4788,"vw":27.235812},{"c":27.35,"h":27.35,"l":27.245,"n":45,"o":27.245,"t":"2026-09-28T18:15:00Z","v":1498,"vw":27.307356},{"c":27.63,"h":27.65,"l":27.39,"n":177,"o":27.39,"t":"2026-09-28T18:30:00Z","v":4014,"vw":27.536448},{"c":27.68,"h":27.705,"l":27.61,"n":111,"o":27.6602,"t":"2026-09-28T18:45:00Z","v":3720,"vw":27.671511},{"c":27.66,"h":27.695,"l":27.62,"n":178,"o":27.695,"t":"2026-09-28T19:00:00Z","v":4892,"vw":27.657111},{"c":27.7,"h":27.78,"l":27.64,"n":272,"o":27.68,"t":"2026-09-28T19:15:00Z","v":9661,"vw":27.681462},{"c":27.585,"h":27.73,"l":27.585,"n":320,"o":27.7,"t":"2026-09-28T19:30:00Z","v":6940,"vw":27.656632},{"c":27.52,"h":27.64,"l":27.49,"n":1139,"o":27.6,"t":"2026-09-28T19:45:00Z","v":42898,"vw":27.551129},{"c":27.53,"h":27.53,"l":27.53,"n":18,"o":27.53,"t":"2026-09-28T20:00:00Z","v":32664,"vw":27.53},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-09-28T20:30:00Z","v":3162,"vw":27.53},{"c":27.66,"h":27.67,"l":27.66,"n":13,"o":27.66,"t":"2026-09-29T13:30:00Z","v":1016,"vw":27.661249},{"c":27.365,"h":27.74,"l":27.365,"n":6,"o":27.74,"t":"2026-09-29T14:00:00Z","v":318,"vw":27.603636},{"c":27.67,"h":27.67,"l":27.4631,"n":8,"o":27.4631,"t":"2026-09-29T14:15:00Z","v":343,"vw":27.542677},{"c":27.33,"h":27.5,"l":27.33,"n":26,"o":27.5,"t":"2026-09-29T14:30:00Z","v":632,"vw":27.384595},{"c":27.27,"h":27.4,"l":27.27,"n":94,"o":27.395,"t":"2026-09-29T14:45:00Z","v":3491,"vw":27.312279},{"c":27.16,"h":27.16,"l":27.16,"n":28,"o":27.16,"t":"2026-09-29T15:00:00Z","v":510,"vw":27.16},{"c":27.16,"h":27.16,"l":27.16,"n":25,"o":27.16,"t":"2026-09-29T15:15:00Z","v":958,"vw":27.16},{"c":27.17,"h":27.26,"l":27.17,"n":70,"o":27.18,"t":"2026-09-29T15:30:00Z","v":1567,"vw":27.205},{"c":27.16,"h":27.23,"l":27.15,"n":91,"o":27.23,"t":"2026-09-29T15:45:00Z","v":3186,"vw":27.213333},{"c":27.115,"h":27.2383,"l":27.06,"n":142,"o":27.11,"t":"2026-09-29T16:00:00Z","v":11910,"vw":27.185684},{"c":27.09,"h":27.11,"l":27.09,"n":22,"o":27.11,"t":"2026-09-29T16:15:00Z","v":447,"vw":27.104216},{"c":27.115,"h":27.115,"l":27.065,"n":27,"o":27.065,"t":"2026-09-29T16:30:00Z","v":487,"vw":27.09},{"c":27.035,"h":27.035,"l":27,"n":57,"o":27.02,"t":"2026-09-29T16:45:00Z","v":1935,"vw":27.018148},{"c":27.1,"h":27.1,"l":27.0812,"n":42,"o":27.0812,"t":"2026-09-29T17:00:00Z","v":1259,"vw":27.086102},{"c":27.17,"h":27.17,"l":27.11,"n":5,"o":27.11,"t":"2026-09-29T17:15:00Z","v":277,"vw":27.138436},{"c":27.125,"h":27.125,"l":27.125,"n":8,"o":27.125,"t":"2026-09-29T17:30:00Z","v":264,"vw":27.125},{"c":27.1789,"h":27.1789,"l":27.135,"n":10,"o":27.135,"t":"2026-09-29T17:45:00Z","v":365,"vw":27.163052},{"c":27.12,"h":27.19,"l":27.12,"n":140,"o":27.145,"t":"2026-09-29T18:00:00Z","v":4740,"vw":27.156441},{"c":27.24,"h":27.24,"l":27.16,"n":56,"o":27.16,"t":"2026-09-29T18:15:00Z","v":2008,"vw":27.210909},{"c":27.28,"h":27.3525,"l":27.28,"n":176,"o":27.305,"t":"2026-09-29T18:30:00Z","v":8834,"vw":27.310981},{"c":27.265,"h":27.295,"l":27.26,"n":55,"o":27.27,"t":"2026-09-29T18:45:00Z","v":2550,"vw":27.273413},{"c":27.28,"h":27.31,"l":27.27,"n":105,"o":27.27,"t":"2026-09-29T19:00:00Z","v":4808,"vw":27.28912},{"c":27.295,"h":27.355,"l":27.27,"n":188,"o":27.3054,"t":"2026-09-29T19:15:00Z","v":9465,"vw":27.304882},{"c":27.32,"h":27.39,"l":27.3,"n":146,"o":27.3,"t":"2026-09-29T19:30:00Z","v":5269,"vw":27.34456},{"c":27.74,"h":27.75,"l":27.36,"n":834,"o":27.36,"t":"2026-09-29T19:45:00Z","v":37944,"vw":27.622163},{"c":27.71,"h":27.71,"l":27.71,"n":14,"o":27.71,"t":"2026-09-29T20:00:00Z","v":29156,"vw":27.71},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-09-29T20:15:00Z","v":7296,"vw":27.71},{"c":27.61,"h":27.76,"l":27.61,"n":8,"o":27.76,"t":"2026-09-30T13:30:00Z","v":529,"vw":27.729512},{"c":27.74,"h":27.74,"l":27.6,"n":29,"o":27.63,"t":"2026-09-30T13:45:00Z","v":899,"vw":27.656667},{"c":27.395,"h":27.75,"l":27.09,"n":69,"o":27.75,"t":"2026-09-30T14:00:00Z","v":2443,"vw":27.451812},{"c":27.24,"h":27.41,"l":27.24,"n":26,"o":27.41,"t":"2026-09-30T14:15:00Z","v":869,"vw":27.342238},{"c":27.19,"h":27.26,"l":27.03,"n":48,"o":27.03,"t":"2026-09-30T14:45:00Z","v":1825,"vw":27.178163},{"c":27.425,"h":27.425,"l":27.225,"n":92,"o":27.225,"t":"2026-09-30T15:00:00Z","v":2603,"vw":27.306619},{"c":27.21,"h":27.425,"l":27.21,"n":59,"o":27.425,"t":"2026-09-30T15:15:00Z","v":1875,"vw":27.341},{"c":26.99,"h":27.16,"l":26.99,"n":71,"o":27.16,"t":"2026-09-30T15:30:00Z","v":1684,"vw":27.055},{"c":27.095,"h":27.13,"l":27.05,"n":55,"o":27.05,"t":"2026-09-30T15:45:00Z","v":3539,"vw":27.068744},{"c":27.05,"h":27.05,"l":27.05,"n":15,"o":27.05,"t":"2026-09-30T16:00:00Z","v":523,"vw":27.05},{"c":27.045,"h":27.08,"l":27.03,"n":139,"o":27.07,"t":"2026-09-30T16:15:00Z","v":6786,"vw":27.056776},{"c":27.09,"h":27.1,"l":27.015,"n":172,"o":27.05,"t":"2026-09-30T16:30:00Z","v":11631,"vw":27.066925},{"c":27.045,"h":27.1,"l":27.045,"n":54,"o":27.1,"t":"2026-09-30T16:45:00Z","v":1023,"vw":27.0625},{"c":27.155,"h":27.18,"l":27.06,"n":199,"o":27.07,"t":"2026-09-30T17:00:00Z","v":12887,"vw":27.084648},{"c":27.07,"h":27.155,"l":27.07,"n":19,"o":27.155,"t":"2026-09-30T17:15:00Z","v":629,"vw":27.114},{"c":27.085,"h":27.085,"l":26.9906,"n":25,"o":27.07,"t":"2026-09-30T17:30:00Z","v":1112,"vw":27.069017},{"c":27.07,"h":27.07,"l":27.07,"n":4,"o":27.07,"t":"2026-09-30T17:45:00Z","v":117,"vw":27.07},{"c":27.1,"h":27.1,"l":27.07,"n":25,"o":27.09,"t":"2026-09-30T18:00:00Z","v":739,"vw":27.085915},{"c":27.235,"h":27.24,"l":27.05,"n":207,"o":27.05,"t":"2026-09-30T18:15:00Z","v":9415,"vw":27.142565},{"c":27.3,"h":27.3,"l":27.19,"n":113,"o":27.19,"t":"2026-09-30T18:30:00Z","v":4654,"vw":27.241315},{"c":27.15,"h":27.2,"l":27.15,"n":53,"o":27.2,"t":"2026-09-30T18:45:00Z","v":1064,"vw":27.1775},{"c":27.155,"h":27.22,"l":27.11,"n":71,"o":27.16,"t":"2026-09-30T19:00:00Z","v":2064,"vw":27.162721},{"c":27.24,"h":27.24,"l":27.11,"n":81,"o":27.14,"t":"2026-09-30T19:15:00Z","v":3990,"vw":27.155468},{"c":27.36,"h":27.41,"l":27.36,"n":91,"o":27.4,"t":"2026-09-30T19:30:00Z","v":2228,"vw":27.391688},{"c":27.34,"h":27.48,"l":27.32,"n":677,"o":27.395,"t":"2026-09-30T19:45:00Z","v":17348,"vw":27.423439},{"c":27.33,"h":27.33,"l":27.33,"n":14,"o":27.33,"t":"2026-09-30T20:00:00Z","v":34835,"vw":27.33},{"c":27.3,"h":27.555,"l":27.3,"n":44,"o":27.43,"t":"2026-10-01T13:30:00Z","v":1155,"vw":27.429589},{"c":27.44,"h":27.44,"l":27.21,"n":17,"o":27.315,"t":"2026-10-01T13:45:00Z","v":2403,"vw":27.260822},{"c":27.41,"h":27.41,"l":27.41,"n":5,"o":27.41,"t":"2026-10-01T14:00:00Z","v":520,"vw":27.41},{"c":27.73,"h":27.885,"l":27.445,"n":116,"o":27.445,"t":"2026-10-01T14:30:00Z","v":5458,"vw":27.657353},{"c":27.64,"h":27.65,"l":27.49,"n":71,"o":27.65,"t":"2026-10-01T14:45:00Z","v":2145,"vw":27.586418},{"c":27.5,"h":27.5,"l":27.5,"n":6,"o":27.5,"t":"2026-10-01T15:00:00Z","v":156,"vw":27.5},{"c":27.91,"h":28,"l":27.65,"n":141,"o":27.65,"t":"2026-10-01T15:15:00Z","v":6948,"vw":27.907329},{"c":28.08,"h":28.09,"l":27.98,"n":65,"o":28,"t":"2026-10-01T15:30:00Z","v":1457,"vw":28.018832},{"c":27.89,"h":27.94,"l":27.89,"n":70,"o":27.94,"t":"2026-10-01T15:45:00Z","v":1632,"vw":27.906069},{"c":27.99,"h":27.99,"l":27.85,"n":91,"o":27.85,"t":"2026-10-01T16:00:00Z","v":1928,"vw":27.926749},{"c":28,"h":28.04,"l":27.96,"n":65,"o":27.98,"t":"2026-10-01T16:15:00Z","v":1518,"vw":27.999275},{"c":27.8999,"h":28.05,"l":27.8999,"n":139,"o":28.05,"t":"2026-10-01T16:30:00Z","v":4251,"vw":27.98719},{"c":27.88,"h":27.88,"l":27.88,"n":8,"o":27.88,"t":"2026-10-01T16:45:00Z","v":188,"vw":27.88},{"c":27.9,"h":27.91,"l":27.89,"n":114,"o":27.91,"t":"2026-10-01T17:00:00Z","v":1698,"vw":27.905},{"c":28.21,"h":28.22,"l":27.87,"n":278,"o":27.87,"t":"2026-10-01T17:15:00Z","v":15992,"vw":28.083187},{"c":28.305,"h":28.4,"l":28.18,"n":224,"o":28.247,"t":"2026-10-01T17:30:00Z","v":11223,"vw":28.282667},{"c":28.29,"h":28.3,"l":28.13,"n":194,"o":28.3,"t":"2026-10-01T17:45:00Z","v":8847,"vw":28.180995},{"c":28.34,"h":28.34,"l":28.31,"n":39,"o":28.31,"t":"2026-10-01T18:00:00Z","v":1655,"vw":28.3175},{"c":28.42,"h":28.5,"l":28.29,"n":161,"o":28.36,"t":"2026-10-01T18:15:00Z","v":6225,"vw":28.459594},{"c":28.475,"h":28.58,"l":28.475,"n":106,"o":28.52,"t":"2026-10-01T18:30:00Z","v":2566,"vw":28.539686},{"c":28.28,"h":28.49,"l":28.28,"n":51,"o":28.49,"t":"2026-10-01T18:45:00Z","v":2947,"vw":28.428212},{"c":28.27,"h":28.345,"l":28.27,"n":16,"o":28.345,"t":"2026-10-01T19:00:00Z","v":356,"vw":28.3075},{"c":28.305,"h":28.44,"l":28.26,"n":108,"o":28.345,"t":"2026-10-01T19:15:00Z","v":2612,"vw":28.328745},{"c":28.14,"h":28.31,"l":28.14,"n":409,"o":28.27,"t":"2026-10-01T19:30:00Z","v":17125,"vw":28.242353},{"c":28.21,"h":28.45,"l":28.14,"n":1322,"o":28.15,"t":"2026-10-01T19:45:00Z","v":44782,"vw":28.302633},{"c":28.31,"h":28.31,"l":28.31,"n":30,"o":28.31,"t":"2026-10-01T20:00:00Z","v":39383,"vw":28.31},{"c":28.31,"h":28.31,"l":28.31,"n":1,"o":28.31,"t":"2026-10-01T20:15:00Z","v":14592,"vw":28.31},{"c":28.91,"h":28.96,"l":28.85,"n":34,"o":28.88,"t":"2026-10-02T13:30:00Z","v":1989,"vw":28.907098},{"c":28.8,"h":28.9922,"l":28.755,"n":31,"o":28.755,"t":"2026-10-02T13:45:00Z","v":2736,"vw":28.869381},{"c":28.5854,"h":28.89,"l":28.2901,"n":175,"o":28.89,"t":"2026-10-02T14:00:00Z","v":7814,"vw":28.646657},{"c":28.57,"h":28.57,"l":28.53,"n":42,"o":28.53,"t":"2026-10-02T14:15:00Z","v":1850,"vw":28.555714},{"c":28.58,"h":28.71,"l":28.44,"n":133,"o":28.49,"t":"2026-10-02T14:30:00Z","v":8027,"vw":28.578922},{"c":28.7566,"h":28.815,"l":28.695,"n":32,"o":28.795,"t":"2026-10-02T14:45:00Z","v":1044,"vw":28.789114},{"c":28.91,"h":28.91,"l":28.78,"n":80,"o":28.78,"t":"2026-10-02T15:00:00Z","v":2124,"vw":28.860488},{"c":28.84,"h":28.98,"l":28.84,"n":59,"o":28.98,"t":"2026-10-02T15:15:00Z","v":3435,"vw":28.904674},{"c":28.9,"h":28.97,"l":28.87,"n":42,"o":28.94,"t":"2026-10-02T15:30:00Z","v":1347,"vw":28.933333},{"c":28.78,"h":28.88,"l":28.78,"n":130,"o":28.88,"t":"2026-10-02T15:45:00Z","v":10546,"vw":28.805952},{"c":28.75,"h":28.75,"l":28.75,"n":24,"o":28.75,"t":"2026-10-02T16:00:00Z","v":403,"vw":28.75},{"c":28.68,"h":28.705,"l":28.66,"n":55,"o":28.69,"t":"2026-10-02T16:15:00Z","v":2017,"vw":28.682108},{"c":28.64,"h":28.715,"l":28.64,"n":45,"o":28.715,"t":"2026-10-02T16:30:00Z","v":1078,"vw":28.692047},{"c":28.7068,"h":28.7487,"l":28.63,"n":66,"o":28.66,"t":"2026-10-02T16:45:00Z","v":2446,"vw":28.680361},{"c":28.76,"h":28.76,"l":28.76,"n":16,"o":28.76,"t":"2026-10-02T17:00:00Z","v":211,"vw":28.76},{"c":28.66,"h":28.7,"l":28.66,"n":33,"o":28.695,"t":"2026-10-02T17:15:00Z","v":895,"vw":28.686892},{"c":28.695,"h":28.7,"l":28.65,"n":63,"o":28.65,"t":"2026-10-02T17:30:00Z","v":1363,"vw":28.668738},{"c":28.665,"h":28.665,"l":28.61,"n":69,"o":28.62,"t":"2026-10-02T17:45:00Z","v":2349,"vw":28.644518},{"c":28.605,"h":28.6543,"l":28.59,"n":87,"o":28.61,"t":"2026-10-02T18:00:00Z","v":2301,"vw":28.621769},{"c":28.625,"h":28.63,"l":28.625,"n":19,"o":28.63,"t":"2026-10-02T18:15:00Z","v":815,"vw":28.629286},{"c":28.625,"h":28.63,"l":28.625,"n":28,"o":28.63,"t":"2026-10-02T18:30:00Z","v":762,"vw":28.62625},{"c":28.68,"h":28.72,"l":28.66,"n":114,"o":28.66,"t":"2026-10-02T18:45:00Z","v":4637,"vw":28.692967},{"c":28.72,"h":28.76,"l":28.7,"n":141,"o":28.76,"t":"2026-10-02T19:00:00Z","v":4203,"vw":28.71863},{"c":28.63,"h":28.76,"l":28.63,"n":151,"o":28.69,"t":"2026-10-02T19:15:00Z","v":6819,"vw":28.665939},{"c":28.58,"h":28.63,"l":28.531,"n":152,"o":28.63,"t":"2026-10-02T19:30:00Z","v":3413,"vw":28.572275},{"c":28.76,"h":28.81,"l":28.58,"n":862,"o":28.58,"t":"2026-10-02T19:45:00Z","v":32831,"vw":28.74291},{"c":28.8,"h":28.8,"l":28.79,"n":18,"o":28.79,"t":"2026-10-02T20:00:00Z","v":38132,"vw":28.790188},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-10-02T20:15:00Z","v":6324,"vw":28.79},{"c":28.98,"h":28.98,"l":28.375,"n":33,"o":28.58,"t":"2026-10-05T13:30:00Z","v":2164,"vw":28.556549},{"c":28.75,"h":28.78,"l":28.55,"n":64,"o":28.78,"t":"2026-10-05T14:00:00Z","v":2866,"vw":28.712602},{"c":28.89,"h":29.01,"l":28.77,"n":64,"o":28.77,"t":"2026-10-05T14:15:00Z","v":2600,"vw":28.860213},{"c":28.71,"h":28.9307,"l":28.71,"n":40,"o":28.77,"t":"2026-10-05T14:30:00Z","v":1406,"vw":28.803987},{"c":28.785,"h":28.8,"l":28.78,"n":31,"o":28.8,"t":"2026-10-05T14:45:00Z","v":1012,"vw":28.792187},{"c":28.8,"h":28.85,"l":28.75,"n":80,"o":28.785,"t":"2026-10-05T15:00:00Z","v":2881,"vw":28.801213},{"c":28.72,"h":28.79,"l":28.72,"n":63,"o":28.75,"t":"2026-10-05T15:15:00Z","v":1525,"vw":28.745758},{"c":28.73,"h":28.7475,"l":28.675,"n":102,"o":28.745,"t":"2026-10-05T15:30:00Z","v":4759,"vw":28.720623},{"c":28.84,"h":28.84,"l":28.685,"n":111,"o":28.725,"t":"2026-10-05T15:45:00Z","v":5665,"vw":28.72838},{"c":28.615,"h":28.78,"l":28.61,"n":131,"o":28.74,"t":"2026-10-05T16:00:00Z","v":6299,"vw":28.705336},{"c":28.575,"h":28.575,"l":28.51,"n":52,"o":28.56,"t":"2026-10-05T16:15:00Z","v":1046,"vw":28.544032},{"c":28.57,"h":28.62,"l":28.54,"n":183,"o":28.54,"t":"2026-10-05T16:30:00Z","v":8157,"vw":28.585821},{"c":28.53,"h":28.565,"l":28.53,"n":14,"o":28.565,"t":"2026-10-05T16:45:00Z","v":2781,"vw":28.562731},{"c":28.525,"h":28.525,"l":28.525,"n":6,"o":28.525,"t":"2026-10-05T17:00:00Z","v":231,"vw":28.525},{"c":28.47,"h":28.5,"l":28.47,"n":67,"o":28.5,"t":"2026-10-05T17:15:00Z","v":958,"vw":28.4775},{"c":28.57,"h":28.6,"l":28.485,"n":157,"o":28.51,"t":"2026-10-05T17:30:00Z","v":6752,"vw":28.547042},{"c":28.51,"h":28.64,"l":28.51,"n":123,"o":28.63,"t":"2026-10-05T17:45:00Z","v":3846,"vw":28.574719},{"c":28.54,"h":28.57,"l":28.525,"n":82,"o":28.525,"t":"2026-10-05T18:00:00Z","v":4360,"vw":28.5457},{"c":28.59,"h":28.59,"l":28.53,"n":29,"o":28.54,"t":"2026-10-05T18:15:00Z","v":532,"vw":28.553333},{"c":28.5,"h":28.545,"l":28.49,"n":86,"o":28.545,"t":"2026-10-05T18:30:00Z","v":2102,"vw":28.513576},{"c":28.38,"h":28.5,"l":28.37,"n":107,"o":28.5,"t":"2026-10-05T18:45:00Z","v":4152,"vw":28.396156},{"c":28.48,"h":28.48,"l":28.36,"n":199,"o":28.39,"t":"2026-10-05T19:00:00Z","v":8218,"vw":28.426775},{"c":28.32,"h":28.46,"l":28.32,"n":123,"o":28.46,"t":"2026-10-05T19:15:00Z","v":3234,"vw":28.400034},{"c":28.49,"h":28.49,"l":28.31,"n":271,"o":28.345,"t":"2026-10-05T19:30:00Z","v":8225,"vw":28.368986},{"c":28.25,"h":28.47,"l":28.16,"n":1142,"o":28.47,"t":"2026-10-05T19:45:00Z","v":42059,"vw":28.24324},{"c":28.23,"h":28.23,"l":28.23,"n":16,"o":28.23,"t":"2026-10-05T20:00:00Z","v":42363,"vw":28.23},{"c":28.605,"h":28.605,"l":28.52,"n":31,"o":28.52,"t":"2026-10-06T13:30:00Z","v":2383,"vw":28.551632},{"c":28.605,"h":28.605,"l":28.32,"n":15,"o":28.605,"t":"2026-10-06T13:45:00Z","v":1229,"vw":28.576754},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-06T14:00:00Z","v":100,"vw":28.35},{"c":28.41,"h":28.47,"l":28.36,"n":54,"o":28.36,"t":"2026-10-06T14:15:00Z","v":1172,"vw":28.414},{"c":28.405,"h":28.56,"l":28.405,"n":26,"o":28.5428,"t":"2026-10-06T14:30:00Z","v":1028,"vw":28.536167},{"c":28.525,"h":28.66,"l":28.525,"n":25,"o":28.66,"t":"2026-10-06T14:45:00Z","v":527,"vw":28.55875},{"c":28.68,"h":28.7099,"l":28.68,"n":16,"o":28.7099,"t":"2026-10-06T15:00:00Z","v":742,"vw":28.702253},{"c":28.63,"h":28.68,"l":28.53,"n":118,"o":28.57,"t":"2026-10-06T15:15:00Z","v":4418,"vw":28.572981},{"c":28.63,"h":28.63,"l":28.63,"n":5,"o":28.63,"t":"2026-10-06T15:45:00Z","v":220,"vw":28.63},{"c":28.595,"h":28.595,"l":28.595,"n":39,"o":28.595,"t":"2026-10-06T16:00:00Z","v":984,"vw":28.595},{"c":28.74,"h":28.74,"l":28.62,"n":139,"o":28.62,"t":"2026-10-06T16:15:00Z","v":11613,"vw":28.647955},{"c":28.745,"h":28.8,"l":28.745,"n":18,"o":28.75,"t":"2026-10-06T16:30:00Z","v":674,"vw":28.761139},{"c":28.76,"h":28.82,"l":28.76,"n":102,"o":28.82,"t":"2026-10-06T16:45:00Z","v":2767,"vw":28.779159},{"c":28.84,"h":28.84,"l":28.78,"n":20,"o":28.84,"t":"2026-10-06T17:30:00Z","v":513,"vw":28.816036},{"c":28.74,"h":28.78,"l":28.74,"n":42,"o":28.78,"t":"2026-10-06T17:45:00Z","v":1138,"vw":28.770809},{"c":28.78,"h":28.78,"l":28.78,"n":9,"o":28.78,"t":"2026-10-06T18:00:00Z","v":251,"vw":28.78},{"c":28.8,"h":28.81,"l":28.74,"n":58,"o":28.81,"t":"2026-10-06T18:15:00Z","v":2616,"vw":28.789382},{"c":28.765,"h":28.81,"l":28.72,"n":117,"o":28.74,"t":"2026-10-06T18:30:00Z","v":5109,"vw":28.742649},{"c":28.945,"h":28.99,"l":28.76,"n":175,"o":28.76,"t":"2026-10-06T18:45:00Z","v":7232,"vw":28.869388},{"c":28.96,"h":28.96,"l":28.92,"n":89,"o":28.93,"t":"2026-10-06T19:00:00Z","v":3223,"vw":28.944545},{"c":28.8225,"h":28.94,"l":28.8225,"n":75,"o":28.93,"t":"2026-10-06T19:15:00Z","v":3447,"vw":28.883164},{"c":28.86,"h":28.865,"l":28.78,"n":122,"o":28.865,"t":"2026-10-06T19:30:00Z","v":3633,"vw":28.824},{"c":28.825,"h":28.86,"l":28.77,"n":725,"o":28.82,"t":"2026-10-06T19:45:00Z","v":16788,"vw":28.811081},{"c":28.805,"h":28.805,"l":28.805,"n":15,"o":28.805,"t":"2026-10-06T20:00:00Z","v":64494,"vw":28.805},{"c":28.805,"h":28.805,"l":28.805,"n":2,"o":28.805,"t":"2026-10-06T20:15:00Z","v":41832,"vw":28.805},{"c":28.3,"h":28.46,"l":28.3,"n":20,"o":28.36,"t":"2026-10-07T13:30:00Z","v":1319,"vw":28.359902},{"c":28.33,"h":28.355,"l":28.28,"n":19,"o":28.355,"t":"2026-10-07T13:45:00Z","v":1349,"vw":28.331883},{"c":28.345,"h":28.485,"l":28.3,"n":247,"o":28.32,"t":"2026-10-07T14:00:00Z","v":14402,"vw":28.403894},{"c":28.45,"h":28.45,"l":28.37,"n":24,"o":28.37,"t":"2026-10-07T14:15:00Z","v":1280,"vw":28.4025},{"c":28.33,"h":28.4,"l":28.25,"n":145,"o":28.355,"t":"2026-10-07T14:30:00Z","v":10522,"vw":28.273685},{"c":28.33,"h":28.34,"l":28.25,"n":75,"o":28.33,"t":"2026-10-07T14:45:00Z","v":4724,"vw":28.296503},{"c":28.58,"h":28.59,"l":28.35,"n":67,"o":28.35,"t":"2026-10-07T15:00:00Z","v":3027,"vw":28.493931},{"c":28.525,"h":28.59,"l":28.5,"n":269,"o":28.59,"t":"2026-10-07T15:15:00Z","v":13437,"vw":28.514403},{"c":28.69,"h":28.825,"l":28.54,"n":173,"o":28.54,"t":"2026-10-07T15:30:00Z","v":18008,"vw":28.74236},{"c":28.76,"h":28.76,"l":28.68,"n":55,"o":28.68,"t":"2026-10-07T15:45:00Z","v":2195,"vw":28.727091},{"c":28.755,"h":28.82,"l":28.715,"n":119,"o":28.75,"t":"2026-10-07T16:00:00Z","v":3204,"vw":28.777723},{"c":28.82,"h":28.845,"l":28.8,"n":99,"o":28.8,"t":"2026-10-07T16:30:00Z","v":2757,"vw":28.821144},{"c":28.84,"h":28.9,"l":28.815,"n":157,"o":28.87,"t":"2026-10-07T16:45:00Z","v":4118,"vw":28.854916},{"c":28.93,"h":28.98,"l":28.89,"n":107,"o":28.9,"t":"2026-10-07T17:00:00Z","v":3598,"vw":28.938072},{"c":29.07,"h":29.11,"l":28.97,"n":186,"o":28.97,"t":"2026-10-07T17:15:00Z","v":8181,"vw":29.019474},{"c":29.12,"h":29.12,"l":29.07,"n":39,"o":29.07,"t":"2026-10-07T17:30:00Z","v":818,"vw":29.093333},{"c":29.11,"h":29.16,"l":29.11,"n":86,"o":29.12,"t":"2026-10-07T17:45:00Z","v":2849,"vw":29.132046},{"c":29.075,"h":29.2,"l":29.075,"n":118,"o":29.11,"t":"2026-10-07T18:00:00Z","v":3859,"vw":29.154995},{"c":29.055,"h":29.15,"l":29.055,"n":43,"o":29.15,"t":"2026-10-07T18:15:00Z","v":1420,"vw":29.090969},{"c":28.95,"h":29.055,"l":28.935,"n":228,"o":29.02,"t":"2026-10-07T18:30:00Z","v":16157,"vw":28.99725},{"c":29.06,"h":29.06,"l":28.98,"n":163,"o":29,"t":"2026-10-07T18:45:00Z","v":8849,"vw":29.015652},{"c":29.06,"h":29.175,"l":28.995,"n":217,"o":29.08,"t":"2026-10-07T19:00:00Z","v":7013,"vw":29.057403},{"c":29.16,"h":29.16,"l":29.01,"n":144,"o":29.06,"t":"2026-10-07T19:15:00Z","v":3813,"vw":29.110765},{"c":29.17,"h":29.2,"l":29.155,"n":248,"o":29.155,"t":"2026-10-07T19:30:00Z","v":5414,"vw":29.17707},{"c":29.12,"h":29.18,"l":29,"n":1122,"o":29.15,"t":"2026-10-07T19:45:00Z","v":43312,"vw":29.062971},{"c":29.07,"h":29.07,"l":29.07,"n":17,"o":29.07,"t":"2026-10-07T20:00:00Z","v":35971,"vw":29.07},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-07T20:15:00Z","v":25296,"vw":29.07},{"c":28.4925,"h":28.96,"l":28.455,"n":37,"o":28.79,"t":"2026-10-08T13:30:00Z","v":3256,"vw":28.786823},{"c":28.7299,"h":28.7299,"l":28.36,"n":138,"o":28.62,"t":"2026-10-08T13:45:00Z","v":6418,"vw":28.514131},{"c":28.6,"h":28.71,"l":28.56,"n":51,"o":28.56,"t":"2026-10-08T14:00:00Z","v":1806,"vw":28.66875},{"c":28.6325,"h":28.6325,"l":28.6325,"n":7,"o":28.6325,"t":"2026-10-08T14:15:00Z","v":210,"vw":28.6325},{"c":28.5887,"h":28.69,"l":28.5887,"n":54,"o":28.63,"t":"2026-10-08T14:30:00Z","v":2008,"vw":28.627525},{"c":28.665,"h":28.665,"l":28.665,"n":12,"o":28.665,"t":"2026-10-08T14:45:00Z","v":559,"vw":28.665},{"c":28.58,"h":28.665,"l":28.48,"n":128,"o":28.59,"t":"2026-10-08T15:00:00Z","v":5369,"vw":28.558465},{"c":28.68,"h":28.68,"l":28.58,"n":64,"o":28.64,"t":"2026-10-08T15:15:00Z","v":1531,"vw":28.648333},{"c":28.59,"h":28.665,"l":28.5,"n":111,"o":28.665,"t":"2026-10-08T15:30:00Z","v":4536,"vw":28.550169},{"c":28.78,"h":28.86,"l":28.595,"n":233,"o":28.61,"t":"2026-10-08T15:45:00Z","v":10884,"vw":28.708703},{"c":28.845,"h":28.9,"l":28.83,"n":102,"o":28.88,"t":"2026-10-08T16:00:00Z","v":6707,"vw":28.881964},{"c":28.95,"h":29.1,"l":28.89,"n":142,"o":28.89,"t":"2026-10-08T16:15:00Z","v":3938,"vw":28.975625},{"c":28.885,"h":28.885,"l":28.885,"n":9,"o":28.885,"t":"2026-10-08T16:30:00Z","v":303,"vw":28.885},{"c":28.565,"h":28.8,"l":28.565,"n":125,"o":28.75,"t":"2026-10-08T16:45:00Z","v":5570,"vw":28.702584},{"c":28.59,"h":28.59,"l":28.315,"n":108,"o":28.44,"t":"2026-10-08T17:00:00Z","v":4339,"vw":28.484499},{"c":28.575,"h":28.58,"l":28.435,"n":127,"o":28.46,"t":"2026-10-08T17:15:00Z","v":18224,"vw":28.552441},{"c":28.74,"h":28.75,"l":28.57,"n":220,"o":28.57,"t":"2026-10-08T17:30:00Z","v":7268,"vw":28.65333},{"c":28.9,"h":28.9,"l":28.725,"n":318,"o":28.79,"t":"2026-10-08T17:45:00Z","v":14446,"vw":28.844026},{"c":28.6676,"h":28.775,"l":28.6676,"n":27,"o":28.75,"t":"2026-10-08T18:00:00Z","v":1996,"vw":28.708253},{"c":28.8,"h":28.85,"l":28.745,"n":73,"o":28.8,"t":"2026-10-08T18:15:00Z","v":2724,"vw":28.803742},{"c":28.62,"h":28.74,"l":28.6,"n":91,"o":28.74,"t":"2026-10-08T18:30:00Z","v":3014,"vw":28.68422},{"c":28.555,"h":28.62,"l":28.555,"n":50,"o":28.62,"t":"2026-10-08T18:45:00Z","v":1232,"vw":28.570648},{"c":28.46,"h":28.555,"l":28.46,"n":96,"o":28.555,"t":"2026-10-08T19:00:00Z","v":2069,"vw":28.491182},{"c":28.705,"h":28.76,"l":28.44,"n":284,"o":28.46,"t":"2026-10-08T19:15:00Z","v":11009,"vw":28.593145},{"c":28.61,"h":28.74,"l":28.6,"n":361,"o":28.7,"t":"2026-10-08T19:30:00Z","v":17393,"vw":28.687702},{"c":28.83,"h":28.84,"l":28.56,"n":1179,"o":28.63,"t":"2026-10-08T19:45:00Z","v":36215,"vw":28.747172},{"c":28.79,"h":28.79,"l":28.79,"n":18,"o":28.79,"t":"2026-10-08T20:00:00Z","v":36983,"vw":28.79},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-10-08T20:15:00Z","v":50592,"vw":28.79},{"c":29.07,"h":29.07,"l":29.07,"n":2,"o":29.07,"t":"2026-10-09T09:45:00Z","v":165,"vw":29.07},{"c":29.005,"h":29.14,"l":28.73,"n":84,"o":28.87,"t":"2026-10-09T13:30:00Z","v":4375,"vw":28.957017},{"c":28.69,"h":28.71,"l":28.69,"n":29,"o":28.71,"t":"2026-10-09T13:45:00Z","v":929,"vw":28.704286},{"c":28.5331,"h":28.5331,"l":28.5331,"n":2,"o":28.5331,"t":"2026-10-09T14:00:00Z","v":267,"vw":28.5331},{"c":28.665,"h":28.83,"l":28.665,"n":37,"o":28.78,"t":"2026-10-09T14:15:00Z","v":1211,"vw":28.792102},{"c":28.895,"h":28.895,"l":28.665,"n":50,"o":28.665,"t":"2026-10-09T14:30:00Z","v":2043,"vw":28.732486},{"c":28.88,"h":28.98,"l":28.85,"n":104,"o":28.9,"t":"2026-10-09T14:45:00Z","v":4233,"vw":28.898201},{"c":29,"h":29.12,"l":28.88,"n":66,"o":28.88,"t":"2026-10-09T15:00:00Z","v":2958,"vw":29.043843},{"c":29.02,"h":29.07,"l":28.965,"n":54,"o":29.04,"t":"2026-10-09T15:15:00Z","v":2733,"vw":29.018339},{"c":28.94,"h":29.04,"l":28.94,"n":12,"o":28.98,"t":"2026-10-09T15:30:00Z","v":884,"vw":28.991429},{"c":29.01,"h":29.02,"l":28.88,"n":125,"o":28.88,"t":"2026-10-09T15:45:00Z","v":3933,"vw":28.968295},{"c":29,"h":29.02,"l":28.98,"n":39,"o":28.98,"t":"2026-10-09T16:00:00Z","v":1459,"vw":29.007947},{"c":29.035,"h":29.05,"l":28.97,"n":101,"o":29.03,"t":"2026-10-09T16:15:00Z","v":2831,"vw":29.031194},{"c":29.025,"h":29.05,"l":29.02,"n":54,"o":29.04,"t":"2026-10-09T16:30:00Z","v":2606,"vw":29.030625},{"c":29.02,"h":29.02,"l":28.9565,"n":43,"o":28.9623,"t":"2026-10-09T16:45:00Z","v":1651,"vw":28.978131},{"c":28.93,"h":29,"l":28.93,"n":42,"o":29,"t":"2026-10-09T17:00:00Z","v":1536,"vw":28.964286},{"c":28.97,"h":28.97,"l":28.9,"n":65,"o":28.9,"t":"2026-10-09T17:15:00Z","v":2959,"vw":28.953221},{"c":28.97,"h":28.97,"l":28.96,"n":46,"o":28.96,"t":"2026-10-09T17:30:00Z","v":1515,"vw":28.965},{"c":28.94,"h":29.03,"l":28.925,"n":96,"o":28.925,"t":"2026-10-09T17:45:00Z","v":6589,"vw":28.955333},{"c":29.02,"h":29.02,"l":28.815,"n":206,"o":28.88,"t":"2026-10-09T18:00:00Z","v":6070,"vw":28.909277},{"c":28.885,"h":29.01,"l":28.83,"n":39,"o":29.01,"t":"2026-10-09T18:15:00Z","v":2024,"vw":28.942778},{"c":28.93,"h":28.93,"l":28.82,"n":44,"o":28.82,"t":"2026-10-09T18:30:00Z","v":2105,"vw":28.88232},{"c":28.8,"h":28.855,"l":28.8,"n":32,"o":28.84,"t":"2026-10-09T18:45:00Z","v":1174,"vw":28.832433},{"c":28.75,"h":28.84,"l":28.75,"n":64,"o":28.79,"t":"2026-10-09T19:00:00Z","v":3009,"vw":28.790102},{"c":28.9,"h":28.9283,"l":28.75,"n":293,"o":28.75,"t":"2026-10-09T19:15:00Z","v":13544,"vw":28.823693},{"c":28.81,"h":28.89,"l":28.8,"n":153,"o":28.88,"t":"2026-10-09T19:30:00Z","v":4643,"vw":28.857302},{"c":28.69,"h":28.81,"l":28.66,"n":606,"o":28.75,"t":"2026-10-09T19:45:00Z","v":21196,"vw":28.753},{"c":28.68,"h":28.68,"l":28.68,"n":11,"o":28.68,"t":"2026-10-09T20:00:00Z","v":24727,"vw":28.68},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-09T20:15:00Z","v":58368,"vw":28.68},{"c":28.38,"h":28.65,"l":28.38,"n":44,"o":28.65,"t":"2026-10-12T13:30:00Z","v":3081,"vw":28.540078},{"c":28.52,"h":28.52,"l":28.52,"n":2,"o":28.52,"t":"2026-10-12T13:45:00Z","v":689,"vw":28.52},{"c":28.395,"h":28.405,"l":28.29,"n":31,"o":28.29,"t":"2026-10-12T14:00:00Z","v":2338,"vw":28.306539},{"c":28.38,"h":28.5335,"l":28.38,"n":43,"o":28.395,"t":"2026-10-12T14:15:00Z","v":1268,"vw":28.433971},{"c":28.44,"h":28.494,"l":28.24,"n":14,"o":28.494,"t":"2026-10-12T14:30:00Z","v":5611,"vw":28.258991},{"c":28.37,"h":28.51,"l":28.3,"n":118,"o":28.4,"t":"2026-10-12T14:45:00Z","v":4968,"vw":28.439199},{"c":28.2,"h":28.39,"l":28.195,"n":77,"o":28.37,"t":"2026-10-12T15:00:00Z","v":3143,"vw":28.279339},{"c":28.2,"h":28.27,"l":28.17,"n":61,"o":28.17,"t":"2026-10-12T15:15:00Z","v":2072,"vw":28.241351},{"c":28.21,"h":28.27,"l":28.165,"n":68,"o":28.165,"t":"2026-10-12T15:30:00Z","v":1902,"vw":28.213125},{"c":28.1,"h":28.19,"l":28.1,"n":46,"o":28.19,"t":"2026-10-12T15:45:00Z","v":1495,"vw":28.133333},{"c":28.1,"h":28.135,"l":28.095,"n":32,"o":28.095,"t":"2026-10-12T16:00:00Z","v":1207,"vw":28.111888},{"c":28.15,"h":28.2,"l":28.15,"n":65,"o":28.16,"t":"2026-10-12T16:15:00Z","v":2100,"vw":28.172668},{"c":28.11,"h":28.12,"l":28.11,"n":35,"o":28.12,"t":"2026-10-12T16:30:00Z","v":1226,"vw":28.114},{"c":28.03,"h":28.08,"l":27.98,"n":121,"o":28.06,"t":"2026-10-12T16:45:00Z","v":5821,"vw":28.020319},{"c":28.04,"h":28.08,"l":27.98,"n":120,"o":28,"t":"2026-10-12T17:00:00Z","v":4226,"vw":28.0252},{"c":27.99,"h":27.99,"l":27.92,"n":95,"o":27.92,"t":"2026-10-12T17:15:00Z","v":3297,"vw":27.947926},{"c":27.86,"h":28.13,"l":27.86,"n":261,"o":28,"t":"2026-10-12T17:30:00Z","v":12948,"vw":28.014418},{"c":27.853,"h":27.94,"l":27.853,"n":78,"o":27.87,"t":"2026-10-12T17:45:00Z","v":2596,"vw":27.889874},{"c":27.955,"h":27.98,"l":27.91,"n":48,"o":27.91,"t":"2026-10-12T18:00:00Z","v":1528,"vw":27.95125},{"c":28.07,"h":28.07,"l":27.97,"n":186,"o":28,"t":"2026-10-12T18:15:00Z","v":7187,"vw":28.000252},{"c":28.07,"h":28.09,"l":28.07,"n":74,"o":28.09,"t":"2026-10-12T18:30:00Z","v":1566,"vw":28.081091},{"c":27.97,"h":28.08,"l":27.96,"n":99,"o":28.08,"t":"2026-10-12T18:45:00Z","v":3333,"vw":28.022},{"c":27.97,"h":27.97,"l":27.93,"n":43,"o":27.97,"t":"2026-10-12T19:00:00Z","v":1630,"vw":27.95139},{"c":28.085,"h":28.11,"l":27.97,"n":192,"o":27.97,"t":"2026-10-12T19:15:00Z","v":5598,"vw":28.043372},{"c":28.065,"h":28.085,"l":28.03,"n":194,"o":28.085,"t":"2026-10-12T19:30:00Z","v":6705,"vw":28.051243},{"c":28.0299,"h":28.11,"l":27.9775,"n":1118,"o":28.065,"t":"2026-10-12T19:45:00Z","v":43072,"vw":28.030292},{"c":27.99,"h":27.99,"l":27.99,"n":12,"o":27.99,"t":"2026-10-12T20:00:00Z","v":75422,"vw":27.99},{"c":27.925,"h":28.105,"l":27.74,"n":49,"o":27.74,"t":"2026-10-13T13:30:00Z","v":1876,"vw":27.845171},{"c":27.86,"h":27.86,"l":27.86,"n":7,"o":27.86,"t":"2026-10-13T14:00:00Z","v":159,"vw":27.86},{"c":27.7,"h":27.84,"l":27.7,"n":35,"o":27.84,"t":"2026-10-13T14:15:00Z","v":992,"vw":27.771242},{"c":27.56,"h":27.62,"l":27.56,"n":10,"o":27.62,"t":"2026-10-13T14:30:00Z","v":421,"vw":27.5825},{"c":27.55,"h":27.55,"l":27.55,"n":14,"o":27.55,"t":"2026-10-13T14:45:00Z","v":659,"vw":27.55},{"c":27.51,"h":27.52,"l":27.51,"n":22,"o":27.52,"t":"2026-10-13T15:00:00Z","v":611,"vw":27.514},{"c":27.49,"h":27.5656,"l":27.49,"n":41,"o":27.5,"t":"2026-10-13T15:15:00Z","v":2076,"vw":27.50305},{"c":27.47,"h":27.55,"l":27.25,"n":391,"o":27.49,"t":"2026-10-13T15:30:00Z","v":22958,"vw":27.370078},{"c":27.65,"h":27.65,"l":27.51,"n":38,"o":27.51,"t":"2026-10-13T15:45:00Z","v":978,"vw":27.544146},{"c":27.685,"h":27.685,"l":27.685,"n":6,"o":27.685,"t":"2026-10-13T16:00:00Z","v":125,"vw":27.685},{"c":27.77,"h":27.8,"l":27.69,"n":167,"o":27.77,"t":"2026-10-13T16:15:00Z","v":7515,"vw":27.750652},{"c":27.83,"h":27.83,"l":27.76,"n":43,"o":27.76,"t":"2026-10-13T16:30:00Z","v":760,"vw":27.80538},{"c":27.884,"h":27.884,"l":27.8,"n":28,"o":27.8,"t":"2026-10-13T16:45:00Z","v":551,"vw":27.85192},{"c":27.805,"h":27.83,"l":27.79,"n":64,"o":27.81,"t":"2026-10-13T17:00:00Z","v":2112,"vw":27.802212},{"c":27.88,"h":27.91,"l":27.87,"n":84,"o":27.87,"t":"2026-10-13T17:15:00Z","v":2016,"vw":27.895538},{"c":28.03,"h":28.04,"l":27.92,"n":117,"o":27.92,"t":"2026-10-13T17:30:00Z","v":2885,"vw":27.990062},{"c":28.03,"h":28.04,"l":28,"n":106,"o":28.04,"t":"2026-10-13T17:45:00Z","v":3315,"vw":28.012222},{"c":28.255,"h":28.26,"l":28.1,"n":96,"o":28.1,"t":"2026-10-13T18:00:00Z","v":2469,"vw":28.201395},{"c":28.31,"h":28.31,"l":28.17,"n":31,"o":28.17,"t":"2026-10-13T18:15:00Z","v":1410,"vw":28.254415},{"c":28.235,"h":28.28,"l":28.235,"n":64,"o":28.28,"t":"2026-10-13T18:30:00Z","v":2569,"vw":28.2555},{"c":28.15,"h":28.19,"l":28.085,"n":100,"o":28.19,"t":"2026-10-13T18:45:00Z","v":3476,"vw":28.148953},{"c":28.13,"h":28.1999,"l":28.13,"n":16,"o":28.1999,"t":"2026-10-13T19:00:00Z","v":1201,"vw":28.163778},{"c":28.205,"h":28.21,"l":28.18,"n":122,"o":28.19,"t":"2026-10-13T19:15:00Z","v":3492,"vw":28.201825},{"c":28.11,"h":28.25,"l":28.11,"n":150,"o":28.23,"t":"2026-10-13T19:30:00Z","v":4994,"vw":28.166874},{"c":28.36,"h":28.37,"l":28.12,"n":816,"o":28.12,"t":"2026-10-13T19:45:00Z","v":32648,"vw":28.302281},{"c":28.31,"h":28.31,"l":28.31,"n":22,"o":28.31,"t":"2026-10-13T20:00:00Z","v":46397,"vw":28.31},{"c":27.76,"h":27.92,"l":27.76,"n":21,"o":27.83,"t":"2026-10-14T13:30:00Z","v":1484,"vw":27.833575},{"c":27.56,"h":27.565,"l":27.56,"n":16,"o":27.565,"t":"2026-10-14T13:45:00Z","v":624,"vw":27.56125},{"c":27.735,"h":27.89,"l":27.565,"n":53,"o":27.565,"t":"2026-10-14T14:00:00Z","v":3313,"vw":27.747479},{"c":27.86,"h":27.89,"l":27.77,"n":110,"o":27.84,"t":"2026-10-14T14:15:00Z","v":7937,"vw":27.852951},{"c":27.95,"h":27.98,"l":27.77,"n":61,"o":27.77,"t":"2026-10-14T14:30:00Z","v":2079,"vw":27.893214},{"c":27.93,"h":27.93,"l":27.77,"n":205,"o":27.845,"t":"2026-10-14T14:45:00Z","v":11055,"vw":27.860513},{"c":27.59,"h":27.9,"l":27.49,"n":109,"o":27.9,"t":"2026-10-14T15:00:00Z","v":5092,"vw":27.81},{"c":27.37,"h":27.58,"l":27.37,"n":50,"o":27.57,"t":"2026-10-14T15:15:00Z","v":1230,"vw":27.485385},{"c":27.28,"h":27.64,"l":27.28,"n":285,"o":27.3,"t":"2026-10-14T15:30:00Z","v":15273,"vw":27.540303},{"c":27.31,"h":27.42,"l":27.3,"n":58,"o":27.3,"t":"2026-10-14T15:45:00Z","v":1564,"vw":27.377104},{"c":27.31,"h":27.37,"l":27.25,"n":65,"o":27.37,"t":"2026-10-14T16:00:00Z","v":2110,"vw":27.330021},{"c":27.095,"h":27.3,"l":27.09,"n":86,"o":27.3,"t":"2026-10-14T16:15:00Z","v":2331,"vw":27.180455},{"c":27.21,"h":27.21,"l":27.135,"n":66,"o":27.16,"t":"2026-10-14T16:30:00Z","v":2371,"vw":27.163254},{"c":27.195,"h":27.21,"l":27.19,"n":70,"o":27.21,"t":"2026-10-14T16:45:00Z","v":1999,"vw":27.199},{"c":27.08,"h":27.17,"l":27.04,"n":72,"o":27.17,"t":"2026-10-14T17:00:00Z","v":3025,"vw":27.100051},{"c":26.945,"h":27.05,"l":26.945,"n":29,"o":27.05,"t":"2026-10-14T17:15:00Z","v":867,"vw":26.985633},{"c":26.78,"h":26.88,"l":26.772,"n":165,"o":26.88,"t":"2026-10-14T17:30:00Z","v":4146,"vw":26.832271},{"c":26.66,"h":26.77,"l":26.66,"n":108,"o":26.77,"t":"2026-10-14T17:45:00Z","v":3957,"vw":26.701483},{"c":27.04,"h":27.04,"l":26.67,"n":298,"o":26.67,"t":"2026-10-14T18:00:00Z","v":10458,"vw":26.8798},{"c":26.98,"h":27.06,"l":26.95,"n":97,"o":27.0475,"t":"2026-10-14T18:15:00Z","v":3516,"vw":27.015894},{"c":27.02,"h":27.06,"l":26.925,"n":223,"o":26.94,"t":"2026-10-14T18:30:00Z","v":8107,"vw":26.98794},{"c":27.07,"h":27.1,"l":27,"n":136,"o":27,"t":"2026-10-14T18:45:00Z","v":9373,"vw":27.048987},{"c":27.15,"h":27.17,"l":27,"n":317,"o":27.04,"t":"2026-10-14T19:00:00Z","v":12549,"vw":27.105966},{"c":27.25,"h":27.28,"l":27.13,"n":509,"o":27.15,"t":"2026-10-14T19:15:00Z","v":22643,"vw":27.209907},{"c":27.145,"h":27.3,"l":27.145,"n":295,"o":27.215,"t":"2026-10-14T19:30:00Z","v":10690,"vw":27.249781},{"c":27.23,"h":27.28,"l":27.06,"n":907,"o":27.06,"t":"2026-10-14T19:45:00Z","v":39930,"vw":27.19966},{"c":27.23,"h":27.23,"l":27.23,"n":21,"o":27.23,"t":"2026-10-14T20:00:00Z","v":46809,"vw":27.23},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-10-14T20:15:00Z","v":101184,"vw":27.23},{"c":26.66,"h":27.05,"l":26.3,"n":103,"o":27.05,"t":"2026-10-15T13:30:00Z","v":8480,"vw":26.508369},{"c":26.22,"h":26.62,"l":26.21,"n":46,"o":26.62,"t":"2026-10-15T13:45:00Z","v":3304,"vw":26.326926},{"c":26.2,"h":26.55,"l":26.2,"n":117,"o":26.285,"t":"2026-10-15T14:00:00Z","v":3537,"vw":26.273309},{"c":26.265,"h":26.265,"l":26.155,"n":94,"o":26.19,"t":"2026-10-15T14:15:00Z","v":3422,"vw":26.214687},{"c":26.565,"h":26.57,"l":26.07,"n":176,"o":26.07,"t":"2026-10-15T14:30:00Z","v":7087,"vw":26.263684},{"c":26.57,"h":26.57,"l":26.5,"n":55,"o":26.52,"t":"2026-10-15T14:45:00Z","v":2167,"vw":26.521154},{"c":26.58,"h":26.6513,"l":26.5,"n":30,"o":26.57,"t":"2026-10-15T15:00:00Z","v":1089,"vw":26.591268},{"c":26.45,"h":26.695,"l":26.39,"n":87,"o":26.66,"t":"2026-10-15T15:15:00Z","v":3665,"vw":26.54228},{"c":26.415,"h":26.445,"l":26.24,"n":111,"o":26.445,"t":"2026-10-15T15:30:00Z","v":4727,"vw":26.349681},{"c":26.38,"h":26.415,"l":26.38,"n":6,"o":26.415,"t":"2026-10-15T15:45:00Z","v":423,"vw":26.391604},{"c":26.36,"h":26.48,"l":26.36,"n":90,"o":26.38,"t":"2026-10-15T16:00:00Z","v":2487,"vw":26.427045},{"c":26.25,"h":26.325,"l":26.25,"n":17,"o":26.325,"t":"2026-10-15T16:15:00Z","v":535,"vw":26.2875},{"c":26.15,"h":26.27,"l":26.11,"n":236,"o":26.18,"t":"2026-10-15T16:30:00Z","v":8182,"vw":26.207666},{"c":26.135,"h":26.1938,"l":26.1,"n":4,"o":26.1938,"t":"2026-10-15T16:45:00Z","v":433,"vw":26.136895},{"c":26.07,"h":26.11,"l":26.04,"n":73,"o":26.06,"t":"2026-10-15T17:00:00Z","v":2558,"vw":26.077849},{"c":26.055,"h":26.13,"l":26.055,"n":109,"o":26.09,"t":"2026-10-15T17:15:00Z","v":3979,"vw":26.087647},{"c":26.06,"h":26.06,"l":26.03,"n":29,"o":26.055,"t":"2026-10-15T17:30:00Z","v":1046,"vw":26.052947},{"c":26.11,"h":26.145,"l":25.93,"n":248,"o":26.06,"t":"2026-10-15T17:45:00Z","v":9668,"vw":26.038046},{"c":26.095,"h":26.11,"l":26.06,"n":34,"o":26.085,"t":"2026-10-15T18:00:00Z","v":1169,"vw":26.091429},{"c":26.11,"h":26.11,"l":26.07,"n":76,"o":26.1,"t":"2026-10-15T18:15:00Z","v":3250,"vw":26.093025},{"c":26.215,"h":26.22,"l":26.1,"n":167,"o":26.13,"t":"2026-10-15T18:30:00Z","v":6331,"vw":26.154405},{"c":26.25,"h":26.25,"l":26.175,"n":83,"o":26.175,"t":"2026-10-15T18:45:00Z","v":3088,"vw":26.193858},{"c":26.37,"h":26.37,"l":26.26,"n":136,"o":26.26,"t":"2026-10-15T19:00:00Z","v":4009,"vw":26.312778},{"c":26.32,"h":26.445,"l":26.32,"n":134,"o":26.445,"t":"2026-10-15T19:15:00Z","v":4682,"vw":26.398095},{"c":26.54,"h":26.54,"l":26.38,"n":236,"o":26.38,"t":"2026-10-15T19:30:00Z","v":9908,"vw":26.432761},{"c":26.48,"h":26.635,"l":26.42,"n":701,"o":26.54,"t":"2026-10-15T19:45:00Z","v":29414,"vw":26.532101},{"c":26.5,"h":26.5,"l":26.5,"n":7,"o":26.5,"t":"2026-10-15T20:00:00Z","v":28285,"vw":26.5},{"c":26.04,"h":26.37,"l":26.035,"n":43,"o":26.37,"t":"2026-10-16T13:30:00Z","v":4329,"vw":26.2854},{"c":26.275,"h":26.275,"l":26.055,"n":37,"o":26.23,"t":"2026-10-16T13:45:00Z","v":3202,"vw":26.184039},{"c":26.405,"h":26.405,"l":26.145,"n":27,"o":26.15,"t":"2026-10-16T14:00:00Z","v":1089,"vw":26.181421},{"c":26.255,"h":26.255,"l":26.0647,"n":7,"o":26.2,"t":"2026-10-16T14:15:00Z","v":667,"vw":26.17375},{"c":26.2,"h":26.375,"l":26.2,"n":17,"o":26.375,"t":"2026-10-16T14:30:00Z","v":567,"vw":26.28625},{"c":26.21,"h":26.42,"l":26.21,"n":57,"o":26.3128,"t":"2026-10-16T14:45:00Z","v":2125,"vw":26.292702},{"c":26.31,"h":26.375,"l":26.2,"n":148,"o":26.2,"t":"2026-10-16T15:00:00Z","v":3732,"vw":26.275833},{"c":26.24,"h":26.24,"l":26.24,"n":5,"o":26.24,"t":"2026-10-16T15:15:00Z","v":361,"vw":26.24},{"c":26.345,"h":26.46,"l":26.15,"n":30,"o":26.3,"t":"2026-10-16T15:30:00Z","v":1853,"vw":26.363346},{"c":26.34,"h":26.34,"l":26.34,"n":11,"o":26.34,"t":"2026-10-16T16:00:00Z","v":381,"vw":26.34},{"c":26.29,"h":26.36,"l":26.29,"n":30,"o":26.29,"t":"2026-10-16T16:15:00Z","v":860,"vw":26.3075},{"c":26.3743,"h":26.3743,"l":26.31,"n":11,"o":26.31,"t":"2026-10-16T16:30:00Z","v":574,"vw":26.35945},{"c":26.26,"h":26.325,"l":26.165,"n":120,"o":26.325,"t":"2026-10-16T16:45:00Z","v":3949,"vw":26.235703},{"c":26.22,"h":26.24,"l":26.185,"n":60,"o":26.24,"t":"2026-10-16T17:00:00Z","v":5920,"vw":26.23314},{"c":26.25,"h":26.25,"l":26.18,"n":25,"o":26.18,"t":"2026-10-16T17:15:00Z","v":1488,"vw":26.202486},{"c":26.31,"h":26.37,"l":26.21,"n":146,"o":26.21,"t":"2026-10-16T17:30:00Z","v":5029,"vw":26.292794},{"c":26.19,"h":26.28,"l":26.19,"n":42,"o":26.26,"t":"2026-10-16T17:45:00Z","v":891,"vw":26.243333},{"c":26.0087,"h":26.09,"l":26.0087,"n":60,"o":26.09,"t":"2026-10-16T18:15:00Z","v":1802,"vw":26.047065},{"c":26,"h":26.02,"l":25.945,"n":126,"o":26.01,"t":"2026-10-16T18:30:00Z","v":4364,"vw":25.97193},{"c":26.005,"h":26.06,"l":26,"n":138,"o":26.03,"t":"2026-10-16T18:45:00Z","v":6225,"vw":26.040735},{"c":25.97,"h":26.08,"l":25.92,"n":173,"o":26.04,"t":"2026-10-16T19:00:00Z","v":5236,"vw":26.024141},{"c":26.03,"h":26.1,"l":26.02,"n":121,"o":26.05,"t":"2026-10-16T19:15:00Z","v":3979,"vw":26.045032},{"c":25.8,"h":26.02,"l":25.8,"n":129,"o":26.02,"t":"2026-10-16T19:30:00Z","v":4432,"vw":25.929152},{"c":25.83,"h":26.04,"l":25.6,"n":1005,"o":25.735,"t":"2026-10-16T19:45:00Z","v":41061,"vw":25.824727},{"c":25.86,"h":25.86,"l":25.86,"n":9,"o":25.86,"t":"2026-10-16T20:00:00Z","v":68990,"vw":25.86},{"c":26.34,"h":26.455,"l":26.32,"n":43,"o":26.32,"t":"2026-10-19T13:30:00Z","v":2770,"vw":26.345358},{"c":26.325,"h":26.4,"l":26.325,"n":35,"o":26.4,"t":"2026-10-19T13:45:00Z","v":1824,"vw":26.345417},{"c":26.105,"h":26.26,"l":25.99,"n":65,"o":26.26,"t":"2026-10-19T14:00:00Z","v":1542,"vw":26.178571},{"c":26.195,"h":26.3499,"l":26.11,"n":40,"o":26.11,"t":"2026-10-19T14:15:00Z","v":1138,"vw":26.266621},{"c":26.18,"h":26.245,"l":26.14,"n":21,"o":26.245,"t":"2026-10-19T14:30:00Z","v":882,"vw":26.172579},{"c":26.235,"h":26.43,"l":26.21,"n":88,"o":26.35,"t":"2026-10-19T14:45:00Z","v":3107,"vw":26.316288},{"c":26.32,"h":26.33,"l":26.23,"n":91,"o":26.235,"t":"2026-10-19T15:00:00Z","v":4206,"vw":26.294329},{"c":26.43,"h":26.5,"l":26.38,"n":85,"o":26.38,"t":"2026-10-19T15:15:00Z","v":3785,"vw":26.433333},{"c":26.45,"h":26.455,"l":26.44,"n":42,"o":26.44,"t":"2026-10-19T15:30:00Z","v":1283,"vw":26.44625},{"c":26.335,"h":26.45,"l":26.31,"n":130,"o":26.45,"t":"2026-10-19T15:45:00Z","v":3882,"vw":26.390794},{"c":26.29,"h":26.345,"l":26.26,"n":63,"o":26.26,"t":"2026-10-19T16:00:00Z","v":2454,"vw":26.327059},{"c":26.33,"h":26.33,"l":26.2,"n":62,"o":26.29,"t":"2026-10-19T16:15:00Z","v":3246,"vw":26.30503},{"c":26.48,"h":26.59,"l":26.31,"n":218,"o":26.31,"t":"2026-10-19T16:30:00Z","v":15311,"vw":26.434831},{"c":26.415,"h":26.495,"l":26.415,"n":111,"o":26.495,"t":"2026-10-19T16:45:00Z","v":6332,"vw":26.475156},{"c":26.38,"h":26.38,"l":26.31,"n":65,"o":26.38,"t":"2026-10-19T17:00:00Z","v":2343,"vw":26.363333},{"c":26.35,"h":26.41,"l":26.35,"n":47,"o":26.39,"t":"2026-10-19T17:15:00Z","v":1362,"vw":26.392778},{"c":26.33,"h":26.375,"l":26.31,"n":74,"o":26.31,"t":"2026-10-19T17:30:00Z","v":3442,"vw":26.344492},{"c":26.2,"h":26.25,"l":26.19,"n":15,"o":26.25,"t":"2026-10-19T17:45:00Z","v":508,"vw":26.22},{"c":26.34,"h":26.395,"l":26.32,"n":106,"o":26.32,"t":"2026-10-19T18:00:00Z","v":4479,"vw":26.355},{"c":26.295,"h":26.405,"l":26.295,"n":78,"o":26.375,"t":"2026-10-19T18:15:00Z","v":4215,"vw":26.366518},{"c":26.32,"h":26.34,"l":26.29,"n":123,"o":26.29,"t":"2026-10-19T18:30:00Z","v":4729,"vw":26.300193},{"c":26.35,"h":26.36,"l":26.32,"n":66,"o":26.35,"t":"2026-10-19T18:45:00Z","v":5774,"vw":26.347436},{"c":26.295,"h":26.38,"l":26.28,"n":210,"o":26.35,"t":"2026-10-19T19:00:00Z","v":5648,"vw":26.335744},{"c":26.38,"h":26.43,"l":26.29,"n":225,"o":26.29,"t":"2026-10-19T19:15:00Z","v":10062,"vw":26.347252},{"c":26.465,"h":26.48,"l":26.36,"n":167,"o":26.38,"t":"2026-10-19T19:30:00Z","v":6796,"vw":26.416178},{"c":26.25,"h":26.465,"l":26.195,"n":886,"o":26.465,"t":"2026-10-19T19:45:00Z","v":38017,"vw":26.284471},{"c":26.22,"h":26.22,"l":26.22,"n":15,"o":26.22,"t":"2026-10-19T20:00:00Z","v":33814,"vw":26.22},{"c":25.955,"h":26.14,"l":25.955,"n":11,"o":26.14,"t":"2026-10-20T13:30:00Z","v":3290,"vw":26.134249},{"c":26.23,"h":26.23,"l":25.92,"n":33,"o":25.95,"t":"2026-10-20T13:45:00Z","v":1939,"vw":25.968615},{"c":26.33,"h":26.33,"l":25.8814,"n":122,"o":26.14,"t":"2026-10-20T14:15:00Z","v":3910,"vw":26.105508},{"c":26.2,"h":26.44,"l":26.085,"n":112,"o":26.44,"t":"2026-10-20T14:30:00Z","v":6280,"vw":26.213853},{"c":26.22,"h":26.308,"l":26.18,"n":19,"o":26.305,"t":"2026-10-20T14:45:00Z","v":1140,"vw":26.26052},{"c":25.97,"h":26.31,"l":25.97,"n":98,"o":26.31,"t":"2026-10-20T15:00:00Z","v":3592,"vw":26.210248},{"c":26.075,"h":26.11,"l":25.99,"n":33,"o":25.99,"t":"2026-10-20T15:15:00Z","v":1651,"vw":26.079375},{"c":26.04,"h":26.04,"l":25.88,"n":73,"o":25.99,"t":"2026-10-20T15:30:00Z","v":1696,"vw":25.976176},{"c":25.96,"h":26.0683,"l":25.96,"n":21,"o":25.97,"t":"2026-10-20T16:00:00Z","v":884,"vw":25.98657},{"c":26.21,"h":26.21,"l":25.955,"n":189,"o":25.96,"t":"2026-10-20T16:15:00Z","v":6686,"vw":26.015719},{"c":26.24,"h":26.24,"l":26.175,"n":25,"o":26.175,"t":"2026-10-20T16:30:00Z","v":319,"vw":26.206401},{"c":26.195,"h":26.295,"l":26.195,"n":97,"o":26.23,"t":"2026-10-20T16:45:00Z","v":6277,"vw":26.246192},{"c":26.21,"h":26.215,"l":26.21,"n":10,"o":26.215,"t":"2026-10-20T17:00:00Z","v":1085,"vw":26.210517},{"c":26.235,"h":26.235,"l":26.21,"n":19,"o":26.21,"t":"2026-10-20T17:15:00Z","v":825,"vw":26.224286},{"c":26.285,"h":26.285,"l":26.24,"n":91,"o":26.24,"t":"2026-10-20T17:30:00Z","v":4240,"vw":26.271664},{"c":26.28,"h":26.28,"l":26.28,"n":6,"o":26.28,"t":"2026-10-20T17:45:00Z","v":155,"vw":26.28},{"c":26.37,"h":26.395,"l":26.3,"n":117,"o":26.31,"t":"2026-10-20T18:00:00Z","v":6821,"vw":26.326482},{"c":26.335,"h":26.35,"l":26.335,"n":12,"o":26.35,"t":"2026-10-20T18:15:00Z","v":819,"vw":26.347692},{"c":26.34,"h":26.37,"l":26.32,"n":60,"o":26.335,"t":"2026-10-20T18:30:00Z","v":6582,"vw":26.340328},{"c":26.36,"h":26.38,"l":26.36,"n":82,"o":26.38,"t":"2026-10-20T18:45:00Z","v":2120,"vw":26.370076},{"c":26.42,"h":26.42,"l":26.35,"n":69,"o":26.35,"t":"2026-10-20T19:00:00Z","v":3421,"vw":26.372275},{"c":26.355,"h":26.395,"l":26.355,"n":65,"o":26.395,"t":"2026-10-20T19:15:00Z","v":1893,"vw":26.364089},{"c":26.4,"h":26.42,"l":26.27,"n":240,"o":26.36,"t":"2026-10-20T19:30:00Z","v":9075,"vw":26.365814},{"c":26.18,"h":26.395,"l":26.15,"n":564,"o":26.38,"t":"2026-10-20T19:45:00Z","v":16002,"vw":26.209636},{"c":26.16,"h":26.16,"l":26.16,"n":13,"o":26.16,"t":"2026-10-20T20:00:00Z","v":22625,"vw":26.16},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-10-20T20:30:00Z","v":100,"vw":26.21},{"c":26.29,"h":27.595,"l":26.24,"n":66,"o":26.41,"t":"2026-10-21T13:30:00Z","v":2612,"vw":26.636685},{"c":26.27,"h":26.5,"l":26.27,"n":21,"o":26.5,"t":"2026-10-21T13:45:00Z","v":643,"vw":26.434844},{"c":26.365,"h":26.4669,"l":26.365,"n":13,"o":26.4669,"t":"2026-10-21T14:00:00Z","v":400,"vw":26.433158},{"c":26.32,"h":26.39,"l":26.32,"n":24,"o":26.365,"t":"2026-10-21T14:15:00Z","v":744,"vw":26.351258},{"c":26.06,"h":26.45,"l":26.06,"n":50,"o":26.355,"t":"2026-10-21T14:30:00Z","v":1430,"vw":26.2315},{"c":26.23,"h":26.38,"l":26.14,"n":149,"o":26.14,"t":"2026-10-21T14:45:00Z","v":3449,"vw":26.264583},{"c":26.17,"h":26.265,"l":26.17,"n":21,"o":26.265,"t":"2026-10-21T15:00:00Z","v":563,"vw":26.203},{"c":26.27,"h":26.27,"l":26.22,"n":31,"o":26.22,"t":"2026-10-21T15:15:00Z","v":583,"vw":26.236667},{"c":26.3,"h":26.3,"l":26.3,"n":42,"o":26.3,"t":"2026-10-21T15:30:00Z","v":928,"vw":26.3},{"c":26.22,"h":26.34,"l":26.22,"n":93,"o":26.32,"t":"2026-10-21T15:45:00Z","v":2818,"vw":26.299658},{"c":26.155,"h":26.21,"l":26.155,"n":37,"o":26.21,"t":"2026-10-21T16:00:00Z","v":909,"vw":26.172168},{"c":26.26,"h":26.29,"l":26.16,"n":103,"o":26.22,"t":"2026-10-21T16:15:00Z","v":3931,"vw":26.248796},{"c":26.425,"h":26.425,"l":26.23,"n":61,"o":26.23,"t":"2026-10-21T16:30:00Z","v":4002,"vw":26.374876},{"c":26.34,"h":26.415,"l":26.34,"n":15,"o":26.415,"t":"2026-10-21T16:45:00Z","v":765,"vw":26.401034},{"c":26.43,"h":26.43,"l":26.32,"n":27,"o":26.34,"t":"2026-10-21T17:00:00Z","v":870,"vw":26.377199},{"c":26.34,"h":26.37,"l":26.34,"n":19,"o":26.37,"t":"2026-10-21T17:15:00Z","v":401,"vw":26.35},{"c":26.425,"h":26.425,"l":26.37,"n":32,"o":26.39,"t":"2026-10-21T17:30:00Z","v":905,"vw":26.407687},{"c":26.35,"h":26.4442,"l":26.33,"n":44,"o":26.37,"t":"2026-10-21T17:45:00Z","v":2651,"vw":26.421841},{"c":26.37,"h":26.42,"l":26.34,"n":52,"o":26.34,"t":"2026-10-21T18:00:00Z","v":1148,"vw":26.368718},{"c":26.43,"h":26.43,"l":26.35,"n":124,"o":26.39,"t":"2026-10-21T18:15:00Z","v":4446,"vw":26.401061},{"c":26.555,"h":26.56,"l":26.455,"n":267,"o":26.46,"t":"2026-10-21T18:30:00Z","v":10861,"vw":26.481289},{"c":26.41,"h":26.555,"l":26.41,"n":60,"o":26.555,"t":"2026-10-21T18:45:00Z","v":1622,"vw":26.495},{"c":26.41,"h":26.42,"l":26.31,"n":144,"o":26.36,"t":"2026-10-21T19:00:00Z","v":4033,"vw":26.36185},{"c":26.47,"h":26.475,"l":26.41,"n":171,"o":26.43,"t":"2026-10-21T19:15:00Z","v":4805,"vw":26.452164},{"c":26.475,"h":26.485,"l":26.47,"n":100,"o":26.47,"t":"2026-10-21T19:30:00Z","v":2638,"vw":26.472511},{"c":26.45,"h":26.49,"l":26.41,"n":635,"o":26.46,"t":"2026-10-21T19:45:00Z","v":16608,"vw":26.456252},{"c":26.48,"h":26.48,"l":26.48,"n":10,"o":26.48,"t":"2026-10-21T20:00:00Z","v":23408,"vw":26.48},{"c":26.1297,"h":26.1297,"l":26.07,"n":4,"o":26.07,"t":"2026-10-22T11:45:00Z","v":202,"vw":26.09985},{"c":26.18,"h":26.18,"l":26.13,"n":11,"o":26.13,"t":"2026-10-22T12:30:00Z","v":1235,"vw":26.170568},{"c":25.45,"h":26.07,"l":25.19,"n":210,"o":25.95,"t":"2026-10-22T13:30:00Z","v":18465,"vw":25.751841},{"c":25.86,"h":25.9,"l":25.17,"n":56,"o":25.17,"t":"2026-10-22T13:45:00Z","v":1989,"vw":25.6595},{"c":25.755,"h":26.008,"l":25.41,"n":44,"o":25.85,"t":"2026-10-22T14:00:00Z","v":1676,"vw":25.780817},{"c":25.27,"h":25.725,"l":25.27,"n":58,"o":25.725,"t":"2026-10-22T14:15:00Z","v":8998,"vw":25.334307},{"c":25.5572,"h":25.5572,"l":25.24,"n":24,"o":25.24,"t":"2026-10-22T14:30:00Z","v":688,"vw":25.375662},{"c":25.23,"h":25.47,"l":25.12,"n":108,"o":25.47,"t":"2026-10-22T14:45:00Z","v":3816,"vw":25.326499},{"c":25.2,"h":25.225,"l":25.195,"n":40,"o":25.225,"t":"2026-10-22T15:00:00Z","v":2038,"vw":25.205119},{"c":25.32,"h":25.4,"l":25.215,"n":125,"o":25.215,"t":"2026-10-22T15:15:00Z","v":4658,"vw":25.31507},{"c":25.29,"h":25.3,"l":25.225,"n":55,"o":25.3,"t":"2026-10-22T15:30:00Z","v":1718,"vw":25.26625},{"c":25.43,"h":25.435,"l":25.27,"n":158,"o":25.27,"t":"2026-10-22T15:45:00Z","v":5020,"vw":25.374375},{"c":25.57,"h":25.57,"l":25.43,"n":83,"o":25.44,"t":"2026-10-22T16:00:00Z","v":3321,"vw":25.483316},{"c":25.6499,"h":25.6499,"l":25.53,"n":92,"o":25.54,"t":"2026-10-22T16:15:00Z","v":3378,"vw":25.606883},{"c":25.5,"h":25.56,"l":25.49,"n":91,"o":25.55,"t":"2026-10-22T16:30:00Z","v":3563,"vw":25.528672},{"c":25.57,"h":25.57,"l":25.465,"n":41,"o":25.465,"t":"2026-10-22T16:45:00Z","v":773,"vw":25.528},{"c":25.435,"h":25.58,"l":25.435,"n":51,"o":25.58,"t":"2026-10-22T17:00:00Z","v":1934,"vw":25.509108},{"c":25.41,"h":25.47,"l":25.38,"n":86,"o":25.425,"t":"2026-10-22T17:15:00Z","v":3535,"vw":25.447604},{"c":25.35,"h":25.42,"l":25.35,"n":25,"o":25.42,"t":"2026-10-22T17:30:00Z","v":748,"vw":25.387807},{"c":25.31,"h":25.385,"l":25.31,"n":52,"o":25.385,"t":"2026-10-22T17:45:00Z","v":2058,"vw":25.316538},{"c":25.34,"h":25.4,"l":25.21,"n":102,"o":25.31,"t":"2026-10-22T18:00:00Z","v":4448,"vw":25.332289},{"c":25.28,"h":25.4,"l":25.28,"n":79,"o":25.39,"t":"2026-10-22T18:15:00Z","v":1720,"vw":25.355833},{"c":25.265,"h":25.29,"l":25.195,"n":53,"o":25.29,"t":"2026-10-22T18:30:00Z","v":2138,"vw":25.231397},{"c":25.26,"h":25.26,"l":25.26,"n":9,"o":25.26,"t":"2026-10-22T18:45:00Z","v":223,"vw":25.26},{"c":25.22,"h":25.225,"l":25.06,"n":149,"o":25.19,"t":"2026-10-22T19:00:00Z","v":4090,"vw":25.143097},{"c":25.18,"h":25.19,"l":25.13,"n":56,"o":25.19,"t":"2026-10-22T19:15:00Z","v":1482,"vw":25.175296},{"c":25.06,"h":25.195,"l":25.05,"n":204,"o":25.195,"t":"2026-10-22T19:30:00Z","v":5817,"vw":25.112991},{"c":24.97,"h":25.24,"l":24.955,"n":843,"o":25.01,"t":"2026-10-22T19:45:00Z","v":35155,"vw":25.074273},{"c":25.005,"h":25.005,"l":25.005,"n":7,"o":25.005,"t":"2026-10-22T20:00:00Z","v":27968,"vw":25.005}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7571187415143961,"strike":31.01674998003387,"iv":0.8504404476118486,"gamma":0.052434924472872194,"theta":-0.03163258681170253,"vega":0.01895989285128405,"rho":0.0032816156209108487,"breakevenPct":27.070060874018278},{"delta":0.25,"premium":1.297267168407391,"strike":32.28768745507622,"iv":1.1768660071266592,"gamma":0.04472858006396244,"theta":-0.04892332032633068,"vega":0.021284758915389106,"rho":0.0038583293365089142,"breakevenPct":34.312955902753885},{"delta":0.3,"premium":1.837415595300386,"strike":33.558624930118555,"iv":1.5032915666414697,"gamma":0.03702223565505269,"theta":-0.06621405384095883,"vega":0.023609624979494166,"rho":0.00443504305210698,"breakevenPct":41.55585093148949},{"delta":0.35,"premium":2.3775640221933814,"strike":34.8295624051609,"iv":1.8297171261562801,"gamma":0.029315891246142936,"theta":-0.08350478735558697,"vega":0.025934491043599225,"rho":0.005011756767705045,"breakevenPct":48.79874596022509},{"delta":0.4,"premium":2.514205515392873,"strike":32.859816153570904,"iv":1.6796572980493614,"gamma":0.03459974119705518,"theta":-0.0776430005809618,"vega":0.026578792468567366,"rho":0.005889711821539608,"breakevenPct":41.46779311723168},{"delta":0.45,"premium":2.5883547243888247,"strike":30.388175853705842,"iv":1.4558028018074238,"gamma":0.04189542006590575,"theta":-0.06819551612153986,"vega":0.02696281999417511,"rho":0.0068143209914524544,"breakevenPct":31.879746363106058},{"delta":0.5,"premium":2.6625039333847766,"strike":27.916535553840777,"iv":1.2319483055654863,"gamma":0.04919109893475632,"theta":-0.05874803166211791,"vega":0.027346847519782856,"rho":0.007738930161365301,"breakevenPct":22.291699608980434},{"delta":0.55,"premium":2.7366531423807285,"strike":25.444895253975712,"iv":1.0080938093235488,"gamma":0.05648677780360689,"theta":-0.04930054720269596,"vega":0.027730875045390603,"rho":0.008663539331278149,"breakevenPct":12.703652854854802},{"delta":0.6,"premium":2.9899876771410963,"strike":24.36845348120764,"iv":0.9299072088724585,"gamma":0.05792630930375847,"theta":-0.04439174368453482,"vega":0.02676426370918053,"rho":0.00945433781313704,"breakevenPct":9.411882256943565},{"delta":0.65,"premium":3.2826555760936538,"strike":23.598274799753543,"iv":0.8836964879852126,"gamma":0.05808034504004929,"theta":-0.040479235982748,"vega":0.02550117067159581,"rho":0.010215763217130431,"breakevenPct":7.502221059176955},{"delta":0.7,"premium":3.5753234750462104,"strike":22.82809611829945,"iv":0.8374857670979667,"gamma":0.058234380776340106,"theta":-0.03656672828096119,"vega":0.02423807763401109,"rho":0.010977188621123821,"breakevenPct":5.592559861410348},{"delta":0.75,"premium":4.427783902976845,"strike":21.70893054024256,"iv":0.90709592061742,"gamma":0.050863947078280056,"theta":-0.035754355016538036,"vega":0.02221278941565601,"rho":0.011305682411022705,"breakevenPct":4.525952582361149},{"delta":0.8,"premium":5.695700110253583,"strike":20.330760749724366,"iv":1.0626637265711136,"gamma":0.03790915104740904,"theta":-0.03724277839029769,"vega":0.019621830209481807,"rho":0.011312871553527407,"breakevenPct":4.085026434624876},{"delta":0.85,"premium":7.028972669198528,"strike":18.77503253666842,"iv":1.1569010218704947,"gamma":0.028544356687611044,"theta":-0.033706531387045865,"vega":0.01619359411337308,"rho":0.011258084051550888,"breakevenPct":3.195381747118371},{"delta":0.9,"premium":9.697189893663577,"strike":15.964240486861945,"iv":1.506971582631917,"gamma":0.01712362678972452,"theta":-0.03343384465244004,"vega":0.012337953188212786,"rho":0.010146544340305276,"breakevenPct":2.625196482805532}],"put":[{"delta":0.1,"premium":1.2551274743641494,"strike":13.189587082369924,"iv":2.474936630773392,"gamma":0.009826044771633083,"theta":-0.05286440137531007,"vega":0.012172873387330738,"rho":-0.002999804716537907,"breakevenPct":52.271707226531596},{"delta":0.15,"premium":2.45,"strike":15.01085445462954,"iv":2.915693148650247,"gamma":0.011365898549312959,"theta":-0.08195090564826817,"vega":0.01640870656773943,"rho":-0.004945022471340656,"breakevenPct":49.76662885571069},{"delta":0.2,"premium":2.45,"strike":17.88328987415722,"iv":2.2626252600834693,"gamma":0.01809697353098077,"theta":-0.07494737848526493,"vega":0.01957297970327292,"rho":-0.005950343183454865,"breakevenPct":38.27918466643782},{"delta":0.25,"premium":2.45,"strike":19.858460328343234,"iv":1.8764597693439384,"gamma":0.026272643941994623,"theta":-0.06755329154019843,"vega":0.021922474609380363,"rho":-0.00695834336649693,"breakevenPct":30.38008267009303},{"delta":0.3,"premium":2.45,"strike":21.83363078252925,"iv":1.4902942786044078,"gamma":0.03444831435300848,"theta":-0.060159204595131924,"vega":0.02427196951548781,"rho":-0.007966343549538995,"breakevenPct":22.48098067374824},{"delta":0.35,"premium":2.45,"strike":23.15120814568636,"iv":1.2384254694236816,"gamma":0.043882129232435105,"theta":-0.053393819658036946,"vega":0.025777428119849764,"rho":-0.00897662021007786,"breakevenPct":17.211725072240096},{"delta":0.4,"premium":2.45,"strike":24.133975469556788,"iv":1.0549331043421808,"gamma":0.053956521704060165,"theta":-0.04694853501831465,"vega":0.02685315011170468,"rho":-0.009988055927076625,"breakevenPct":13.281441833406156}]},"raw":{"call":[{"delta":0.2,"premium":0.7571187415143961,"strike":31.01674998003387,"iv":0.8504404476118486,"gamma":0.052434924472872194,"theta":-0.03163258681170253,"vega":0.01895989285128405,"rho":0.0032816156209108487,"breakevenPct":27.070060874018278},{"delta":0.25,"premium":1.297267168407391,"strike":32.28768745507622,"iv":1.1768660071266592,"gamma":0.04472858006396244,"theta":-0.04892332032633068,"vega":0.021284758915389106,"rho":0.0038583293365089142,"breakevenPct":34.312955902753885},{"delta":0.3,"premium":1.837415595300386,"strike":33.558624930118555,"iv":1.5032915666414697,"gamma":0.03702223565505269,"theta":-0.06621405384095883,"vega":0.023609624979494166,"rho":0.00443504305210698,"breakevenPct":41.55585093148949},{"delta":0.35,"premium":2.3775640221933814,"strike":34.8295624051609,"iv":1.8297171261562801,"gamma":0.029315891246142936,"theta":-0.08350478735558697,"vega":0.025934491043599225,"rho":0.005011756767705045,"breakevenPct":48.79874596022509},{"delta":0.4,"premium":2.514205515392873,"strike":32.859816153570904,"iv":1.6796572980493614,"gamma":0.03459974119705518,"theta":-0.0776430005809618,"vega":0.026578792468567366,"rho":0.005889711821539608,"breakevenPct":41.46779311723168},{"delta":0.45,"premium":2.5883547243888247,"strike":30.388175853705842,"iv":1.4558028018074238,"gamma":0.04189542006590575,"theta":-0.06819551612153986,"vega":0.02696281999417511,"rho":0.0068143209914524544,"breakevenPct":31.879746363106058},{"delta":0.5,"premium":2.6625039333847766,"strike":27.916535553840777,"iv":1.2319483055654863,"gamma":0.04919109893475632,"theta":-0.05874803166211791,"vega":0.027346847519782856,"rho":0.007738930161365301,"breakevenPct":22.291699608980434},{"delta":0.55,"premium":2.7366531423807285,"strike":25.444895253975712,"iv":1.0080938093235488,"gamma":0.05648677780360689,"theta":-0.04930054720269596,"vega":0.027730875045390603,"rho":0.008663539331278149,"breakevenPct":12.703652854854802},{"delta":0.6,"premium":2.9899876771410963,"strike":24.36845348120764,"iv":0.9299072088724585,"gamma":0.05792630930375847,"theta":-0.04439174368453482,"vega":0.02676426370918053,"rho":0.00945433781313704,"breakevenPct":9.411882256943565},{"delta":0.65,"premium":3.2826555760936538,"strike":23.598274799753543,"iv":0.8836964879852126,"gamma":0.05808034504004929,"theta":-0.040479235982748,"vega":0.02550117067159581,"rho":0.010215763217130431,"breakevenPct":7.502221059176955},{"delta":0.7,"premium":3.5753234750462104,"strike":22.82809611829945,"iv":0.8374857670979667,"gamma":0.058234380776340106,"theta":-0.03656672828096119,"vega":0.02423807763401109,"rho":0.010977188621123821,"breakevenPct":5.592559861410348},{"delta":0.75,"premium":4.427783902976845,"strike":21.70893054024256,"iv":0.90709592061742,"gamma":0.050863947078280056,"theta":-0.035754355016538036,"vega":0.02221278941565601,"rho":0.011305682411022705,"breakevenPct":4.525952582361149},{"delta":0.8,"premium":5.695700110253583,"strike":20.330760749724366,"iv":1.0626637265711136,"gamma":0.03790915104740904,"theta":-0.03724277839029769,"vega":0.019621830209481807,"rho":0.011312871553527407,"breakevenPct":4.085026434624876},{"delta":0.85,"premium":7.028972669198528,"strike":18.77503253666842,"iv":1.1569010218704947,"gamma":0.028544356687611044,"theta":-0.033706531387045865,"vega":0.01619359411337308,"rho":0.011258084051550888,"breakevenPct":3.195381747118371},{"delta":0.9,"premium":9.697189893663577,"strike":15.964240486861945,"iv":1.506971582631917,"gamma":0.01712362678972452,"theta":-0.03343384465244004,"vega":0.012337953188212786,"rho":0.010146544340305276,"breakevenPct":2.625196482805532}],"put":[{"delta":0.1,"premium":1.2551274743641494,"strike":13.189587082369924,"iv":2.474936630773392,"gamma":0.009826044771633083,"theta":-0.05286440137531007,"vega":0.012172873387330738,"rho":-0.002999804716537907,"breakevenPct":52.271707226531596},{"delta":0.15,"premium":2.45,"strike":15.01085445462954,"iv":2.915693148650247,"gamma":0.011365898549312959,"theta":-0.08195090564826817,"vega":0.01640870656773943,"rho":-0.004945022471340656,"breakevenPct":49.76662885571069},{"delta":0.2,"premium":2.45,"strike":17.88328987415722,"iv":2.2626252600834693,"gamma":0.01809697353098077,"theta":-0.07494737848526493,"vega":0.01957297970327292,"rho":-0.005950343183454865,"breakevenPct":38.27918466643782},{"delta":0.25,"premium":2.45,"strike":19.858460328343234,"iv":1.8764597693439384,"gamma":0.026272643941994623,"theta":-0.06755329154019843,"vega":0.021922474609380363,"rho":-0.00695834336649693,"breakevenPct":30.38008267009303},{"delta":0.3,"premium":2.45,"strike":21.83363078252925,"iv":1.4902942786044078,"gamma":0.03444831435300848,"theta":-0.060159204595131924,"vega":0.02427196951548781,"rho":-0.007966343549538995,"breakevenPct":22.48098067374824},{"delta":0.35,"premium":2.45,"strike":23.15120814568636,"iv":1.2384254694236816,"gamma":0.043882129232435105,"theta":-0.053393819658036946,"vega":0.025777428119849764,"rho":-0.00897662021007786,"breakevenPct":17.211725072240096},{"delta":0.4,"premium":2.45,"strike":24.133975469556788,"iv":1.0549331043421808,"gamma":0.053956521704060165,"theta":-0.04694853501831465,"vega":0.02685315011170468,"rho":-0.009988055927076625,"breakevenPct":13.281441833406156}]}},"errors":["fundamentals:provider_http_429"],"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"}}