{"symbol":"MMI","url":"https://intraalpha.com/companies/MMI","capturedAt":"2026-10-22T23:01:03.496Z","state":"ready","quote":{"symbol":"MMI","last_price":28.28,"prev_close":28.14,"regular_close":28.28,"change":0.14,"change_pct":0.4975,"regular_change":0.14,"regular_change_pct":0.4975,"extended_change":0,"extended_change_pct":0,"bid":11.29,"ask":45.13,"bid_size":200,"ask_size":200,"volume":195727,"vwap":28.29668,"open":28.26,"high":28.69,"low":27.97,"close":28.28,"trade_count":5087,"last_trade_at":"2026-10-22T23:00:00.003343931Z","last_quote_at":"2026-10-22T20:04:11.098906645Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.368743357-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MMI","fetched_at":"2026-10-22T23:01:01.223982+00:00","name":"Marcus & Millichap Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REAL ESTATE SERVICES","country":"USA","description":"Marcus & Millichap, Inc., an investment brokerage firm, provides real estate investment brokerage and financing services to sellers and buyers of commercial real estate in the United States and Canada. The company is headquartered in Calabasas, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1065690000,"ebitda":20838000,"pe_ratio":76.05,"peg_ratio":1.82,"book_value":15.29,"dividend_per_share":0.5,"dividend_yield":0.0178,"eps":0.37,"revenue_ttm":812224000,"gross_profit_ttm":306401000,"profit_margin":0.0177,"operating_margin_ttm":0.0109,"return_on_assets_ttm":0.008,"return_on_equity_ttm":0.0242,"quarterly_earnings_growth":0.569,"quarterly_revenue_growth":0.178,"analyst_target_price":28,"analyst_number":0,"beta":1.303,"fifty_two_week_high":33.28,"fifty_two_week_low":24,"fifty_day_ma":30.28,"two_hundred_day_ma":28.71,"shares_outstanding":37871000,"forward_pe":null,"price_to_sales":1.312,"price_to_book":1.967,"ev_to_revenue":1.229,"ev_to_ebitda":27.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:01.223982+00:00"},"optionObservedAt":"2026-10-22T19:55:02.188Z","bars":[{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-15T08:35:00Z","v":200,"vw":27.65},{"c":27.86,"h":27.86,"l":27.86,"n":8,"o":27.86,"t":"2026-10-15T13:30:00Z","v":833,"vw":27.86},{"c":28.14,"h":28.14,"l":27.99,"n":69,"o":27.99,"t":"2026-10-15T13:35:00Z","v":3723,"vw":28.025627},{"c":28.13,"h":28.13,"l":27.96,"n":44,"o":27.96,"t":"2026-10-15T13:45:00Z","v":984,"vw":28.0025},{"c":28.24,"h":28.3,"l":28.24,"n":35,"o":28.3,"t":"2026-10-15T13:55:00Z","v":1115,"vw":28.276},{"c":28.375,"h":28.38,"l":28.375,"n":19,"o":28.38,"t":"2026-10-15T14:00:00Z","v":472,"vw":28.3775},{"c":28.43,"h":28.49,"l":28.3848,"n":42,"o":28.49,"t":"2026-10-15T14:05:00Z","v":1249,"vw":28.434142},{"c":28.37,"h":28.37,"l":28.37,"n":43,"o":28.37,"t":"2026-10-15T14:10:00Z","v":880,"vw":28.37},{"c":28.26,"h":28.34,"l":28.22,"n":69,"o":28.34,"t":"2026-10-15T14:15:00Z","v":2339,"vw":28.245},{"c":28.36,"h":28.48,"l":28.31,"n":85,"o":28.31,"t":"2026-10-15T14:25:00Z","v":6306,"vw":28.383949},{"c":28.56,"h":28.56,"l":28.56,"n":7,"o":28.56,"t":"2026-10-15T14:30:00Z","v":289,"vw":28.56},{"c":28.505,"h":28.505,"l":28.505,"n":3,"o":28.505,"t":"2026-10-15T14:35:00Z","v":201,"vw":28.505},{"c":28.41,"h":28.505,"l":28.41,"n":32,"o":28.505,"t":"2026-10-15T14:40:00Z","v":869,"vw":28.471518},{"c":28.37,"h":28.38,"l":28.28,"n":22,"o":28.34,"t":"2026-10-15T14:45:00Z","v":901,"vw":28.336367},{"c":28.41,"h":28.41,"l":28.41,"n":12,"o":28.41,"t":"2026-10-15T14:55:00Z","v":250,"vw":28.41},{"c":28.47,"h":28.47,"l":28.4,"n":48,"o":28.4,"t":"2026-10-15T15:00:00Z","v":1992,"vw":28.422162},{"c":28.49,"h":28.49,"l":28.45,"n":23,"o":28.4847,"t":"2026-10-15T15:05:00Z","v":3350,"vw":28.474992},{"c":28.48,"h":28.48,"l":28.48,"n":4,"o":28.48,"t":"2026-10-15T15:10:00Z","v":131,"vw":28.48},{"c":28.42,"h":28.475,"l":28.42,"n":27,"o":28.475,"t":"2026-10-15T15:15:00Z","v":695,"vw":28.448558},{"c":28.4,"h":28.41,"l":28.37,"n":48,"o":28.41,"t":"2026-10-15T15:20:00Z","v":2178,"vw":28.402593},{"c":28.42,"h":28.42,"l":28.42,"n":3,"o":28.42,"t":"2026-10-15T15:25:00Z","v":119,"vw":28.42},{"c":28.385,"h":28.385,"l":28.385,"n":7,"o":28.385,"t":"2026-10-15T15:30:00Z","v":126,"vw":28.385},{"c":28.385,"h":28.385,"l":28.385,"n":6,"o":28.385,"t":"2026-10-15T15:35:00Z","v":541,"vw":28.385},{"c":28.385,"h":28.385,"l":28.385,"n":5,"o":28.385,"t":"2026-10-15T15:40:00Z","v":120,"vw":28.385},{"c":28.35,"h":28.365,"l":28.35,"n":87,"o":28.365,"t":"2026-10-15T15:45:00Z","v":1919,"vw":28.3525},{"c":28.33,"h":28.35,"l":28.33,"n":5,"o":28.35,"t":"2026-10-15T15:50:00Z","v":334,"vw":28.343939},{"c":28.37,"h":28.37,"l":28.37,"n":8,"o":28.37,"t":"2026-10-15T16:00:00Z","v":197,"vw":28.37},{"c":28.24,"h":28.33,"l":28.22,"n":99,"o":28.33,"t":"2026-10-15T16:05:00Z","v":10411,"vw":28.239405},{"c":28.265,"h":28.27,"l":28.2386,"n":21,"o":28.265,"t":"2026-10-15T16:10:00Z","v":888,"vw":28.262928},{"c":28.255,"h":28.255,"l":28.255,"n":3,"o":28.255,"t":"2026-10-15T16:15:00Z","v":292,"vw":28.255},{"c":28.26,"h":28.27,"l":28.26,"n":29,"o":28.27,"t":"2026-10-15T16:20:00Z","v":1070,"vw":28.268333},{"c":28.265,"h":28.265,"l":28.265,"n":10,"o":28.265,"t":"2026-10-15T16:25:00Z","v":278,"vw":28.265},{"c":28.31,"h":28.31,"l":28.27,"n":20,"o":28.27,"t":"2026-10-15T16:30:00Z","v":499,"vw":28.29},{"c":28.31,"h":28.34,"l":28.31,"n":21,"o":28.31,"t":"2026-10-15T16:35:00Z","v":628,"vw":28.3175},{"c":28.3492,"h":28.3492,"l":28.32,"n":30,"o":28.32,"t":"2026-10-15T16:40:00Z","v":545,"vw":28.328495},{"c":28.32,"h":28.32,"l":28.32,"n":19,"o":28.32,"t":"2026-10-15T16:45:00Z","v":273,"vw":28.32},{"c":28.41,"h":28.41,"l":28.32,"n":49,"o":28.34,"t":"2026-10-15T16:50:00Z","v":2121,"vw":28.351086},{"c":28.39,"h":28.39,"l":28.39,"n":7,"o":28.39,"t":"2026-10-15T17:00:00Z","v":207,"vw":28.39},{"c":28.41,"h":28.41,"l":28.41,"n":24,"o":28.41,"t":"2026-10-15T17:05:00Z","v":567,"vw":28.41},{"c":28.36,"h":28.385,"l":28.36,"n":28,"o":28.385,"t":"2026-10-15T17:10:00Z","v":870,"vw":28.376807},{"c":28.42,"h":28.42,"l":28.38,"n":27,"o":28.38,"t":"2026-10-15T17:15:00Z","v":895,"vw":28.405},{"c":28.43,"h":28.43,"l":28.43,"n":10,"o":28.43,"t":"2026-10-15T17:20:00Z","v":154,"vw":28.43},{"c":28.455,"h":28.455,"l":28.455,"n":13,"o":28.455,"t":"2026-10-15T17:30:00Z","v":309,"vw":28.455},{"c":28.41,"h":28.46,"l":28.41,"n":55,"o":28.46,"t":"2026-10-15T17:35:00Z","v":2020,"vw":28.434893},{"c":28.37,"h":28.4,"l":28.345,"n":88,"o":28.4,"t":"2026-10-15T17:40:00Z","v":4882,"vw":28.373781},{"c":28.41,"h":28.44,"l":28.37,"n":74,"o":28.41,"t":"2026-10-15T17:45:00Z","v":3312,"vw":28.407976},{"c":28.405,"h":28.405,"l":28.405,"n":13,"o":28.405,"t":"2026-10-15T17:50:00Z","v":178,"vw":28.405},{"c":28.4,"h":28.4,"l":28.395,"n":7,"o":28.395,"t":"2026-10-15T17:55:00Z","v":301,"vw":28.3975},{"c":28.37,"h":28.415,"l":28.37,"n":68,"o":28.3981,"t":"2026-10-15T18:00:00Z","v":1569,"vw":28.386933},{"c":28.31,"h":28.37,"l":28.31,"n":93,"o":28.35,"t":"2026-10-15T18:05:00Z","v":3157,"vw":28.349358},{"c":28.2601,"h":28.33,"l":28.255,"n":65,"o":28.33,"t":"2026-10-15T18:10:00Z","v":1928,"vw":28.282887},{"c":28.335,"h":28.335,"l":28.275,"n":47,"o":28.275,"t":"2026-10-15T18:15:00Z","v":1266,"vw":28.306073},{"c":28.335,"h":28.335,"l":28.335,"n":9,"o":28.335,"t":"2026-10-15T18:20:00Z","v":337,"vw":28.335},{"c":28.335,"h":28.335,"l":28.335,"n":6,"o":28.335,"t":"2026-10-15T18:25:00Z","v":312,"vw":28.335},{"c":28.37,"h":28.37,"l":28.34,"n":45,"o":28.34,"t":"2026-10-15T18:30:00Z","v":2015,"vw":28.366},{"c":28.37,"h":28.37,"l":28.37,"n":6,"o":28.37,"t":"2026-10-15T18:35:00Z","v":164,"vw":28.37},{"c":28.33,"h":28.3951,"l":28.33,"n":51,"o":28.3951,"t":"2026-10-15T18:40:00Z","v":1586,"vw":28.341508},{"c":28.26,"h":28.31,"l":28.26,"n":66,"o":28.31,"t":"2026-10-15T18:50:00Z","v":1709,"vw":28.274182},{"c":28.275,"h":28.28,"l":28.255,"n":36,"o":28.255,"t":"2026-10-15T19:00:00Z","v":1323,"vw":28.261977},{"c":28.265,"h":28.27,"l":28.26,"n":47,"o":28.27,"t":"2026-10-15T19:10:00Z","v":1440,"vw":28.265834},{"c":28.25,"h":28.25,"l":28.25,"n":29,"o":28.25,"t":"2026-10-15T19:15:00Z","v":1479,"vw":28.25},{"c":28.22,"h":28.245,"l":28.22,"n":98,"o":28.245,"t":"2026-10-15T19:25:00Z","v":2618,"vw":28.234225},{"c":28.2,"h":28.2,"l":28.2,"n":4,"o":28.2,"t":"2026-10-15T19:30:00Z","v":137,"vw":28.2},{"c":28.205,"h":28.205,"l":28.205,"n":8,"o":28.205,"t":"2026-10-15T19:35:00Z","v":275,"vw":28.205},{"c":28.25,"h":28.25,"l":28.19,"n":111,"o":28.21,"t":"2026-10-15T19:40:00Z","v":4008,"vw":28.217487},{"c":28.21,"h":28.245,"l":28.2,"n":55,"o":28.245,"t":"2026-10-15T19:45:00Z","v":1434,"vw":28.215833},{"c":28.26,"h":28.275,"l":28.2,"n":117,"o":28.2,"t":"2026-10-15T19:50:00Z","v":4020,"vw":28.219165},{"c":28.2,"h":28.29,"l":28.2,"n":536,"o":28.26,"t":"2026-10-15T19:55:00Z","v":13150,"vw":28.257295},{"c":28.27,"h":28.27,"l":28.27,"n":18,"o":28.27,"t":"2026-10-15T20:00:00Z","v":36090,"vw":28.27},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-10-16T12:10:00Z","v":132,"vw":28.18},{"c":28.5,"h":28.5,"l":28.38,"n":16,"o":28.38,"t":"2026-10-16T13:30:00Z","v":3960,"vw":28.397909},{"c":28.58,"h":28.58,"l":28.47,"n":9,"o":28.47,"t":"2026-10-16T13:35:00Z","v":342,"vw":28.525},{"c":28.57,"h":28.57,"l":28.57,"n":38,"o":28.57,"t":"2026-10-16T13:45:00Z","v":1062,"vw":28.57},{"c":28.51,"h":28.51,"l":28.51,"n":4,"o":28.51,"t":"2026-10-16T13:50:00Z","v":559,"vw":28.51},{"c":28.555,"h":28.555,"l":28.555,"n":5,"o":28.555,"t":"2026-10-16T13:55:00Z","v":369,"vw":28.555},{"c":28.36,"h":28.555,"l":28.36,"n":34,"o":28.46,"t":"2026-10-16T14:00:00Z","v":1513,"vw":28.4895},{"c":28.36,"h":28.36,"l":28.33,"n":19,"o":28.33,"t":"2026-10-16T14:05:00Z","v":1016,"vw":28.347143},{"c":28.33,"h":28.35,"l":28.33,"n":29,"o":28.35,"t":"2026-10-16T14:10:00Z","v":1216,"vw":28.34},{"c":28.335,"h":28.335,"l":28.335,"n":2,"o":28.335,"t":"2026-10-16T14:30:00Z","v":101,"vw":28.335},{"c":28.25,"h":28.27,"l":28.25,"n":18,"o":28.27,"t":"2026-10-16T14:40:00Z","v":608,"vw":28.263243},{"c":28.26,"h":28.26,"l":28.26,"n":28,"o":28.26,"t":"2026-10-16T14:45:00Z","v":639,"vw":28.26},{"c":28.32,"h":28.33,"l":28.31,"n":31,"o":28.31,"t":"2026-10-16T15:00:00Z","v":1119,"vw":28.316667},{"c":28.315,"h":28.34,"l":28.31,"n":14,"o":28.34,"t":"2026-10-16T15:10:00Z","v":648,"vw":28.319415},{"c":28.28,"h":28.28,"l":28.28,"n":11,"o":28.28,"t":"2026-10-16T15:15:00Z","v":350,"vw":28.28},{"c":28.29,"h":28.29,"l":28.29,"n":41,"o":28.29,"t":"2026-10-16T15:25:00Z","v":1418,"vw":28.29},{"c":28.22,"h":28.245,"l":28.22,"n":44,"o":28.24,"t":"2026-10-16T15:40:00Z","v":1208,"vw":28.235833},{"c":28.265,"h":28.265,"l":28.24,"n":27,"o":28.24,"t":"2026-10-16T15:45:00Z","v":1315,"vw":28.256135},{"c":28.1603,"h":28.2,"l":28.1603,"n":53,"o":28.2,"t":"2026-10-16T15:50:00Z","v":3616,"vw":28.162899},{"c":28.15,"h":28.15,"l":28.15,"n":10,"o":28.15,"t":"2026-10-16T15:55:00Z","v":330,"vw":28.15},{"c":28.15,"h":28.17,"l":28.14,"n":28,"o":28.14,"t":"2026-10-16T16:00:00Z","v":1062,"vw":28.151667},{"c":28.17,"h":28.17,"l":28.17,"n":28,"o":28.17,"t":"2026-10-16T16:05:00Z","v":691,"vw":28.17},{"c":28.16,"h":28.18,"l":28.16,"n":31,"o":28.18,"t":"2026-10-16T16:10:00Z","v":2927,"vw":28.1784},{"c":28.15,"h":28.15,"l":28.15,"n":22,"o":28.15,"t":"2026-10-16T16:15:00Z","v":453,"vw":28.15},{"c":28.16,"h":28.16,"l":28.101,"n":117,"o":28.1202,"t":"2026-10-16T16:20:00Z","v":5589,"vw":28.139333},{"c":28.1,"h":28.1,"l":28.1,"n":14,"o":28.1,"t":"2026-10-16T16:25:00Z","v":407,"vw":28.1},{"c":28.02,"h":28.02,"l":28,"n":54,"o":28,"t":"2026-10-16T16:30:00Z","v":1661,"vw":28.012574},{"c":27.935,"h":27.98,"l":27.935,"n":22,"o":27.98,"t":"2026-10-16T16:35:00Z","v":1237,"vw":27.939395},{"c":27.9,"h":27.9,"l":27.88,"n":38,"o":27.88,"t":"2026-10-16T16:40:00Z","v":1258,"vw":27.89511},{"c":27.905,"h":27.905,"l":27.905,"n":9,"o":27.905,"t":"2026-10-16T16:45:00Z","v":1300,"vw":27.905},{"c":27.92,"h":27.92,"l":27.89,"n":30,"o":27.9,"t":"2026-10-16T16:50:00Z","v":1209,"vw":27.911024},{"c":27.89,"h":27.94,"l":27.89,"n":30,"o":27.94,"t":"2026-10-16T17:00:00Z","v":824,"vw":27.928889},{"c":27.915,"h":27.93,"l":27.915,"n":16,"o":27.915,"t":"2026-10-16T17:05:00Z","v":752,"vw":27.918},{"c":27.94,"h":27.94,"l":27.94,"n":3,"o":27.94,"t":"2026-10-16T17:10:00Z","v":236,"vw":27.94},{"c":27.88,"h":27.88,"l":27.88,"n":39,"o":27.88,"t":"2026-10-16T17:15:00Z","v":662,"vw":27.88},{"c":27.94,"h":27.94,"l":27.88,"n":51,"o":27.88,"t":"2026-10-16T17:20:00Z","v":1182,"vw":27.91},{"c":27.91,"h":27.91,"l":27.91,"n":4,"o":27.91,"t":"2026-10-16T17:25:00Z","v":121,"vw":27.91},{"c":27.91,"h":27.91,"l":27.9,"n":21,"o":27.9,"t":"2026-10-16T17:30:00Z","v":938,"vw":27.90679},{"c":27.81,"h":27.845,"l":27.81,"n":38,"o":27.84,"t":"2026-10-16T17:35:00Z","v":1277,"vw":27.828791},{"c":27.92,"h":27.9599,"l":27.85,"n":86,"o":27.85,"t":"2026-10-16T17:40:00Z","v":3685,"vw":27.898235},{"c":27.91,"h":27.94,"l":27.89,"n":40,"o":27.92,"t":"2026-10-16T17:45:00Z","v":1292,"vw":27.915},{"c":27.83,"h":27.85,"l":27.83,"n":34,"o":27.85,"t":"2026-10-16T17:50:00Z","v":869,"vw":27.8425},{"c":27.83,"h":27.86,"l":27.83,"n":18,"o":27.84,"t":"2026-10-16T17:55:00Z","v":565,"vw":27.843333},{"c":27.79,"h":27.83,"l":27.79,"n":37,"o":27.83,"t":"2026-10-16T18:00:00Z","v":1782,"vw":27.821973},{"c":27.835,"h":27.87,"l":27.82,"n":50,"o":27.82,"t":"2026-10-16T18:05:00Z","v":2122,"vw":27.8525},{"c":27.83,"h":27.845,"l":27.81,"n":25,"o":27.82,"t":"2026-10-16T18:10:00Z","v":1586,"vw":27.837857},{"c":27.82,"h":27.845,"l":27.82,"n":15,"o":27.845,"t":"2026-10-16T18:15:00Z","v":424,"vw":27.8325},{"c":27.85,"h":27.87,"l":27.81,"n":57,"o":27.81,"t":"2026-10-16T18:20:00Z","v":1715,"vw":27.837304},{"c":27.835,"h":27.85,"l":27.825,"n":41,"o":27.825,"t":"2026-10-16T18:25:00Z","v":1175,"vw":27.834},{"c":27.86,"h":27.86,"l":27.8,"n":57,"o":27.8,"t":"2026-10-16T18:35:00Z","v":1885,"vw":27.836187},{"c":27.89,"h":27.89,"l":27.85,"n":57,"o":27.86,"t":"2026-10-16T18:40:00Z","v":1716,"vw":27.872898},{"c":27.85,"h":27.88,"l":27.85,"n":28,"o":27.87,"t":"2026-10-16T18:45:00Z","v":886,"vw":27.868},{"c":27.86,"h":27.9,"l":27.85,"n":29,"o":27.85,"t":"2026-10-16T18:50:00Z","v":1008,"vw":27.873333},{"c":27.89,"h":27.9,"l":27.84,"n":51,"o":27.84,"t":"2026-10-16T18:55:00Z","v":2602,"vw":27.881333},{"c":27.87,"h":27.87,"l":27.87,"n":20,"o":27.87,"t":"2026-10-16T19:00:00Z","v":554,"vw":27.87},{"c":27.89,"h":27.92,"l":27.89,"n":17,"o":27.92,"t":"2026-10-16T19:05:00Z","v":867,"vw":27.912857},{"c":27.94,"h":27.94,"l":27.905,"n":21,"o":27.905,"t":"2026-10-16T19:10:00Z","v":599,"vw":27.9225},{"c":27.94,"h":27.97,"l":27.94,"n":34,"o":27.97,"t":"2026-10-16T19:15:00Z","v":1218,"vw":27.961667},{"c":27.97,"h":27.97,"l":27.94,"n":43,"o":27.94,"t":"2026-10-16T19:20:00Z","v":1007,"vw":27.9625},{"c":27.955,"h":27.99,"l":27.94,"n":45,"o":27.99,"t":"2026-10-16T19:25:00Z","v":1625,"vw":27.959545},{"c":28,"h":28,"l":27.96,"n":52,"o":27.97,"t":"2026-10-16T19:30:00Z","v":1315,"vw":27.975},{"c":27.96,"h":27.96,"l":27.96,"n":7,"o":27.96,"t":"2026-10-16T19:35:00Z","v":139,"vw":27.96},{"c":27.98,"h":28.01,"l":27.975,"n":79,"o":27.975,"t":"2026-10-16T19:40:00Z","v":2800,"vw":27.987765},{"c":27.96,"h":27.99,"l":27.96,"n":51,"o":27.98,"t":"2026-10-16T19:45:00Z","v":1244,"vw":27.98},{"c":27.98,"h":28.02,"l":27.98,"n":55,"o":28.02,"t":"2026-10-16T19:50:00Z","v":1304,"vw":28.004},{"c":28.02,"h":28.02,"l":27.94,"n":285,"o":28,"t":"2026-10-16T19:55:00Z","v":6205,"vw":27.979879},{"c":28.04,"h":28.04,"l":28.04,"n":20,"o":28.04,"t":"2026-10-16T20:00:00Z","v":29670,"vw":28.04},{"c":27.94,"h":27.94,"l":27.94,"n":5,"o":27.94,"t":"2026-10-19T13:30:00Z","v":546,"vw":27.94},{"c":27.9,"h":27.9,"l":27.9,"n":6,"o":27.9,"t":"2026-10-19T13:35:00Z","v":235,"vw":27.9},{"c":27.745,"h":27.745,"l":27.745,"n":16,"o":27.745,"t":"2026-10-19T13:40:00Z","v":424,"vw":27.745},{"c":27.705,"h":27.705,"l":27.705,"n":2,"o":27.705,"t":"2026-10-19T13:45:00Z","v":308,"vw":27.705},{"c":27.5,"h":27.53,"l":27.49,"n":46,"o":27.5,"t":"2026-10-19T13:50:00Z","v":2710,"vw":27.506739},{"c":27.36,"h":27.45,"l":27.36,"n":20,"o":27.45,"t":"2026-10-19T13:55:00Z","v":900,"vw":27.42},{"c":27.6399,"h":27.6399,"l":27.6399,"n":11,"o":27.6399,"t":"2026-10-19T14:00:00Z","v":626,"vw":27.6399},{"c":27.58,"h":27.64,"l":27.58,"n":21,"o":27.58,"t":"2026-10-19T14:20:00Z","v":2017,"vw":27.5832},{"c":27.53,"h":27.53,"l":27.53,"n":17,"o":27.53,"t":"2026-10-19T14:25:00Z","v":459,"vw":27.53},{"c":27.4,"h":27.4,"l":27.4,"n":14,"o":27.4,"t":"2026-10-19T14:50:00Z","v":198,"vw":27.4},{"c":27.535,"h":27.6,"l":27.535,"n":16,"o":27.6,"t":"2026-10-19T15:15:00Z","v":509,"vw":27.584274},{"c":27.495,"h":27.495,"l":27.48,"n":42,"o":27.48,"t":"2026-10-19T15:25:00Z","v":766,"vw":27.491084},{"c":27.5,"h":27.5,"l":27.45,"n":36,"o":27.45,"t":"2026-10-19T15:30:00Z","v":1137,"vw":27.4875},{"c":27.485,"h":27.485,"l":27.485,"n":5,"o":27.485,"t":"2026-10-19T15:35:00Z","v":110,"vw":27.485},{"c":27.48,"h":27.48,"l":27.44,"n":77,"o":27.44,"t":"2026-10-19T15:50:00Z","v":2163,"vw":27.445025},{"c":27.47,"h":27.47,"l":27.47,"n":16,"o":27.47,"t":"2026-10-19T16:00:00Z","v":288,"vw":27.47},{"c":27.43,"h":27.45,"l":27.43,"n":36,"o":27.45,"t":"2026-10-19T16:10:00Z","v":843,"vw":27.442},{"c":27.4003,"h":27.41,"l":27.4003,"n":22,"o":27.41,"t":"2026-10-19T16:15:00Z","v":799,"vw":27.401917},{"c":27.41,"h":27.41,"l":27.37,"n":90,"o":27.39,"t":"2026-10-19T16:20:00Z","v":2639,"vw":27.387275},{"c":27.36,"h":27.37,"l":27.36,"n":17,"o":27.37,"t":"2026-10-19T16:30:00Z","v":430,"vw":27.363333},{"c":27.4097,"h":27.4097,"l":27.4097,"n":6,"o":27.4097,"t":"2026-10-19T16:35:00Z","v":166,"vw":27.4097},{"c":27.33,"h":27.35,"l":27.33,"n":40,"o":27.35,"t":"2026-10-19T16:40:00Z","v":4667,"vw":27.349309},{"c":27.335,"h":27.335,"l":27.335,"n":7,"o":27.335,"t":"2026-10-19T17:00:00Z","v":365,"vw":27.335},{"c":27.31,"h":27.33,"l":27.31,"n":32,"o":27.33,"t":"2026-10-19T17:05:00Z","v":779,"vw":27.323333},{"c":27.26,"h":27.2995,"l":27.26,"n":59,"o":27.29,"t":"2026-10-19T17:10:00Z","v":1785,"vw":27.286929},{"c":27.25,"h":27.26,"l":27.25,"n":27,"o":27.26,"t":"2026-10-19T17:15:00Z","v":1029,"vw":27.257319},{"c":27.26,"h":27.27,"l":27.26,"n":37,"o":27.26,"t":"2026-10-19T17:25:00Z","v":1499,"vw":27.267143},{"c":27.2301,"h":27.2731,"l":27.23,"n":71,"o":27.2731,"t":"2026-10-19T17:30:00Z","v":2288,"vw":27.244586},{"c":27.25,"h":27.25,"l":27.24,"n":41,"o":27.24,"t":"2026-10-19T17:35:00Z","v":2566,"vw":27.248258},{"c":27.31,"h":27.31,"l":27.29,"n":18,"o":27.29,"t":"2026-10-19T17:40:00Z","v":719,"vw":27.3},{"c":27.2501,"h":27.285,"l":27.25,"n":19,"o":27.25,"t":"2026-10-19T17:45:00Z","v":574,"vw":27.261326},{"c":27.31,"h":27.31,"l":27.285,"n":8,"o":27.285,"t":"2026-10-19T17:50:00Z","v":255,"vw":27.2975},{"c":27.225,"h":27.26,"l":27.21,"n":92,"o":27.26,"t":"2026-10-19T18:10:00Z","v":3082,"vw":27.238999},{"c":27.215,"h":27.23,"l":27.2,"n":74,"o":27.225,"t":"2026-10-19T18:15:00Z","v":2493,"vw":27.215562},{"c":27.24,"h":27.24,"l":27.24,"n":9,"o":27.24,"t":"2026-10-19T18:20:00Z","v":174,"vw":27.24},{"c":27.19,"h":27.25,"l":27.19,"n":85,"o":27.25,"t":"2026-10-19T18:40:00Z","v":2386,"vw":27.216599},{"c":27.23,"h":27.23,"l":27.21,"n":17,"o":27.22,"t":"2026-10-19T18:45:00Z","v":875,"vw":27.222443},{"c":27.205,"h":27.22,"l":27.196,"n":23,"o":27.196,"t":"2026-10-19T18:50:00Z","v":1834,"vw":27.206198},{"c":27.21,"h":27.23,"l":27.21,"n":49,"o":27.21,"t":"2026-10-19T18:55:00Z","v":2562,"vw":27.220429},{"c":27.23,"h":27.23,"l":27.215,"n":18,"o":27.215,"t":"2026-10-19T19:00:00Z","v":425,"vw":27.220515},{"c":27.215,"h":27.215,"l":27.215,"n":6,"o":27.215,"t":"2026-10-19T19:05:00Z","v":195,"vw":27.215},{"c":27.19,"h":27.19,"l":27.19,"n":19,"o":27.19,"t":"2026-10-19T19:10:00Z","v":529,"vw":27.19},{"c":27.21,"h":27.22,"l":27.205,"n":31,"o":27.205,"t":"2026-10-19T19:15:00Z","v":1809,"vw":27.208067},{"c":27.23,"h":27.24,"l":27.23,"n":36,"o":27.24,"t":"2026-10-19T19:20:00Z","v":1316,"vw":27.233185},{"c":27.24,"h":27.24,"l":27.24,"n":30,"o":27.24,"t":"2026-10-19T19:30:00Z","v":578,"vw":27.24},{"c":27.23,"h":27.24,"l":27.22,"n":20,"o":27.24,"t":"2026-10-19T19:35:00Z","v":573,"vw":27.2275},{"c":27.36,"h":27.36,"l":27.24,"n":139,"o":27.25,"t":"2026-10-19T19:40:00Z","v":4860,"vw":27.302181},{"c":27.375,"h":27.38,"l":27.34,"n":24,"o":27.38,"t":"2026-10-19T19:45:00Z","v":1096,"vw":27.37125},{"c":27.3,"h":27.335,"l":27.3,"n":160,"o":27.33,"t":"2026-10-19T19:50:00Z","v":7007,"vw":27.316093},{"c":27.33,"h":27.35,"l":27.29,"n":448,"o":27.3,"t":"2026-10-19T19:55:00Z","v":11285,"vw":27.321589},{"c":27.34,"h":27.34,"l":27.34,"n":22,"o":27.34,"t":"2026-10-19T20:00:00Z","v":46524,"vw":27.34},{"c":27.7,"h":27.7,"l":27.65,"n":11,"o":27.65,"t":"2026-10-20T13:30:00Z","v":471,"vw":27.663152},{"c":27.71,"h":27.71,"l":27.7,"n":14,"o":27.7,"t":"2026-10-20T13:35:00Z","v":1069,"vw":27.701185},{"c":27.71,"h":27.71,"l":27.71,"n":3,"o":27.71,"t":"2026-10-20T13:45:00Z","v":453,"vw":27.71},{"c":27.98,"h":27.98,"l":27.98,"n":5,"o":27.98,"t":"2026-10-20T14:15:00Z","v":131,"vw":27.98},{"c":28.12,"h":28.12,"l":28.02,"n":78,"o":28.02,"t":"2026-10-20T14:20:00Z","v":3407,"vw":28.091316},{"c":28.05,"h":28.19,"l":28,"n":21,"o":28.19,"t":"2026-10-20T14:25:00Z","v":866,"vw":28.06},{"c":28.01,"h":28.01,"l":28.01,"n":6,"o":28.01,"t":"2026-10-20T14:30:00Z","v":201,"vw":28.01},{"c":27.94,"h":28.02,"l":27.94,"n":26,"o":28.02,"t":"2026-10-20T14:35:00Z","v":819,"vw":27.970658},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-20T14:40:00Z","v":178,"vw":27.95},{"c":28.11,"h":28.11,"l":28.11,"n":5,"o":28.11,"t":"2026-10-20T14:50:00Z","v":141,"vw":28.11},{"c":28.14,"h":28.14,"l":28.14,"n":27,"o":28.14,"t":"2026-10-20T14:55:00Z","v":435,"vw":28.14},{"c":28.23,"h":28.23,"l":28.23,"n":6,"o":28.23,"t":"2026-10-20T15:00:00Z","v":135,"vw":28.23},{"c":28.13,"h":28.2,"l":28.13,"n":78,"o":28.17,"t":"2026-10-20T15:05:00Z","v":2984,"vw":28.159846},{"c":27.97,"h":28.1,"l":27.97,"n":91,"o":28.1,"t":"2026-10-20T15:10:00Z","v":2151,"vw":28.049048},{"c":28.09,"h":28.09,"l":27.97,"n":41,"o":27.97,"t":"2026-10-20T15:15:00Z","v":1392,"vw":28.035714},{"c":28.01,"h":28.053,"l":28,"n":34,"o":28.03,"t":"2026-10-20T15:20:00Z","v":1326,"vw":28.026935},{"c":28.01,"h":28.01,"l":27.98,"n":17,"o":27.98,"t":"2026-10-20T15:30:00Z","v":593,"vw":27.99},{"c":28.01,"h":28.01,"l":27.94,"n":24,"o":27.94,"t":"2026-10-20T15:35:00Z","v":1347,"vw":27.958034},{"c":27.89,"h":27.95,"l":27.89,"n":42,"o":27.95,"t":"2026-10-20T15:55:00Z","v":1096,"vw":27.938},{"c":27.89,"h":27.89,"l":27.89,"n":12,"o":27.89,"t":"2026-10-20T16:00:00Z","v":326,"vw":27.89},{"c":27.9,"h":27.9,"l":27.9,"n":4,"o":27.9,"t":"2026-10-20T16:05:00Z","v":149,"vw":27.9},{"c":27.86,"h":27.86,"l":27.86,"n":3,"o":27.86,"t":"2026-10-20T16:10:00Z","v":130,"vw":27.86},{"c":27.86,"h":27.86,"l":27.86,"n":5,"o":27.86,"t":"2026-10-20T16:15:00Z","v":151,"vw":27.86},{"c":27.838,"h":27.84,"l":27.8,"n":69,"o":27.84,"t":"2026-10-20T16:20:00Z","v":2237,"vw":27.820548},{"c":27.845,"h":27.845,"l":27.835,"n":20,"o":27.835,"t":"2026-10-20T16:25:00Z","v":725,"vw":27.841604},{"c":27.82,"h":27.82,"l":27.82,"n":4,"o":27.82,"t":"2026-10-20T16:30:00Z","v":131,"vw":27.82},{"c":27.8,"h":27.82,"l":27.8,"n":19,"o":27.82,"t":"2026-10-20T16:35:00Z","v":671,"vw":27.81},{"c":27.79,"h":27.81,"l":27.79,"n":40,"o":27.81,"t":"2026-10-20T16:50:00Z","v":1062,"vw":27.806},{"c":27.83,"h":27.83,"l":27.82,"n":14,"o":27.82,"t":"2026-10-20T17:00:00Z","v":680,"vw":27.826667},{"c":27.97,"h":27.97,"l":27.87,"n":39,"o":27.89,"t":"2026-10-20T17:05:00Z","v":2429,"vw":27.913045},{"c":27.985,"h":28.02,"l":27.955,"n":31,"o":27.955,"t":"2026-10-20T17:15:00Z","v":1458,"vw":27.985556},{"c":28,"h":28.04,"l":27.9775,"n":47,"o":27.9825,"t":"2026-10-20T17:20:00Z","v":1468,"vw":28.015},{"c":28.015,"h":28.0365,"l":27.99,"n":77,"o":28.0365,"t":"2026-10-20T17:25:00Z","v":4589,"vw":28.011022},{"c":27.98,"h":28.09,"l":27.98,"n":44,"o":28.015,"t":"2026-10-20T17:30:00Z","v":3029,"vw":28.047619},{"c":28.09,"h":28.09,"l":27.99,"n":4,"o":27.99,"t":"2026-10-20T17:35:00Z","v":536,"vw":28.032},{"c":28.03,"h":28.08,"l":28.03,"n":19,"o":28.04,"t":"2026-10-20T17:40:00Z","v":737,"vw":28.05},{"c":28.06,"h":28.12,"l":28.01,"n":87,"o":28.03,"t":"2026-10-20T17:45:00Z","v":4173,"vw":28.05311},{"c":28.065,"h":28.065,"l":28.065,"n":25,"o":28.065,"t":"2026-10-20T17:50:00Z","v":874,"vw":28.065},{"c":28.075,"h":28.075,"l":28.065,"n":12,"o":28.065,"t":"2026-10-20T17:55:00Z","v":611,"vw":28.071},{"c":28.075,"h":28.075,"l":28.075,"n":6,"o":28.075,"t":"2026-10-20T18:00:00Z","v":138,"vw":28.075},{"c":28.02,"h":28.075,"l":28,"n":69,"o":28.02,"t":"2026-10-20T18:05:00Z","v":3573,"vw":28.020385},{"c":28.03,"h":28.03,"l":27.94,"n":110,"o":28.015,"t":"2026-10-20T18:10:00Z","v":6445,"vw":27.984717},{"c":28.015,"h":28.03,"l":28.015,"n":21,"o":28.03,"t":"2026-10-20T18:15:00Z","v":762,"vw":28.0175},{"c":28.05,"h":28.05,"l":28.015,"n":16,"o":28.015,"t":"2026-10-20T18:20:00Z","v":553,"vw":28.022},{"c":28.025,"h":28.05,"l":28.005,"n":39,"o":28.05,"t":"2026-10-20T18:25:00Z","v":1392,"vw":28.026667},{"c":28.06,"h":28.07,"l":28.025,"n":36,"o":28.025,"t":"2026-10-20T18:30:00Z","v":1466,"vw":28.0525},{"c":28.02,"h":28.065,"l":28.02,"n":34,"o":28.065,"t":"2026-10-20T18:35:00Z","v":1624,"vw":28.031786},{"c":28.04,"h":28.04,"l":28.01,"n":32,"o":28.04,"t":"2026-10-20T18:40:00Z","v":1210,"vw":28.028216},{"c":28.04,"h":28.04,"l":28.04,"n":4,"o":28.04,"t":"2026-10-20T18:45:00Z","v":107,"vw":28.04},{"c":28.04,"h":28.06,"l":28.02,"n":32,"o":28.02,"t":"2026-10-20T18:50:00Z","v":1587,"vw":28.035094},{"c":28.02,"h":28.04,"l":28.02,"n":12,"o":28.04,"t":"2026-10-20T18:55:00Z","v":820,"vw":28.028571},{"c":27.995,"h":28.05,"l":27.98,"n":88,"o":28.045,"t":"2026-10-20T19:00:00Z","v":4896,"vw":28.01878},{"c":27.985,"h":27.985,"l":27.985,"n":7,"o":27.985,"t":"2026-10-20T19:05:00Z","v":457,"vw":27.985},{"c":27.955,"h":27.98,"l":27.95,"n":69,"o":27.97,"t":"2026-10-20T19:10:00Z","v":2447,"vw":27.961154},{"c":27.96,"h":27.98,"l":27.955,"n":30,"o":27.955,"t":"2026-10-20T19:15:00Z","v":1769,"vw":27.96125},{"c":27.935,"h":27.96,"l":27.93,"n":90,"o":27.96,"t":"2026-10-20T19:20:00Z","v":3735,"vw":27.9425},{"c":28.035,"h":28.05,"l":27.96,"n":119,"o":27.96,"t":"2026-10-20T19:25:00Z","v":4062,"vw":28.011482},{"c":28.02,"h":28.045,"l":27.99,"n":80,"o":27.99,"t":"2026-10-20T19:30:00Z","v":2174,"vw":28.013462},{"c":28.03,"h":28.045,"l":27.97,"n":98,"o":28.045,"t":"2026-10-20T19:35:00Z","v":2740,"vw":28.00625},{"c":28.05,"h":28.07,"l":28.03,"n":90,"o":28.035,"t":"2026-10-20T19:40:00Z","v":2136,"vw":28.045075},{"c":28.045,"h":28.065,"l":28.035,"n":93,"o":28.065,"t":"2026-10-20T19:45:00Z","v":3268,"vw":28.048402},{"c":28,"h":28.025,"l":27.98,"n":159,"o":28.02,"t":"2026-10-20T19:50:00Z","v":5208,"vw":28.005811},{"c":28.03,"h":28.07,"l":27.98,"n":501,"o":27.98,"t":"2026-10-20T19:55:00Z","v":15137,"vw":28.018757},{"c":28.03,"h":28.03,"l":28.03,"n":27,"o":28.03,"t":"2026-10-20T20:00:00Z","v":48652,"vw":28.03},{"c":28.24,"h":28.24,"l":28.24,"n":5,"o":28.24,"t":"2026-10-21T13:30:00Z","v":322,"vw":28.24},{"c":28.255,"h":28.255,"l":28.05,"n":12,"o":28.06,"t":"2026-10-21T13:55:00Z","v":1386,"vw":28.168768},{"c":28.05,"h":28.11,"l":28.05,"n":52,"o":28.11,"t":"2026-10-21T14:00:00Z","v":1180,"vw":28.07},{"c":28.05,"h":28.05,"l":27.935,"n":29,"o":27.945,"t":"2026-10-21T14:05:00Z","v":860,"vw":27.99},{"c":28.15,"h":28.15,"l":28.15,"n":17,"o":28.15,"t":"2026-10-21T14:10:00Z","v":523,"vw":28.15},{"c":28.15,"h":28.15,"l":28.15,"n":9,"o":28.15,"t":"2026-10-21T14:15:00Z","v":177,"vw":28.15},{"c":28.07,"h":28.07,"l":27.94,"n":102,"o":27.97,"t":"2026-10-21T14:25:00Z","v":6209,"vw":27.992733},{"c":28.1,"h":28.11,"l":28.08,"n":35,"o":28.08,"t":"2026-10-21T14:35:00Z","v":1450,"vw":28.093333},{"c":28.185,"h":28.185,"l":28.105,"n":11,"o":28.105,"t":"2026-10-21T14:40:00Z","v":564,"vw":28.13454},{"c":28.185,"h":28.19,"l":28.185,"n":14,"o":28.19,"t":"2026-10-21T14:50:00Z","v":250,"vw":28.1875},{"c":28.19,"h":28.19,"l":28.145,"n":28,"o":28.145,"t":"2026-10-21T14:55:00Z","v":464,"vw":28.172439},{"c":28.105,"h":28.12,"l":28.08,"n":74,"o":28.11,"t":"2026-10-21T15:00:00Z","v":2189,"vw":28.099665},{"c":28.2,"h":28.2,"l":28.15,"n":62,"o":28.15,"t":"2026-10-21T15:10:00Z","v":1918,"vw":28.166312},{"c":28.16,"h":28.16,"l":28.16,"n":9,"o":28.16,"t":"2026-10-21T15:20:00Z","v":173,"vw":28.16},{"c":28.25,"h":28.28,"l":28.2,"n":38,"o":28.2,"t":"2026-10-21T15:25:00Z","v":1265,"vw":28.2175},{"c":28.235,"h":28.235,"l":28.2,"n":12,"o":28.2,"t":"2026-10-21T15:30:00Z","v":349,"vw":28.223333},{"c":28.25,"h":28.25,"l":28.17,"n":39,"o":28.19,"t":"2026-10-21T15:35:00Z","v":2227,"vw":28.189625},{"c":28.13,"h":28.15,"l":28.1,"n":131,"o":28.13,"t":"2026-10-21T15:45:00Z","v":13285,"vw":28.116652},{"c":28.13,"h":28.13,"l":28.13,"n":5,"o":28.13,"t":"2026-10-21T15:50:00Z","v":131,"vw":28.13},{"c":28.1,"h":28.1,"l":28.1,"n":36,"o":28.1,"t":"2026-10-21T15:55:00Z","v":1399,"vw":28.1},{"c":28.09,"h":28.09,"l":28.05,"n":60,"o":28.07,"t":"2026-10-21T16:05:00Z","v":2170,"vw":28.064963},{"c":28.06,"h":28.06,"l":28.06,"n":7,"o":28.06,"t":"2026-10-21T16:10:00Z","v":172,"vw":28.06},{"c":28.06,"h":28.06,"l":28.05,"n":12,"o":28.05,"t":"2026-10-21T16:30:00Z","v":308,"vw":28.055146},{"c":28.175,"h":28.175,"l":28.06,"n":92,"o":28.06,"t":"2026-10-21T16:35:00Z","v":2842,"vw":28.103929},{"c":28.165,"h":28.24,"l":28.13,"n":49,"o":28.24,"t":"2026-10-21T16:40:00Z","v":2175,"vw":28.142188},{"c":28.1,"h":28.105,"l":28.06,"n":75,"o":28.07,"t":"2026-10-21T16:50:00Z","v":2469,"vw":28.083785},{"c":28.1,"h":28.1,"l":28.1,"n":7,"o":28.1,"t":"2026-10-21T16:55:00Z","v":145,"vw":28.1},{"c":28.1,"h":28.1,"l":28.1,"n":7,"o":28.1,"t":"2026-10-21T17:00:00Z","v":205,"vw":28.1},{"c":28.13,"h":28.15,"l":28.1134,"n":74,"o":28.12,"t":"2026-10-21T17:05:00Z","v":3295,"vw":28.126285},{"c":28.09,"h":28.125,"l":28.09,"n":47,"o":28.125,"t":"2026-10-21T17:10:00Z","v":2033,"vw":28.111364},{"c":28.07,"h":28.07,"l":28.07,"n":7,"o":28.07,"t":"2026-10-21T17:15:00Z","v":162,"vw":28.07},{"c":28.07,"h":28.07,"l":28.04,"n":34,"o":28.04,"t":"2026-10-21T17:20:00Z","v":1282,"vw":28.063125},{"c":28.07,"h":28.07,"l":28.07,"n":3,"o":28.07,"t":"2026-10-21T17:25:00Z","v":239,"vw":28.07},{"c":28.01,"h":28.06,"l":28.01,"n":54,"o":28.05,"t":"2026-10-21T17:30:00Z","v":2093,"vw":28.038},{"c":28.07,"h":28.07,"l":28.04,"n":35,"o":28.04,"t":"2026-10-21T17:35:00Z","v":1190,"vw":28.047481},{"c":28.09,"h":28.09,"l":28.06,"n":52,"o":28.06,"t":"2026-10-21T17:40:00Z","v":1771,"vw":28.086637},{"c":28.11,"h":28.11,"l":28.11,"n":6,"o":28.11,"t":"2026-10-21T17:45:00Z","v":198,"vw":28.11},{"c":28.08,"h":28.11,"l":28.07,"n":28,"o":28.11,"t":"2026-10-21T17:50:00Z","v":1136,"vw":28.08},{"c":28.085,"h":28.085,"l":28.08,"n":9,"o":28.08,"t":"2026-10-21T17:55:00Z","v":336,"vw":28.081667},{"c":28.05,"h":28.07,"l":28.05,"n":27,"o":28.07,"t":"2026-10-21T18:00:00Z","v":1123,"vw":28.056667},{"c":28.055,"h":28.055,"l":28.055,"n":2,"o":28.055,"t":"2026-10-21T18:05:00Z","v":224,"vw":28.055},{"c":28.08,"h":28.08,"l":28.08,"n":53,"o":28.08,"t":"2026-10-21T18:10:00Z","v":1364,"vw":28.08},{"c":28.08,"h":28.08,"l":28.065,"n":43,"o":28.065,"t":"2026-10-21T18:25:00Z","v":1312,"vw":28.07625},{"c":28.11,"h":28.11,"l":28.11,"n":25,"o":28.11,"t":"2026-10-21T18:35:00Z","v":625,"vw":28.11},{"c":28.12,"h":28.13,"l":28.1,"n":24,"o":28.11,"t":"2026-10-21T18:40:00Z","v":1166,"vw":28.116667},{"c":28.1,"h":28.125,"l":28.1,"n":66,"o":28.125,"t":"2026-10-21T18:45:00Z","v":1613,"vw":28.104167},{"c":28.1,"h":28.1,"l":28.04,"n":70,"o":28.07,"t":"2026-10-21T18:50:00Z","v":2601,"vw":28.073889},{"c":28.04,"h":28.05,"l":28.03,"n":96,"o":28.05,"t":"2026-10-21T18:55:00Z","v":3798,"vw":28.03822},{"c":27.975,"h":28.02,"l":27.95,"n":159,"o":28.005,"t":"2026-10-21T19:00:00Z","v":7653,"vw":27.989645},{"c":28,"h":28.03,"l":27.965,"n":441,"o":27.965,"t":"2026-10-21T19:05:00Z","v":10426,"vw":27.999642},{"c":28.02,"h":28.02,"l":28.02,"n":25,"o":28.02,"t":"2026-10-21T19:10:00Z","v":938,"vw":28.02},{"c":28.1,"h":28.115,"l":28.03,"n":184,"o":28.03,"t":"2026-10-21T19:15:00Z","v":6554,"vw":28.051834},{"c":28.105,"h":28.13,"l":28.105,"n":21,"o":28.13,"t":"2026-10-21T19:20:00Z","v":592,"vw":28.117376},{"c":28.22,"h":28.22,"l":28.14,"n":67,"o":28.14,"t":"2026-10-21T19:25:00Z","v":1701,"vw":28.171188},{"c":28.16,"h":28.23,"l":28.16,"n":57,"o":28.23,"t":"2026-10-21T19:30:00Z","v":1142,"vw":28.191373},{"c":28.22,"h":28.22,"l":28.185,"n":48,"o":28.21,"t":"2026-10-21T19:35:00Z","v":1167,"vw":28.20625},{"c":28.1125,"h":28.2,"l":28.1125,"n":127,"o":28.17,"t":"2026-10-21T19:40:00Z","v":7436,"vw":28.160291},{"c":28.08,"h":28.11,"l":28.08,"n":80,"o":28.1,"t":"2026-10-21T19:45:00Z","v":2904,"vw":28.096429},{"c":28.14,"h":28.14,"l":28.08,"n":69,"o":28.1,"t":"2026-10-21T19:50:00Z","v":2421,"vw":28.109174},{"c":28.14,"h":28.2,"l":28.11,"n":585,"o":28.125,"t":"2026-10-21T19:55:00Z","v":23643,"vw":28.156749},{"c":28.14,"h":28.14,"l":28.14,"n":26,"o":28.14,"t":"2026-10-21T20:00:00Z","v":41455,"vw":28.14},{"c":28.455,"h":28.455,"l":27.97,"n":16,"o":28.26,"t":"2026-10-22T13:30:00Z","v":2449,"vw":28.275044},{"c":28.235,"h":28.235,"l":28.235,"n":12,"o":28.235,"t":"2026-10-22T13:35:00Z","v":409,"vw":28.235},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-22T13:50:00Z","v":100,"vw":28.61},{"c":28.31,"h":28.46,"l":28.31,"n":9,"o":28.46,"t":"2026-10-22T13:55:00Z","v":892,"vw":28.441366},{"c":28.4775,"h":28.4775,"l":28.4775,"n":7,"o":28.4775,"t":"2026-10-22T14:00:00Z","v":192,"vw":28.4775},{"c":28.2601,"h":28.2601,"l":28.2601,"n":11,"o":28.2601,"t":"2026-10-22T14:10:00Z","v":254,"vw":28.2601},{"c":28.52,"h":28.68,"l":28.52,"n":7,"o":28.66,"t":"2026-10-22T14:15:00Z","v":345,"vw":28.62},{"c":28.69,"h":28.69,"l":28.69,"n":3,"o":28.69,"t":"2026-10-22T14:20:00Z","v":148,"vw":28.69},{"c":28.53,"h":28.53,"l":28.53,"n":3,"o":28.53,"t":"2026-10-22T14:25:00Z","v":117,"vw":28.53},{"c":28.53,"h":28.53,"l":28.53,"n":6,"o":28.53,"t":"2026-10-22T14:30:00Z","v":227,"vw":28.53},{"c":28.53,"h":28.53,"l":28.36,"n":12,"o":28.36,"t":"2026-10-22T14:35:00Z","v":4262,"vw":28.490673},{"c":28.535,"h":28.535,"l":28.535,"n":4,"o":28.535,"t":"2026-10-22T14:40:00Z","v":289,"vw":28.535},{"c":28.43,"h":28.58,"l":28.43,"n":130,"o":28.56,"t":"2026-10-22T14:50:00Z","v":4127,"vw":28.547349},{"c":28.355,"h":28.46,"l":28.34,"n":73,"o":28.43,"t":"2026-10-22T14:55:00Z","v":3077,"vw":28.407487},{"c":28.29,"h":28.375,"l":28.29,"n":71,"o":28.375,"t":"2026-10-22T15:00:00Z","v":1516,"vw":28.32268},{"c":28.205,"h":28.2418,"l":28.205,"n":53,"o":28.22,"t":"2026-10-22T15:05:00Z","v":1393,"vw":28.229439},{"c":28.32,"h":28.32,"l":28.19,"n":48,"o":28.2,"t":"2026-10-22T15:10:00Z","v":2385,"vw":28.213739},{"c":28.32,"h":28.345,"l":28.3,"n":32,"o":28.345,"t":"2026-10-22T15:15:00Z","v":1115,"vw":28.332611},{"c":28.41,"h":28.41,"l":28.31,"n":28,"o":28.31,"t":"2026-10-22T15:20:00Z","v":639,"vw":28.361456},{"c":28.37,"h":28.39,"l":28.37,"n":32,"o":28.37,"t":"2026-10-22T15:25:00Z","v":1149,"vw":28.37722},{"c":28.37,"h":28.38,"l":28.3069,"n":89,"o":28.3069,"t":"2026-10-22T15:30:00Z","v":3297,"vw":28.342377},{"c":28.45,"h":28.48,"l":28.42,"n":44,"o":28.43,"t":"2026-10-22T15:35:00Z","v":1667,"vw":28.446216},{"c":28.35,"h":28.41,"l":28.29,"n":57,"o":28.41,"t":"2026-10-22T15:40:00Z","v":12516,"vw":28.303917},{"c":28.37,"h":28.37,"l":28.325,"n":29,"o":28.35,"t":"2026-10-22T15:45:00Z","v":1118,"vw":28.35125},{"c":28.24,"h":28.45,"l":28.24,"n":134,"o":28.33,"t":"2026-10-22T15:50:00Z","v":4773,"vw":28.344655},{"c":28.26,"h":28.26,"l":28.22,"n":42,"o":28.22,"t":"2026-10-22T15:55:00Z","v":1078,"vw":28.243333},{"c":28.26,"h":28.3,"l":28.26,"n":37,"o":28.29,"t":"2026-10-22T16:00:00Z","v":1862,"vw":28.291514},{"c":28.3,"h":28.3,"l":28.24,"n":42,"o":28.24,"t":"2026-10-22T16:05:00Z","v":1642,"vw":28.27},{"c":28.24,"h":28.29,"l":28.24,"n":49,"o":28.29,"t":"2026-10-22T16:10:00Z","v":1197,"vw":28.268333},{"c":28.21,"h":28.23,"l":28.21,"n":20,"o":28.23,"t":"2026-10-22T16:15:00Z","v":488,"vw":28.22},{"c":28.27,"h":28.27,"l":28.22,"n":27,"o":28.23,"t":"2026-10-22T16:20:00Z","v":1073,"vw":28.244},{"c":28.31,"h":28.31,"l":28.31,"n":9,"o":28.31,"t":"2026-10-22T16:25:00Z","v":231,"vw":28.31},{"c":28.25,"h":28.25,"l":28.25,"n":4,"o":28.25,"t":"2026-10-22T16:35:00Z","v":126,"vw":28.25},{"c":28.2,"h":28.21,"l":28.2,"n":9,"o":28.21,"t":"2026-10-22T16:40:00Z","v":252,"vw":28.204902},{"c":28.155,"h":28.22,"l":28.155,"n":109,"o":28.22,"t":"2026-10-22T16:45:00Z","v":4722,"vw":28.184138},{"c":28.115,"h":28.15,"l":28.08,"n":155,"o":28.14,"t":"2026-10-22T16:55:00Z","v":5480,"vw":28.108638},{"c":28.08,"h":28.13,"l":28.08,"n":26,"o":28.13,"t":"2026-10-22T17:00:00Z","v":792,"vw":28.09699},{"c":28.04,"h":28.07,"l":28.03,"n":46,"o":28.07,"t":"2026-10-22T17:05:00Z","v":1327,"vw":28.041429},{"c":28.035,"h":28.055,"l":28.02,"n":28,"o":28.02,"t":"2026-10-22T17:10:00Z","v":915,"vw":28.040009},{"c":28.08,"h":28.13,"l":28.035,"n":126,"o":28.035,"t":"2026-10-22T17:15:00Z","v":5745,"vw":28.070341},{"c":28.05,"h":28.12,"l":28.05,"n":78,"o":28.12,"t":"2026-10-22T17:20:00Z","v":1553,"vw":28.077944},{"c":28.085,"h":28.085,"l":28.085,"n":5,"o":28.085,"t":"2026-10-22T17:25:00Z","v":111,"vw":28.085},{"c":28.15,"h":28.15,"l":28.085,"n":32,"o":28.11,"t":"2026-10-22T17:30:00Z","v":1170,"vw":28.118481},{"c":28.135,"h":28.145,"l":28.11,"n":71,"o":28.12,"t":"2026-10-22T17:40:00Z","v":2655,"vw":28.122145},{"c":28.14,"h":28.14,"l":28.09,"n":34,"o":28.09,"t":"2026-10-22T17:45:00Z","v":999,"vw":28.101977},{"c":28.17,"h":28.17,"l":28.16,"n":37,"o":28.16,"t":"2026-10-22T17:55:00Z","v":509,"vw":28.165},{"c":28.11,"h":28.14,"l":28.11,"n":78,"o":28.14,"t":"2026-10-22T18:00:00Z","v":2415,"vw":28.126154},{"c":28.14,"h":28.14,"l":28.13,"n":30,"o":28.13,"t":"2026-10-22T18:05:00Z","v":947,"vw":28.132874},{"c":28.18,"h":28.18,"l":28.17,"n":16,"o":28.17,"t":"2026-10-22T18:10:00Z","v":547,"vw":28.173012},{"c":28.24,"h":28.24,"l":28.19,"n":66,"o":28.22,"t":"2026-10-22T18:20:00Z","v":2450,"vw":28.219718},{"c":28.21,"h":28.21,"l":28.18,"n":21,"o":28.18,"t":"2026-10-22T18:25:00Z","v":510,"vw":28.193216},{"c":28.17,"h":28.17,"l":28.17,"n":30,"o":28.17,"t":"2026-10-22T18:30:00Z","v":602,"vw":28.17},{"c":28.21,"h":28.21,"l":28.19,"n":39,"o":28.19,"t":"2026-10-22T18:35:00Z","v":1302,"vw":28.195837},{"c":28.22,"h":28.22,"l":28.22,"n":15,"o":28.22,"t":"2026-10-22T18:40:00Z","v":306,"vw":28.22},{"c":28.22,"h":28.22,"l":28.22,"n":6,"o":28.22,"t":"2026-10-22T18:50:00Z","v":121,"vw":28.22},{"c":28.37,"h":28.37,"l":28.28,"n":65,"o":28.29,"t":"2026-10-22T18:55:00Z","v":2359,"vw":28.324936},{"c":28.335,"h":28.34,"l":28.315,"n":42,"o":28.32,"t":"2026-10-22T19:00:00Z","v":1593,"vw":28.331571},{"c":28.39,"h":28.39,"l":28.39,"n":21,"o":28.39,"t":"2026-10-22T19:05:00Z","v":540,"vw":28.39},{"c":28.3978,"h":28.3978,"l":28.3978,"n":9,"o":28.3978,"t":"2026-10-22T19:10:00Z","v":660,"vw":28.3978},{"c":28.57,"h":28.57,"l":28.47,"n":79,"o":28.47,"t":"2026-10-22T19:20:00Z","v":1842,"vw":28.533333},{"c":28.62,"h":28.62,"l":28.62,"n":15,"o":28.62,"t":"2026-10-22T19:25:00Z","v":196,"vw":28.62},{"c":28.605,"h":28.605,"l":28.58,"n":32,"o":28.58,"t":"2026-10-22T19:30:00Z","v":558,"vw":28.596667},{"c":28.575,"h":28.595,"l":28.56,"n":53,"o":28.56,"t":"2026-10-22T19:35:00Z","v":1450,"vw":28.56615},{"c":28.53,"h":28.53,"l":28.53,"n":13,"o":28.53,"t":"2026-10-22T19:40:00Z","v":291,"vw":28.53},{"c":28.475,"h":28.53,"l":28.46,"n":196,"o":28.53,"t":"2026-10-22T19:45:00Z","v":5664,"vw":28.488374},{"c":28.54,"h":28.54,"l":28.475,"n":62,"o":28.475,"t":"2026-10-22T19:50:00Z","v":1569,"vw":28.517857},{"c":28.3,"h":28.485,"l":28.29,"n":616,"o":28.47,"t":"2026-10-22T19:55:00Z","v":21689,"vw":28.352587},{"c":28.28,"h":28.35,"l":28.28,"n":21,"o":28.35,"t":"2026-10-22T20:00:00Z","v":47149,"vw":28.28078}],"history":[{"c":36.92,"h":37.81,"l":36.88,"n":2469,"o":37.81,"t":"2024-10-21T04:00:00Z","v":81751,"vw":37.01491},{"c":37.08,"h":37.3032,"l":36.71,"n":2191,"o":36.88,"t":"2024-10-22T04:00:00Z","v":55013,"vw":37.096496},{"c":37.21,"h":37.47,"l":36.915,"n":2694,"o":37.02,"t":"2024-10-23T04:00:00Z","v":109736,"vw":37.157546},{"c":38.69,"h":38.76,"l":37.56,"n":2089,"o":37.56,"t":"2024-10-24T04:00:00Z","v":70700,"vw":38.533019},{"c":38.02,"h":39.13,"l":37.97,"n":2079,"o":39.13,"t":"2024-10-25T04:00:00Z","v":54176,"vw":38.247221},{"c":38.19,"h":38.68,"l":38.16,"n":1679,"o":38.37,"t":"2024-10-28T04:00:00Z","v":40438,"vw":38.231283},{"c":38.32,"h":38.535,"l":37.72,"n":2042,"o":37.72,"t":"2024-10-29T04:00:00Z","v":54900,"vw":38.300011},{"c":38.59,"h":39.395,"l":38.09,"n":1900,"o":38.11,"t":"2024-10-30T04:00:00Z","v":77971,"vw":38.709542},{"c":37.84,"h":38.43,"l":37.84,"n":1281,"o":38.43,"t":"2024-10-31T04:00:00Z","v":56678,"vw":37.963838},{"c":37.66,"h":38.41,"l":37.6,"n":3090,"o":38.14,"t":"2024-11-01T04:00:00Z","v":104053,"vw":37.837718},{"c":37.95,"h":38.155,"l":37.61,"n":2379,"o":37.61,"t":"2024-11-04T05:00:00Z","v":67966,"vw":37.901011},{"c":39.61,"h":39.77,"l":37.6,"n":2346,"o":37.6,"t":"2024-11-05T05:00:00Z","v":74247,"vw":39.462033},{"c":40.27,"h":42.01,"l":39.56,"n":6066,"o":40.8,"t":"2024-11-06T05:00:00Z","v":203820,"vw":40.376582},{"c":40.18,"h":40.69,"l":39.92,"n":3311,"o":40.39,"t":"2024-11-07T05:00:00Z","v":82275,"vw":40.255663},{"c":42.17,"h":42.42,"l":40.53,"n":3505,"o":40.88,"t":"2024-11-08T05:00:00Z","v":174952,"vw":41.701168},{"c":41.89,"h":42.78,"l":41.64,"n":2874,"o":42.18,"t":"2024-11-11T05:00:00Z","v":85665,"vw":42.117758},{"c":41.09,"h":42.21,"l":40.66,"n":3553,"o":41.77,"t":"2024-11-12T05:00:00Z","v":115575,"vw":41.28404},{"c":41.17,"h":41.635,"l":40.9272,"n":3106,"o":41.38,"t":"2024-11-13T05:00:00Z","v":99740,"vw":41.229151},{"c":41.2,"h":41.84,"l":40.81,"n":4022,"o":41.41,"t":"2024-11-14T05:00:00Z","v":121002,"vw":41.306754},{"c":40.63,"h":41.47,"l":40.19,"n":2551,"o":41.47,"t":"2024-11-15T05:00:00Z","v":66772,"vw":40.772666},{"c":40.84,"h":41.53,"l":40.54,"n":2038,"o":40.54,"t":"2024-11-18T05:00:00Z","v":63122,"vw":40.921928},{"c":40.64,"h":40.8,"l":40.005,"n":2031,"o":40.8,"t":"2024-11-19T05:00:00Z","v":59097,"vw":40.520116},{"c":40.13,"h":40.55,"l":39.77,"n":2111,"o":40.29,"t":"2024-11-20T05:00:00Z","v":40969,"vw":40.129963},{"c":40.58,"h":40.8955,"l":40.2,"n":2344,"o":40.2,"t":"2024-11-21T05:00:00Z","v":74816,"vw":40.604024},{"c":41.2,"h":41.8,"l":40.81,"n":2348,"o":40.97,"t":"2024-11-22T05:00:00Z","v":103765,"vw":41.25683},{"c":42.22,"h":42.804,"l":41.62,"n":2938,"o":41.62,"t":"2024-11-25T05:00:00Z","v":172951,"vw":42.23683},{"c":41.9,"h":42.14,"l":41.345,"n":2206,"o":42.08,"t":"2024-11-26T05:00:00Z","v":51286,"vw":41.862955},{"c":41.91,"h":42.465,"l":41.8,"n":1978,"o":42.04,"t":"2024-11-27T05:00:00Z","v":68417,"vw":42.014675},{"c":41.61,"h":42.31,"l":41.54,"n":1327,"o":41.99,"t":"2024-11-29T05:00:00Z","v":55497,"vw":41.728642},{"c":41.67,"h":41.84,"l":40.925,"n":2693,"o":41.59,"t":"2024-12-02T05:00:00Z","v":76204,"vw":41.523211},{"c":41.33,"h":41.95,"l":40.835,"n":1897,"o":41.51,"t":"2024-12-03T05:00:00Z","v":49546,"vw":41.303685},{"c":41.62,"h":41.665,"l":40.94,"n":1604,"o":41.65,"t":"2024-12-04T05:00:00Z","v":43451,"vw":41.548128},{"c":40.88,"h":41.56,"l":40.84,"n":1978,"o":41.43,"t":"2024-12-05T05:00:00Z","v":39124,"vw":40.95007},{"c":41.15,"h":41.485,"l":40.94,"n":1992,"o":41.3,"t":"2024-12-06T05:00:00Z","v":42363,"vw":41.154707},{"c":41.51,"h":42.53,"l":41.45,"n":3022,"o":41.55,"t":"2024-12-09T05:00:00Z","v":69924,"vw":41.87253},{"c":40.94,"h":41.6,"l":40.7,"n":2533,"o":41.51,"t":"2024-12-10T05:00:00Z","v":74492,"vw":41.056979},{"c":41.47,"h":41.67,"l":40.99,"n":3099,"o":41.2,"t":"2024-12-11T05:00:00Z","v":75890,"vw":41.477862},{"c":40.82,"h":41.45,"l":40.6801,"n":2034,"o":41.45,"t":"2024-12-12T05:00:00Z","v":49758,"vw":40.894163},{"c":40.08,"h":40.64,"l":39.73,"n":1961,"o":40.51,"t":"2024-12-13T05:00:00Z","v":52956,"vw":40.08564},{"c":40.31,"h":40.7065,"l":40.24,"n":2543,"o":40.29,"t":"2024-12-16T05:00:00Z","v":61665,"vw":40.382248},{"c":39.25,"h":40.06,"l":39.08,"n":2696,"o":39.94,"t":"2024-12-17T05:00:00Z","v":89707,"vw":39.412571},{"c":37.5,"h":39.58,"l":37.19,"n":3488,"o":39.57,"t":"2024-12-18T05:00:00Z","v":168084,"vw":37.80607},{"c":37.64,"h":38.15,"l":36.94,"n":3941,"o":37.64,"t":"2024-12-19T05:00:00Z","v":127559,"vw":37.592408},{"c":37.99,"h":38.675,"l":37.31,"n":2960,"o":37.31,"t":"2024-12-20T05:00:00Z","v":507826,"vw":37.911195},{"c":37.81,"h":38.18,"l":37.525,"n":3433,"o":37.74,"t":"2024-12-23T05:00:00Z","v":78019,"vw":37.829798},{"c":38.4,"h":38.47,"l":37.93,"n":1033,"o":37.96,"t":"2024-12-24T05:00:00Z","v":26728,"vw":38.240832},{"c":38.54,"h":38.64,"l":37.85,"n":2076,"o":38.02,"t":"2024-12-26T05:00:00Z","v":56799,"vw":38.412057},{"c":37.96,"h":38.42,"l":37.77,"n":1873,"o":38.04,"t":"2024-12-27T05:00:00Z","v":56374,"vw":38.002218},{"c":38,"h":38.36,"l":37.17,"n":2484,"o":37.86,"t":"2024-12-30T05:00:00Z","v":65952,"vw":37.990224},{"c":38.26,"h":38.645,"l":38.02,"n":2145,"o":38.32,"t":"2024-12-31T05:00:00Z","v":62126,"vw":38.286731},{"c":37.41,"h":38.66,"l":37.33,"n":2872,"o":38.66,"t":"2025-01-02T05:00:00Z","v":71402,"vw":37.725144},{"c":37.73,"h":37.95,"l":37.175,"n":2309,"o":37.275,"t":"2025-01-03T05:00:00Z","v":61123,"vw":37.726037},{"c":37.34,"h":38.07,"l":37.19,"n":2415,"o":37.56,"t":"2025-01-06T05:00:00Z","v":67829,"vw":37.481479},{"c":35.66,"h":37.34,"l":35.65,"n":2542,"o":37.24,"t":"2025-01-07T05:00:00Z","v":78645,"vw":35.941025},{"c":34.88,"h":35.4,"l":34.78,"n":2444,"o":35.37,"t":"2025-01-08T05:00:00Z","v":73997,"vw":34.984772},{"c":33.94,"h":34.23,"l":33.56,"n":3736,"o":34.16,"t":"2025-01-10T05:00:00Z","v":129992,"vw":33.879928},{"c":34.33,"h":34.56,"l":33.71,"n":2563,"o":33.71,"t":"2025-01-13T05:00:00Z","v":112887,"vw":34.265117},{"c":34.36,"h":34.95,"l":34,"n":1878,"o":34.27,"t":"2025-01-14T05:00:00Z","v":74271,"vw":34.353707},{"c":35.06,"h":35.75,"l":34.96,"n":2717,"o":35.37,"t":"2025-01-15T05:00:00Z","v":87811,"vw":35.117283},{"c":36.16,"h":36.36,"l":34.715,"n":2725,"o":35.13,"t":"2025-01-16T05:00:00Z","v":81163,"vw":36.032558},{"c":36.63,"h":36.74,"l":36.18,"n":2375,"o":36.53,"t":"2025-01-17T05:00:00Z","v":80029,"vw":36.573764},{"c":37.77,"h":37.91,"l":36.98,"n":2372,"o":36.98,"t":"2025-01-21T05:00:00Z","v":75887,"vw":37.631585},{"c":36.73,"h":37.73,"l":36.7,"n":1823,"o":37.47,"t":"2025-01-22T05:00:00Z","v":49938,"vw":36.890299},{"c":37.11,"h":37.16,"l":36.5,"n":1763,"o":36.5,"t":"2025-01-23T05:00:00Z","v":67280,"vw":36.963045},{"c":37.39,"h":37.55,"l":36.8,"n":2506,"o":36.86,"t":"2025-01-24T05:00:00Z","v":72695,"vw":37.306533},{"c":38.49,"h":38.759,"l":37.49,"n":2700,"o":37.49,"t":"2025-01-27T05:00:00Z","v":87065,"vw":38.485571},{"c":38.39,"h":38.8201,"l":37.97,"n":1953,"o":38.15,"t":"2025-01-28T05:00:00Z","v":48725,"vw":38.413318},{"c":37.54,"h":38.65,"l":37.43,"n":1961,"o":38.42,"t":"2025-01-29T05:00:00Z","v":58779,"vw":37.81345},{"c":38.18,"h":38.69,"l":37.98,"n":1981,"o":38.03,"t":"2025-01-30T05:00:00Z","v":60057,"vw":38.268724},{"c":38.16,"h":38.54,"l":37.6,"n":2485,"o":38.27,"t":"2025-01-31T05:00:00Z","v":95357,"vw":38.134906},{"c":37.05,"h":37.875,"l":36.93,"n":2880,"o":37.41,"t":"2025-02-03T05:00:00Z","v":87260,"vw":37.169616},{"c":37.03,"h":37.18,"l":36.14,"n":2474,"o":36.85,"t":"2025-02-04T05:00:00Z","v":78182,"vw":36.975174},{"c":37.83,"h":37.83,"l":36.82,"n":2738,"o":37.37,"t":"2025-02-05T05:00:00Z","v":95215,"vw":37.650431},{"c":37.95,"h":38.53,"l":37.16,"n":2631,"o":38.18,"t":"2025-02-06T05:00:00Z","v":108094,"vw":37.715196},{"c":37.14,"h":37.71,"l":36.76,"n":3651,"o":37.71,"t":"2025-02-07T05:00:00Z","v":126029,"vw":37.101516},{"c":37.53,"h":37.7,"l":36.87,"n":2476,"o":37.36,"t":"2025-02-10T05:00:00Z","v":106194,"vw":37.408719},{"c":37.51,"h":37.61,"l":37.14,"n":2194,"o":37.14,"t":"2025-02-11T05:00:00Z","v":70350,"vw":37.492077},{"c":36.61,"h":36.9,"l":36.31,"n":3345,"o":36.74,"t":"2025-02-12T05:00:00Z","v":126471,"vw":36.638398},{"c":37.27,"h":37.435,"l":36.71,"n":3221,"o":36.71,"t":"2025-02-13T05:00:00Z","v":116967,"vw":37.194706},{"c":39.3,"h":41.94,"l":39,"n":4231,"o":39,"t":"2025-02-14T05:00:00Z","v":209948,"vw":39.603782},{"c":38.67,"h":38.89,"l":37.27,"n":3704,"o":38.89,"t":"2025-02-18T05:00:00Z","v":167148,"vw":38.125859},{"c":38.61,"h":39.25,"l":37.93,"n":4130,"o":38.02,"t":"2025-02-19T05:00:00Z","v":154092,"vw":38.58525},{"c":38.66,"h":38.87,"l":38.07,"n":4484,"o":38.46,"t":"2025-02-20T05:00:00Z","v":131691,"vw":38.571187},{"c":37.48,"h":39.04,"l":37.46,"n":2985,"o":39.04,"t":"2025-02-21T05:00:00Z","v":116027,"vw":38.047983},{"c":37.32,"h":37.8425,"l":37.12,"n":2595,"o":37.75,"t":"2025-02-24T05:00:00Z","v":87129,"vw":37.44346},{"c":38.38,"h":38.63,"l":37.55,"n":3782,"o":37.6,"t":"2025-02-25T05:00:00Z","v":111670,"vw":38.278794},{"c":38.95,"h":39,"l":38.34,"n":2970,"o":38.38,"t":"2025-02-26T05:00:00Z","v":79104,"vw":38.809354},{"c":38.96,"h":39.27,"l":38.235,"n":3004,"o":38.79,"t":"2025-02-27T05:00:00Z","v":97585,"vw":38.993415},{"c":38.48,"h":39.11,"l":37.89,"n":3038,"o":39.11,"t":"2025-02-28T05:00:00Z","v":126591,"vw":38.448627},{"c":38.48,"h":38.87,"l":38.165,"n":3202,"o":38.44,"t":"2025-03-03T05:00:00Z","v":115821,"vw":38.426158},{"c":38.58,"h":39.2,"l":38.22,"n":3910,"o":38.37,"t":"2025-03-04T05:00:00Z","v":158269,"vw":38.580744},{"c":39.48,"h":39.585,"l":38.42,"n":3175,"o":38.42,"t":"2025-03-05T05:00:00Z","v":144541,"vw":39.075382},{"c":38.75,"h":39.495,"l":38.68,"n":3210,"o":39.11,"t":"2025-03-06T05:00:00Z","v":100131,"vw":39.070319},{"c":37.27,"h":38.79,"l":37.02,"n":2786,"o":38.68,"t":"2025-03-07T05:00:00Z","v":71673,"vw":37.402955},{"c":35.47,"h":37.03,"l":34.95,"n":4314,"o":37.01,"t":"2025-03-10T04:00:00Z","v":159177,"vw":35.711022},{"c":34.93,"h":35.85,"l":34.65,"n":3847,"o":35.47,"t":"2025-03-11T04:00:00Z","v":142510,"vw":35.086556},{"c":34.95,"h":35.3987,"l":34.78,"n":3360,"o":35.02,"t":"2025-03-12T04:00:00Z","v":101835,"vw":35.01248},{"c":34.37,"h":35.1247,"l":34.13,"n":3217,"o":34.89,"t":"2025-03-13T04:00:00Z","v":107493,"vw":34.426627},{"c":34.59,"h":34.795,"l":33.96,"n":3006,"o":34.55,"t":"2025-03-14T04:00:00Z","v":95069,"vw":34.494976},{"c":35.49,"h":35.49,"l":34.34,"n":2544,"o":34.43,"t":"2025-03-17T04:00:00Z","v":155467,"vw":35.069063},{"c":34.82,"h":35.24,"l":34.7336,"n":2502,"o":35.24,"t":"2025-03-18T04:00:00Z","v":102788,"vw":34.854831},{"c":35.24,"h":35.46,"l":34.6401,"n":2561,"o":34.85,"t":"2025-03-19T04:00:00Z","v":106192,"vw":35.135796},{"c":35.8,"h":35.94,"l":34.94,"n":3039,"o":34.94,"t":"2025-03-20T04:00:00Z","v":122755,"vw":35.730481},{"c":35.41,"h":35.83,"l":35.065,"n":3401,"o":35.65,"t":"2025-03-21T04:00:00Z","v":366904,"vw":35.429152},{"c":36.33,"h":36.6996,"l":35.92,"n":2725,"o":35.98,"t":"2025-03-24T04:00:00Z","v":142612,"vw":36.338534},{"c":35.58,"h":36.25,"l":35.48,"n":2515,"o":36.07,"t":"2025-03-25T04:00:00Z","v":96601,"vw":35.664929},{"c":35.56,"h":36.005,"l":35.4,"n":2350,"o":35.785,"t":"2025-03-26T04:00:00Z","v":63103,"vw":35.591353},{"c":35.31,"h":35.93,"l":35.23,"n":2072,"o":35.56,"t":"2025-03-27T04:00:00Z","v":75464,"vw":35.402482},{"c":34.51,"h":35.6381,"l":34.35,"n":1798,"o":35.25,"t":"2025-03-28T04:00:00Z","v":55986,"vw":34.555652},{"c":34.45,"h":34.46,"l":33.87,"n":2104,"o":34.12,"t":"2025-03-31T04:00:00Z","v":139847,"vw":34.293451},{"c":34.91,"h":35.22,"l":34,"n":2610,"o":34.18,"t":"2025-04-01T04:00:00Z","v":92445,"vw":34.849615},{"c":34.52,"h":35.12,"l":33.765,"n":3420,"o":34.37,"t":"2025-04-02T04:00:00Z","v":155433,"vw":34.397136},{"c":32.01,"h":33.39,"l":31.955,"n":3394,"o":33.39,"t":"2025-04-03T04:00:00Z","v":130050,"vw":32.304889},{"c":31.59,"h":32.0699,"l":30.74,"n":4754,"o":31.09,"t":"2025-04-04T04:00:00Z","v":211338,"vw":31.5116},{"c":30.53,"h":32.1,"l":30.054,"n":4748,"o":30.31,"t":"2025-04-07T04:00:00Z","v":196756,"vw":30.783396},{"c":30.13,"h":31.645,"l":29.795,"n":3706,"o":31.37,"t":"2025-04-08T04:00:00Z","v":148789,"vw":30.553328},{"c":31.59,"h":32.2,"l":29.36,"n":4460,"o":29.59,"t":"2025-04-09T04:00:00Z","v":194101,"vw":30.957082},{"c":30.36,"h":31.275,"l":29.94,"n":4170,"o":30.49,"t":"2025-04-10T04:00:00Z","v":173269,"vw":30.503235},{"c":30.82,"h":31.04,"l":29.59,"n":3962,"o":30.28,"t":"2025-04-11T04:00:00Z","v":156014,"vw":30.524259},{"c":31.46,"h":31.67,"l":30.77,"n":3339,"o":31.34,"t":"2025-04-14T04:00:00Z","v":127091,"vw":31.355591},{"c":31.38,"h":32,"l":31.255,"n":2517,"o":31.38,"t":"2025-04-15T04:00:00Z","v":112879,"vw":31.560475},{"c":30.79,"h":31.645,"l":30.62,"n":2898,"o":31.32,"t":"2025-04-16T04:00:00Z","v":97808,"vw":30.992555},{"c":31.25,"h":31.535,"l":30.71,"n":3048,"o":30.71,"t":"2025-04-17T04:00:00Z","v":128916,"vw":31.19122},{"c":30.65,"h":31.21,"l":30.27,"n":2498,"o":30.89,"t":"2025-04-21T04:00:00Z","v":120253,"vw":30.613316},{"c":30.69,"h":31.385,"l":30.29,"n":3141,"o":31.15,"t":"2025-04-22T04:00:00Z","v":138918,"vw":30.678496},{"c":30.68,"h":31.86,"l":30.65,"n":2294,"o":31.47,"t":"2025-04-23T04:00:00Z","v":81536,"vw":30.847703},{"c":30.87,"h":31.19,"l":30.36,"n":2815,"o":30.69,"t":"2025-04-24T04:00:00Z","v":108218,"vw":30.928242},{"c":30.77,"h":30.84,"l":30.35,"n":2687,"o":30.66,"t":"2025-04-25T04:00:00Z","v":70071,"vw":30.646017},{"c":30.62,"h":30.875,"l":30.27,"n":2796,"o":30.64,"t":"2025-04-28T04:00:00Z","v":76183,"vw":30.570782},{"c":30.81,"h":31.02,"l":30.43,"n":3348,"o":30.5,"t":"2025-04-29T04:00:00Z","v":99863,"vw":30.769085},{"c":30.4,"h":30.69,"l":29.715,"n":3318,"o":30.32,"t":"2025-04-30T04:00:00Z","v":110670,"vw":30.38018},{"c":30.35,"h":30.71,"l":30.08,"n":4204,"o":30.29,"t":"2025-05-01T04:00:00Z","v":95381,"vw":30.382057},{"c":30.67,"h":31.06,"l":30.56,"n":2548,"o":30.56,"t":"2025-05-02T04:00:00Z","v":72572,"vw":30.729816},{"c":30.35,"h":30.83,"l":30.14,"n":3127,"o":30.31,"t":"2025-05-05T04:00:00Z","v":104971,"vw":30.495063},{"c":29.39,"h":30.08,"l":29.31,"n":3250,"o":30.08,"t":"2025-05-06T04:00:00Z","v":84361,"vw":29.490235},{"c":30.12,"h":31.31,"l":29.65,"n":3896,"o":30.68,"t":"2025-05-07T04:00:00Z","v":134790,"vw":30.240321},{"c":30.08,"h":30.495,"l":29,"n":3365,"o":30.19,"t":"2025-05-08T04:00:00Z","v":125103,"vw":30.04154},{"c":29.81,"h":30.195,"l":29.505,"n":2571,"o":30.08,"t":"2025-05-09T04:00:00Z","v":105958,"vw":29.771031},{"c":30.62,"h":30.99,"l":30.43,"n":4004,"o":30.86,"t":"2025-05-12T04:00:00Z","v":171017,"vw":30.666208},{"c":30.03,"h":31,"l":30.01,"n":2182,"o":30.79,"t":"2025-05-13T04:00:00Z","v":79288,"vw":30.187441},{"c":29.24,"h":30.145,"l":29.19,"n":2772,"o":29.95,"t":"2025-05-14T04:00:00Z","v":100009,"vw":29.45308},{"c":29.87,"h":29.98,"l":28.9952,"n":2778,"o":29.24,"t":"2025-05-15T04:00:00Z","v":106071,"vw":29.740699},{"c":29.71,"h":30.29,"l":29.69,"n":2020,"o":30.02,"t":"2025-05-16T04:00:00Z","v":117421,"vw":29.866675},{"c":29.37,"h":29.655,"l":29.16,"n":2712,"o":29.22,"t":"2025-05-19T04:00:00Z","v":91416,"vw":29.344456},{"c":29.2,"h":29.38,"l":28.95,"n":2773,"o":29.25,"t":"2025-05-20T04:00:00Z","v":112203,"vw":29.215466},{"c":28.04,"h":29.03,"l":28.02,"n":3152,"o":28.85,"t":"2025-05-21T04:00:00Z","v":130554,"vw":28.491151},{"c":28,"h":28.19,"l":27.61,"n":3827,"o":27.94,"t":"2025-05-22T04:00:00Z","v":160944,"vw":28.020693},{"c":28.11,"h":28.16,"l":27.67,"n":2944,"o":27.67,"t":"2025-05-23T04:00:00Z","v":127680,"vw":28.001528},{"c":29.2,"h":29.385,"l":28.19,"n":3496,"o":28.49,"t":"2025-05-27T04:00:00Z","v":143992,"vw":29.064252},{"c":28.48,"h":29.35,"l":28.365,"n":3169,"o":29.12,"t":"2025-05-28T04:00:00Z","v":133437,"vw":28.626886},{"c":28.52,"h":28.98,"l":28.39,"n":3973,"o":28.67,"t":"2025-05-29T04:00:00Z","v":155696,"vw":28.551659},{"c":28.81,"h":28.98,"l":28.17,"n":4540,"o":28.3,"t":"2025-05-30T04:00:00Z","v":295876,"vw":28.566618},{"c":29,"h":29.07,"l":28.32,"n":4307,"o":28.59,"t":"2025-06-02T04:00:00Z","v":231474,"vw":28.790177},{"c":29.45,"h":29.5,"l":28.8,"n":4242,"o":29.08,"t":"2025-06-03T04:00:00Z","v":163426,"vw":29.24339},{"c":29.41,"h":29.76,"l":29.23,"n":2960,"o":29.36,"t":"2025-06-04T04:00:00Z","v":116305,"vw":29.481341},{"c":29.88,"h":30.47,"l":29.22,"n":4056,"o":29.32,"t":"2025-06-05T04:00:00Z","v":199360,"vw":29.978808},{"c":29.71,"h":30.4,"l":29.375,"n":2468,"o":30.22,"t":"2025-06-06T04:00:00Z","v":80243,"vw":29.677116},{"c":30.2,"h":30.44,"l":29.75,"n":3023,"o":29.86,"t":"2025-06-09T04:00:00Z","v":120732,"vw":30.167624},{"c":30.67,"h":30.84,"l":30.24,"n":2132,"o":30.24,"t":"2025-06-10T04:00:00Z","v":81864,"vw":30.632031},{"c":30.97,"h":31.3,"l":30.67,"n":3732,"o":30.67,"t":"2025-06-11T04:00:00Z","v":159394,"vw":31.06178},{"c":30.88,"h":31.055,"l":30.402,"n":2410,"o":30.72,"t":"2025-06-12T04:00:00Z","v":92437,"vw":30.851046},{"c":29.62,"h":30.375,"l":29.51,"n":2140,"o":30.22,"t":"2025-06-13T04:00:00Z","v":70319,"vw":29.743336},{"c":30.93,"h":31.005,"l":29.79,"n":5004,"o":30.01,"t":"2025-06-16T04:00:00Z","v":250291,"vw":30.500958},{"c":30.23,"h":30.825,"l":29.67,"n":3989,"o":30.74,"t":"2025-06-17T04:00:00Z","v":177451,"vw":30.226648},{"c":30.8,"h":30.92,"l":30.045,"n":3163,"o":30.28,"t":"2025-06-18T04:00:00Z","v":142664,"vw":30.723463},{"c":30.71,"h":31.23,"l":30.449,"n":3281,"o":30.92,"t":"2025-06-20T04:00:00Z","v":325503,"vw":30.761495},{"c":31.26,"h":31.58,"l":30.31,"n":4629,"o":30.75,"t":"2025-06-23T04:00:00Z","v":318535,"vw":31.167547},{"c":31,"h":31.41,"l":30.8169,"n":4489,"o":31.41,"t":"2025-06-24T04:00:00Z","v":236678,"vw":31.030839},{"c":29.91,"h":30.98,"l":29.7,"n":5048,"o":30.81,"t":"2025-06-25T04:00:00Z","v":185664,"vw":30.083772},{"c":30.37,"h":30.41,"l":29.4,"n":4375,"o":29.86,"t":"2025-06-26T04:00:00Z","v":164960,"vw":30.043984},{"c":31.06,"h":31.41,"l":30.335,"n":4638,"o":30.36,"t":"2025-06-27T04:00:00Z","v":309694,"vw":31.079202},{"c":30.71,"h":31.05,"l":30.19,"n":3450,"o":31.05,"t":"2025-06-30T04:00:00Z","v":150280,"vw":30.642438},{"c":31.85,"h":31.985,"l":30.5,"n":3990,"o":30.66,"t":"2025-07-01T04:00:00Z","v":181804,"vw":31.699534},{"c":32.22,"h":32.36,"l":31.73,"n":4926,"o":31.84,"t":"2025-07-02T04:00:00Z","v":172537,"vw":32.127328},{"c":32.4,"h":32.5,"l":32.055,"n":2613,"o":32.33,"t":"2025-07-03T04:00:00Z","v":72311,"vw":32.335476},{"c":31.62,"h":32.4,"l":31.535,"n":3742,"o":32.16,"t":"2025-07-07T04:00:00Z","v":140439,"vw":31.789121},{"c":31.51,"h":32.17,"l":31.5,"n":3530,"o":31.62,"t":"2025-07-08T04:00:00Z","v":147400,"vw":31.656822},{"c":31.68,"h":31.77,"l":31.07,"n":3081,"o":31.77,"t":"2025-07-09T04:00:00Z","v":107875,"vw":31.477254},{"c":31.99,"h":32.46,"l":31.645,"n":2964,"o":31.67,"t":"2025-07-10T04:00:00Z","v":103185,"vw":32.065581},{"c":31.62,"h":31.77,"l":31.445,"n":1835,"o":31.62,"t":"2025-07-11T04:00:00Z","v":79153,"vw":31.614545},{"c":31.25,"h":31.77,"l":31.23,"n":2306,"o":31.41,"t":"2025-07-14T04:00:00Z","v":104630,"vw":31.333465},{"c":30.63,"h":31.46,"l":30.6,"n":2661,"o":31.24,"t":"2025-07-15T04:00:00Z","v":105216,"vw":30.78969},{"c":31.08,"h":31.18,"l":30.455,"n":3588,"o":30.79,"t":"2025-07-16T04:00:00Z","v":147742,"vw":30.99934},{"c":31.43,"h":31.83,"l":31.13,"n":3238,"o":31.13,"t":"2025-07-17T04:00:00Z","v":141234,"vw":31.518119},{"c":30.9,"h":31.705,"l":30.76,"n":2460,"o":31.67,"t":"2025-07-18T04:00:00Z","v":75405,"vw":31.049233},{"c":30.94,"h":31.385,"l":30.81,"n":2173,"o":30.81,"t":"2025-07-21T04:00:00Z","v":65762,"vw":31.022798},{"c":31.23,"h":31.62,"l":30.88,"n":2938,"o":31.17,"t":"2025-07-22T04:00:00Z","v":110895,"vw":31.263517},{"c":31.32,"h":31.445,"l":31.12,"n":2603,"o":31.32,"t":"2025-07-23T04:00:00Z","v":80598,"vw":31.278072},{"c":31.36,"h":31.67,"l":31.125,"n":2843,"o":31.22,"t":"2025-07-24T04:00:00Z","v":56527,"vw":31.389981},{"c":31.78,"h":31.84,"l":31,"n":2671,"o":31.34,"t":"2025-07-25T04:00:00Z","v":59973,"vw":31.592697},{"c":31.58,"h":31.78,"l":31.1,"n":2117,"o":31.78,"t":"2025-07-28T04:00:00Z","v":64395,"vw":31.582845},{"c":32.5,"h":32.72,"l":31.3456,"n":2167,"o":31.93,"t":"2025-07-29T04:00:00Z","v":104619,"vw":32.440509},{"c":31.32,"h":32.59,"l":31.03,"n":3490,"o":32.59,"t":"2025-07-30T04:00:00Z","v":148218,"vw":31.530625},{"c":31.16,"h":31.225,"l":30.69,"n":3055,"o":31.02,"t":"2025-07-31T04:00:00Z","v":113154,"vw":31.099422},{"c":30.69,"h":31.75,"l":30.28,"n":4258,"o":30.85,"t":"2025-08-01T04:00:00Z","v":131212,"vw":30.615111},{"c":31.22,"h":31.22,"l":30.58,"n":3762,"o":30.75,"t":"2025-08-04T04:00:00Z","v":135353,"vw":31.016103},{"c":32,"h":32.11,"l":31.09,"n":2755,"o":31.3,"t":"2025-08-05T04:00:00Z","v":101237,"vw":31.880526},{"c":32.23,"h":32.52,"l":31.25,"n":3361,"o":31.68,"t":"2025-08-06T04:00:00Z","v":140431,"vw":32.00298},{"c":28.74,"h":31.265,"l":28.04,"n":4386,"o":30.92,"t":"2025-08-07T04:00:00Z","v":198782,"vw":28.958628},{"c":29.07,"h":29.69,"l":28.93,"n":4160,"o":29,"t":"2025-08-08T04:00:00Z","v":162411,"vw":29.127601},{"c":29.17,"h":29.92,"l":28.66,"n":3575,"o":29.15,"t":"2025-08-11T04:00:00Z","v":161394,"vw":29.208828},{"c":29.94,"h":30.3,"l":29.2,"n":3724,"o":29.48,"t":"2025-08-12T04:00:00Z","v":143976,"vw":29.789156},{"c":31.19,"h":31.34,"l":30.13,"n":3524,"o":30.6,"t":"2025-08-13T04:00:00Z","v":158450,"vw":30.990965},{"c":30.95,"h":31.1,"l":30.47,"n":2823,"o":30.67,"t":"2025-08-14T04:00:00Z","v":110352,"vw":30.880193},{"c":30.78,"h":31.08,"l":30.53,"n":2297,"o":31.01,"t":"2025-08-15T04:00:00Z","v":162756,"vw":30.811511},{"c":30.63,"h":30.975,"l":30.35,"n":3061,"o":30.64,"t":"2025-08-18T04:00:00Z","v":101477,"vw":30.616567},{"c":31.01,"h":31.28,"l":30.42,"n":3095,"o":30.69,"t":"2025-08-19T04:00:00Z","v":137772,"vw":30.951768},{"c":30.92,"h":31.235,"l":30.83,"n":2351,"o":31.15,"t":"2025-08-20T04:00:00Z","v":80060,"vw":31.002251},{"c":30.76,"h":31.025,"l":30.62,"n":2789,"o":30.7,"t":"2025-08-21T04:00:00Z","v":88003,"vw":30.770615},{"c":32.43,"h":32.555,"l":31.06,"n":4822,"o":31.06,"t":"2025-08-22T04:00:00Z","v":185861,"vw":32.314799},{"c":32.53,"h":32.625,"l":31.99,"n":3314,"o":32.18,"t":"2025-08-25T04:00:00Z","v":103498,"vw":32.480199},{"c":32.55,"h":32.895,"l":32.39,"n":3431,"o":32.39,"t":"2025-08-26T04:00:00Z","v":95294,"vw":32.588947},{"c":32.76,"h":32.83,"l":32.41,"n":3471,"o":32.41,"t":"2025-08-27T04:00:00Z","v":91157,"vw":32.6999},{"c":32.65,"h":33.06,"l":32.3,"n":2785,"o":33.06,"t":"2025-08-28T04:00:00Z","v":77164,"vw":32.563938},{"c":32.59,"h":32.815,"l":32.26,"n":2382,"o":32.62,"t":"2025-08-29T04:00:00Z","v":71194,"vw":32.585381},{"c":31.98,"h":32.63,"l":31.905,"n":5413,"o":32.15,"t":"2025-09-02T04:00:00Z","v":187804,"vw":32.244448},{"c":31.73,"h":31.95,"l":31.515,"n":3740,"o":31.88,"t":"2025-09-03T04:00:00Z","v":133575,"vw":31.723529},{"c":32.74,"h":32.75,"l":31.42,"n":3776,"o":32.02,"t":"2025-09-04T04:00:00Z","v":120761,"vw":32.471383},{"c":33.12,"h":33.615,"l":32.75,"n":3667,"o":33.03,"t":"2025-09-05T04:00:00Z","v":97202,"vw":33.048997},{"c":32.87,"h":33.13,"l":32.415,"n":4192,"o":33.13,"t":"2025-09-08T04:00:00Z","v":88274,"vw":32.805219},{"c":32.5,"h":33.1,"l":32.41,"n":3987,"o":32.71,"t":"2025-09-09T04:00:00Z","v":107376,"vw":32.550525},{"c":32.19,"h":32.62,"l":32.105,"n":2536,"o":32.4,"t":"2025-09-10T04:00:00Z","v":67815,"vw":32.243164},{"c":33.19,"h":33.305,"l":32.315,"n":3501,"o":32.37,"t":"2025-09-11T04:00:00Z","v":105302,"vw":33.0867},{"c":32.37,"h":32.97,"l":32.33,"n":3501,"o":32.91,"t":"2025-09-12T04:00:00Z","v":92844,"vw":32.506806},{"c":32.18,"h":32.46,"l":31.92,"n":4881,"o":32.25,"t":"2025-09-15T04:00:00Z","v":122863,"vw":32.163711},{"c":31.81,"h":32.445,"l":31.79,"n":2859,"o":32.27,"t":"2025-09-16T04:00:00Z","v":99244,"vw":32.002941},{"c":31.89,"h":33.09,"l":31.81,"n":4267,"o":32,"t":"2025-09-17T04:00:00Z","v":111939,"vw":32.160299},{"c":32.35,"h":32.54,"l":31.82,"n":3570,"o":32.02,"t":"2025-09-18T04:00:00Z","v":116949,"vw":32.253027},{"c":31.6,"h":32.37,"l":31.46,"n":3473,"o":32.37,"t":"2025-09-19T04:00:00Z","v":295369,"vw":31.758181},{"c":30.76,"h":31.65,"l":30.645,"n":3540,"o":31.42,"t":"2025-09-22T04:00:00Z","v":95294,"vw":30.845524},{"c":30.52,"h":31.4501,"l":30.44,"n":3609,"o":30.97,"t":"2025-09-23T04:00:00Z","v":110846,"vw":30.767849},{"c":30.01,"h":30.72,"l":29.97,"n":3440,"o":30.31,"t":"2025-09-24T04:00:00Z","v":99912,"vw":30.14249},{"c":29.67,"h":30.33,"l":29.59,"n":2545,"o":29.95,"t":"2025-09-25T04:00:00Z","v":76462,"vw":29.7986},{"c":29.83,"h":29.975,"l":29.595,"n":2607,"o":29.85,"t":"2025-09-26T04:00:00Z","v":79608,"vw":29.794437},{"c":29.6,"h":29.89,"l":29.27,"n":2568,"o":29.89,"t":"2025-09-29T04:00:00Z","v":92717,"vw":29.531208},{"c":29.35,"h":29.59,"l":28.99,"n":2735,"o":29.59,"t":"2025-09-30T04:00:00Z","v":88398,"vw":29.272793},{"c":29.11,"h":29.225,"l":28.91,"n":2870,"o":28.94,"t":"2025-10-01T04:00:00Z","v":92765,"vw":29.072101},{"c":28.83,"h":29.04,"l":28.25,"n":4794,"o":29.04,"t":"2025-10-02T04:00:00Z","v":150411,"vw":28.646342},{"c":28.89,"h":29.38,"l":28.85,"n":2963,"o":29,"t":"2025-10-03T04:00:00Z","v":141673,"vw":29.022652},{"c":28.15,"h":28.89,"l":28.05,"n":5092,"o":28.82,"t":"2025-10-06T04:00:00Z","v":256069,"vw":28.35777},{"c":28.06,"h":28.315,"l":27.72,"n":5340,"o":28.07,"t":"2025-10-07T04:00:00Z","v":219097,"vw":28.078035},{"c":28.25,"h":28.54,"l":27.5473,"n":3221,"o":28.15,"t":"2025-10-08T04:00:00Z","v":91563,"vw":28.192148},{"c":28.07,"h":28.31,"l":27.905,"n":3029,"o":28.08,"t":"2025-10-09T04:00:00Z","v":89423,"vw":28.118135},{"c":27.45,"h":28.33,"l":27.35,"n":4666,"o":28.23,"t":"2025-10-10T04:00:00Z","v":159934,"vw":27.655067},{"c":28.36,"h":28.38,"l":27.395,"n":3531,"o":27.58,"t":"2025-10-13T04:00:00Z","v":142321,"vw":28.10378},{"c":28.8,"h":28.935,"l":28.12,"n":3433,"o":28.12,"t":"2025-10-14T04:00:00Z","v":109747,"vw":28.696359},{"c":29.13,"h":29.19,"l":28.825,"n":3792,"o":28.85,"t":"2025-10-15T04:00:00Z","v":131486,"vw":29.064388},{"c":29.1,"h":29.62,"l":28.79,"n":4648,"o":29.05,"t":"2025-10-16T04:00:00Z","v":167167,"vw":29.19016},{"c":29.28,"h":29.4,"l":28.8,"n":3641,"o":29.08,"t":"2025-10-17T04:00:00Z","v":111258,"vw":29.203392},{"c":29.59,"h":29.74,"l":29.15,"n":2650,"o":29.49,"t":"2025-10-20T04:00:00Z","v":81254,"vw":29.52129},{"c":29.87,"h":30.145,"l":29.345,"n":2891,"o":29.49,"t":"2025-10-21T04:00:00Z","v":108888,"vw":29.921016},{"c":30.27,"h":30.46,"l":29.71,"n":4874,"o":29.97,"t":"2025-10-22T04:00:00Z","v":162265,"vw":30.291369},{"c":30.48,"h":30.6,"l":29.9,"n":3809,"o":30.26,"t":"2025-10-23T04:00:00Z","v":138273,"vw":30.364213},{"c":31.38,"h":31.46,"l":30.4025,"n":4304,"o":30.75,"t":"2025-10-24T04:00:00Z","v":152298,"vw":31.067169},{"c":31.24,"h":31.73,"l":30.89,"n":4213,"o":31.52,"t":"2025-10-27T04:00:00Z","v":147524,"vw":31.191704},{"c":30.99,"h":31.381,"l":30.35,"n":3138,"o":31.04,"t":"2025-10-28T04:00:00Z","v":93813,"vw":31.030695},{"c":29.25,"h":30.88,"l":29.11,"n":4717,"o":30.77,"t":"2025-10-29T04:00:00Z","v":179737,"vw":29.651753},{"c":29.08,"h":29.4316,"l":28.97,"n":3450,"o":28.97,"t":"2025-10-30T04:00:00Z","v":145217,"vw":29.159132},{"c":29.21,"h":29.38,"l":28.59,"n":3207,"o":28.97,"t":"2025-10-31T04:00:00Z","v":152500,"vw":29.145631},{"c":29.35,"h":29.44,"l":28.765,"n":4835,"o":29.04,"t":"2025-11-03T05:00:00Z","v":225795,"vw":29.27801},{"c":29.41,"h":29.81,"l":28.89,"n":3339,"o":29.3,"t":"2025-11-04T05:00:00Z","v":120431,"vw":29.45873},{"c":30.92,"h":31.06,"l":29.24,"n":6561,"o":29.44,"t":"2025-11-05T05:00:00Z","v":254523,"vw":30.567474},{"c":29.48,"h":30.67,"l":29.39,"n":5563,"o":30.64,"t":"2025-11-06T05:00:00Z","v":233518,"vw":29.764403},{"c":29.27,"h":30.51,"l":28.62,"n":6735,"o":30.51,"t":"2025-11-07T05:00:00Z","v":234302,"vw":29.317405},{"c":30.09,"h":30.355,"l":29.11,"n":3758,"o":29.55,"t":"2025-11-10T05:00:00Z","v":180593,"vw":29.954018},{"c":31.01,"h":31.2,"l":30.255,"n":4804,"o":30.41,"t":"2025-11-11T05:00:00Z","v":200116,"vw":30.872294},{"c":30.32,"h":31.38,"l":30.29,"n":4604,"o":30.76,"t":"2025-11-12T05:00:00Z","v":231139,"vw":30.495239},{"c":29.25,"h":30.41,"l":29,"n":3792,"o":30.14,"t":"2025-11-13T05:00:00Z","v":167812,"vw":29.419942},{"c":29.03,"h":29.545,"l":28.845,"n":3003,"o":29.18,"t":"2025-11-14T05:00:00Z","v":140660,"vw":29.005584},{"c":28.39,"h":29.11,"l":28.18,"n":4744,"o":28.73,"t":"2025-11-17T05:00:00Z","v":184894,"vw":28.546365},{"c":28.33,"h":28.75,"l":28.27,"n":4259,"o":28.44,"t":"2025-11-18T05:00:00Z","v":173942,"vw":28.47825},{"c":28.72,"h":29.04,"l":28.33,"n":4636,"o":28.52,"t":"2025-11-19T05:00:00Z","v":184892,"vw":28.72138},{"c":28.62,"h":29.5652,"l":28.6,"n":5538,"o":28.97,"t":"2025-11-20T05:00:00Z","v":216267,"vw":28.841639},{"c":29.51,"h":29.74,"l":28.89,"n":4166,"o":28.89,"t":"2025-11-21T05:00:00Z","v":203289,"vw":29.465053},{"c":29.46,"h":29.67,"l":29.22,"n":4080,"o":29.51,"t":"2025-11-24T05:00:00Z","v":195322,"vw":29.471426},{"c":29.83,"h":30.3,"l":29.01,"n":5041,"o":29.69,"t":"2025-11-25T05:00:00Z","v":216902,"vw":29.937389},{"c":29.61,"h":30.15,"l":29.56,"n":4730,"o":29.73,"t":"2025-11-26T05:00:00Z","v":224154,"vw":29.714566},{"c":29.3,"h":29.56,"l":29.085,"n":2068,"o":29.56,"t":"2025-11-28T05:00:00Z","v":60125,"vw":29.272405},{"c":29.01,"h":29.26,"l":28.74,"n":5579,"o":28.99,"t":"2025-12-01T05:00:00Z","v":308714,"vw":28.985497},{"c":29.22,"h":29.405,"l":28.775,"n":5912,"o":29.22,"t":"2025-12-02T05:00:00Z","v":185715,"vw":29.076273},{"c":29.6,"h":29.71,"l":29.05,"n":4579,"o":29.05,"t":"2025-12-03T05:00:00Z","v":154102,"vw":29.491462},{"c":29.1,"h":29.445,"l":28.93,"n":5066,"o":29.36,"t":"2025-12-04T05:00:00Z","v":203547,"vw":29.154734},{"c":28.93,"h":29.65,"l":28.87,"n":5623,"o":28.87,"t":"2025-12-05T05:00:00Z","v":246171,"vw":29.109344},{"c":28.37,"h":29.235,"l":28.37,"n":4883,"o":29.11,"t":"2025-12-08T05:00:00Z","v":222168,"vw":28.676193},{"c":28.21,"h":29.0289,"l":28.21,"n":6896,"o":28.37,"t":"2025-12-09T05:00:00Z","v":561434,"vw":28.519837},{"c":28.11,"h":28.615,"l":27.67,"n":15162,"o":28.31,"t":"2025-12-10T05:00:00Z","v":1595314,"vw":28.001341},{"c":28.01,"h":28.97,"l":27.66,"n":16240,"o":28.22,"t":"2025-12-11T05:00:00Z","v":2065846,"vw":28.122104},{"c":27.87,"h":28.99,"l":27.4,"n":12599,"o":28.4,"t":"2025-12-12T05:00:00Z","v":977160,"vw":27.767913},{"c":27.78,"h":28.625,"l":27.4901,"n":9973,"o":28.05,"t":"2025-12-15T05:00:00Z","v":485053,"vw":27.720536},{"c":27.95,"h":28.2,"l":27.38,"n":6343,"o":27.86,"t":"2025-12-16T05:00:00Z","v":307098,"vw":27.947379},{"c":27.73,"h":28.16,"l":27.69,"n":6073,"o":27.69,"t":"2025-12-17T05:00:00Z","v":249824,"vw":27.83687},{"c":28.1,"h":28.26,"l":27.8,"n":6150,"o":27.98,"t":"2025-12-18T05:00:00Z","v":287941,"vw":28.046439},{"c":27.38,"h":28.05,"l":27.235,"n":5532,"o":27.96,"t":"2025-12-19T05:00:00Z","v":449419,"vw":27.46401},{"c":27.82,"h":27.935,"l":27.4,"n":5648,"o":27.4,"t":"2025-12-22T05:00:00Z","v":321522,"vw":27.785585},{"c":27.73,"h":27.91,"l":27.1,"n":7665,"o":27.76,"t":"2025-12-23T05:00:00Z","v":371121,"vw":27.631046},{"c":27.84,"h":28.01,"l":27.68,"n":3754,"o":27.68,"t":"2025-12-24T05:00:00Z","v":145165,"vw":27.863484},{"c":27.54,"h":27.92,"l":27.38,"n":5105,"o":27.89,"t":"2025-12-26T05:00:00Z","v":215273,"vw":27.539911},{"c":27.54,"h":27.63,"l":27.255,"n":6148,"o":27.55,"t":"2025-12-29T05:00:00Z","v":208941,"vw":27.495075},{"c":27.37,"h":27.65,"l":27.36,"n":5927,"o":27.49,"t":"2025-12-30T05:00:00Z","v":176436,"vw":27.469738},{"c":27.29,"h":27.52,"l":27.17,"n":5133,"o":27.34,"t":"2025-12-31T05:00:00Z","v":178182,"vw":27.293015},{"c":26.99,"h":27.58,"l":26.865,"n":5991,"o":27.35,"t":"2026-01-02T05:00:00Z","v":205913,"vw":27.029761},{"c":27.73,"h":27.89,"l":26.88,"n":5785,"o":26.88,"t":"2026-01-05T05:00:00Z","v":238806,"vw":27.695927},{"c":28.05,"h":28.2,"l":27.34,"n":5745,"o":27.53,"t":"2026-01-06T05:00:00Z","v":203417,"vw":27.898456},{"c":27.71,"h":28.315,"l":27.52,"n":5876,"o":28.1,"t":"2026-01-07T05:00:00Z","v":182731,"vw":27.716496},{"c":26.91,"h":27.95,"l":26.9,"n":6274,"o":27.43,"t":"2026-01-08T05:00:00Z","v":214229,"vw":27.222648},{"c":26.14,"h":27.03,"l":25.82,"n":8266,"o":26.97,"t":"2026-01-09T05:00:00Z","v":329506,"vw":26.184925},{"c":26.1,"h":26.275,"l":25.77,"n":8284,"o":26.06,"t":"2026-01-12T05:00:00Z","v":508207,"vw":26.038075},{"c":25.75,"h":26.225,"l":25.295,"n":5747,"o":26.17,"t":"2026-01-13T05:00:00Z","v":305660,"vw":25.588003},{"c":26.31,"h":26.44,"l":25.65,"n":7074,"o":25.66,"t":"2026-01-14T05:00:00Z","v":254902,"vw":26.228338},{"c":27.2,"h":27.22,"l":26.08,"n":7230,"o":26.33,"t":"2026-01-15T05:00:00Z","v":536082,"vw":27.015867},{"c":27.27,"h":27.55,"l":26.965,"n":4633,"o":27.02,"t":"2026-01-16T05:00:00Z","v":194833,"vw":27.259264},{"c":26.58,"h":26.91,"l":26.32,"n":5973,"o":26.54,"t":"2026-01-20T05:00:00Z","v":250550,"vw":26.508405},{"c":27.01,"h":27.13,"l":26.65,"n":4565,"o":26.79,"t":"2026-01-21T05:00:00Z","v":223246,"vw":26.866308},{"c":26.82,"h":27.55,"l":26.791,"n":4426,"o":27.05,"t":"2026-01-22T05:00:00Z","v":277403,"vw":26.949707},{"c":26.53,"h":26.905,"l":26.26,"n":4307,"o":26.73,"t":"2026-01-23T05:00:00Z","v":232975,"vw":26.535786},{"c":26.83,"h":27.04,"l":26.39,"n":6154,"o":26.5,"t":"2026-01-26T05:00:00Z","v":370731,"vw":26.804092},{"c":26.4,"h":27.01,"l":26.175,"n":6617,"o":26.78,"t":"2026-01-27T05:00:00Z","v":242181,"vw":26.545213},{"c":26.45,"h":26.76,"l":26.13,"n":6532,"o":26.49,"t":"2026-01-28T05:00:00Z","v":252033,"vw":26.490874},{"c":26.98,"h":26.98,"l":26.1801,"n":5261,"o":26.57,"t":"2026-01-29T05:00:00Z","v":193487,"vw":26.673099},{"c":27.2,"h":27.44,"l":26.594,"n":5906,"o":26.71,"t":"2026-01-30T05:00:00Z","v":242902,"vw":27.111756},{"c":26.89,"h":27.49,"l":26.785,"n":5437,"o":27.05,"t":"2026-02-02T05:00:00Z","v":158203,"vw":27.019881},{"c":25.1,"h":27.27,"l":24.99,"n":6876,"o":26.76,"t":"2026-02-03T05:00:00Z","v":256403,"vw":25.601215},{"c":25.59,"h":25.66,"l":24.96,"n":7989,"o":25.14,"t":"2026-02-04T05:00:00Z","v":299007,"vw":25.429493},{"c":25.8,"h":25.97,"l":25.36,"n":6045,"o":25.57,"t":"2026-02-05T05:00:00Z","v":252216,"vw":25.72507},{"c":26.6,"h":26.755,"l":25.6,"n":5077,"o":26.02,"t":"2026-02-06T05:00:00Z","v":212555,"vw":26.533329},{"c":26.6,"h":26.68,"l":25.95,"n":5105,"o":26.46,"t":"2026-02-09T05:00:00Z","v":166840,"vw":26.522002},{"c":27.22,"h":27.38,"l":26.38,"n":4701,"o":26.78,"t":"2026-02-10T05:00:00Z","v":288733,"vw":27.144386},{"c":26.12,"h":27.22,"l":25.94,"n":7041,"o":27.22,"t":"2026-02-11T05:00:00Z","v":437580,"vw":26.34364},{"c":25.01,"h":26.3,"l":24.43,"n":9268,"o":26.26,"t":"2026-02-12T05:00:00Z","v":485592,"vw":25.148464},{"c":25.85,"h":26.35,"l":25.07,"n":7935,"o":25.6,"t":"2026-02-13T05:00:00Z","v":372907,"vw":25.683039},{"c":25.01,"h":25.92,"l":24.65,"n":9081,"o":25.92,"t":"2026-02-17T05:00:00Z","v":458862,"vw":25.150013},{"c":25.74,"h":26.27,"l":25.04,"n":7266,"o":25.04,"t":"2026-02-18T05:00:00Z","v":343652,"vw":25.756273},{"c":25.65,"h":25.65,"l":25.08,"n":9031,"o":25.49,"t":"2026-02-19T05:00:00Z","v":538035,"vw":25.425275},{"c":25.76,"h":26.22,"l":25.46,"n":6444,"o":25.66,"t":"2026-02-20T05:00:00Z","v":306709,"vw":25.909797},{"c":25.62,"h":26.035,"l":25.09,"n":7390,"o":25.87,"t":"2026-02-23T05:00:00Z","v":297680,"vw":25.602857},{"c":26.06,"h":26.54,"l":25.65,"n":5683,"o":25.65,"t":"2026-02-24T05:00:00Z","v":281430,"vw":26.232853},{"c":26.1,"h":26.295,"l":25.755,"n":4940,"o":26.03,"t":"2026-02-25T05:00:00Z","v":253729,"vw":26.081675},{"c":26.58,"h":27.08,"l":26.105,"n":6687,"o":26.2,"t":"2026-02-26T05:00:00Z","v":272477,"vw":26.515936},{"c":26.41,"h":26.63,"l":25.66,"n":5948,"o":26.13,"t":"2026-02-27T05:00:00Z","v":320643,"vw":26.404536},{"c":26.48,"h":26.69,"l":25.685,"n":6991,"o":25.89,"t":"2026-03-02T05:00:00Z","v":281449,"vw":26.418418},{"c":26.46,"h":26.885,"l":25.79,"n":8075,"o":25.79,"t":"2026-03-03T05:00:00Z","v":304297,"vw":26.490667},{"c":26.55,"h":26.99,"l":26.05,"n":6490,"o":26.05,"t":"2026-03-04T05:00:00Z","v":277007,"vw":26.674436},{"c":26.51,"h":26.89,"l":26.22,"n":5892,"o":26.32,"t":"2026-03-05T05:00:00Z","v":223087,"vw":26.63935},{"c":26.65,"h":26.72,"l":25.83,"n":9000,"o":26.04,"t":"2026-03-06T05:00:00Z","v":389682,"vw":26.541223},{"c":26.78,"h":26.96,"l":25.91,"n":9264,"o":26.35,"t":"2026-03-09T04:00:00Z","v":294816,"vw":26.500792},{"c":26.43,"h":26.77,"l":26.175,"n":7890,"o":26.58,"t":"2026-03-10T04:00:00Z","v":279226,"vw":26.471848},{"c":26.09,"h":26.5867,"l":25.84,"n":6656,"o":26.36,"t":"2026-03-11T04:00:00Z","v":304998,"vw":26.137491},{"c":26.11,"h":26.44,"l":25.82,"n":6811,"o":25.82,"t":"2026-03-12T04:00:00Z","v":321298,"vw":26.106139},{"c":25.42,"h":26.39,"l":25.1,"n":8232,"o":26.2,"t":"2026-03-13T04:00:00Z","v":379966,"vw":25.63396},{"c":25.91,"h":26.07,"l":25.52,"n":8061,"o":25.52,"t":"2026-03-16T04:00:00Z","v":299344,"vw":25.93145},{"c":25.61,"h":26.36,"l":25.55,"n":8622,"o":26.14,"t":"2026-03-17T04:00:00Z","v":328710,"vw":25.752926},{"c":25.57,"h":25.81,"l":25.24,"n":7616,"o":25.28,"t":"2026-03-18T04:00:00Z","v":258129,"vw":25.59133},{"c":25.65,"h":25.93,"l":25.35,"n":7330,"o":25.4,"t":"2026-03-19T04:00:00Z","v":251688,"vw":25.627737},{"c":25.52,"h":25.93,"l":25.25,"n":7195,"o":25.7,"t":"2026-03-20T04:00:00Z","v":634426,"vw":25.499379},{"c":25.96,"h":26.34,"l":25.8,"n":7027,"o":25.94,"t":"2026-03-23T04:00:00Z","v":275914,"vw":26.084146},{"c":25.91,"h":26.125,"l":25.62,"n":6808,"o":25.62,"t":"2026-03-24T04:00:00Z","v":258751,"vw":25.929934},{"c":26.21,"h":26.45,"l":25.84,"n":5207,"o":26.28,"t":"2026-03-25T04:00:00Z","v":207770,"vw":26.132687},{"c":26.07,"h":26.605,"l":25.9,"n":5794,"o":26.06,"t":"2026-03-26T04:00:00Z","v":359642,"vw":26.075486},{"c":25.71,"h":26.1,"l":25.52,"n":7706,"o":25.9,"t":"2026-03-27T04:00:00Z","v":282735,"vw":25.810997},{"c":26.2,"h":26.3399,"l":25.96,"n":6649,"o":25.97,"t":"2026-03-30T04:00:00Z","v":236337,"vw":26.194944},{"c":26.59,"h":26.94,"l":26.13,"n":7427,"o":26.41,"t":"2026-03-31T04:00:00Z","v":232078,"vw":26.566007},{"c":26.18,"h":26.6097,"l":26.18,"n":5799,"o":26.53,"t":"2026-04-01T04:00:00Z","v":151094,"vw":26.27993},{"c":26.3,"h":26.57,"l":25.82,"n":6072,"o":25.94,"t":"2026-04-02T04:00:00Z","v":189796,"vw":26.24643},{"c":25.96,"h":26.28,"l":25.95,"n":5739,"o":26.19,"t":"2026-04-06T04:00:00Z","v":186438,"vw":26.022985},{"c":26.28,"h":26.39,"l":25.88,"n":5078,"o":25.95,"t":"2026-04-07T04:00:00Z","v":137398,"vw":26.201053},{"c":26.65,"h":26.97,"l":26.46,"n":6238,"o":26.85,"t":"2026-04-08T04:00:00Z","v":173264,"vw":26.637633},{"c":26.43,"h":26.68,"l":26.19,"n":4916,"o":26.42,"t":"2026-04-09T04:00:00Z","v":201044,"vw":26.494002},{"c":26.2,"h":26.7,"l":25.98,"n":4052,"o":26.42,"t":"2026-04-10T04:00:00Z","v":156726,"vw":26.180618},{"c":26.82,"h":26.83,"l":26.04,"n":4558,"o":26.18,"t":"2026-04-13T04:00:00Z","v":146248,"vw":26.66444},{"c":27.02,"h":27.26,"l":26.74,"n":5680,"o":26.74,"t":"2026-04-14T04:00:00Z","v":155352,"vw":27.066922},{"c":27.09,"h":27.33,"l":27.04,"n":3905,"o":27.07,"t":"2026-04-15T04:00:00Z","v":136795,"vw":27.129263},{"c":27.07,"h":27.32,"l":27.015,"n":4500,"o":27.11,"t":"2026-04-16T04:00:00Z","v":124868,"vw":27.111036},{"c":27.73,"h":27.805,"l":27.275,"n":4600,"o":27.41,"t":"2026-04-17T04:00:00Z","v":173160,"vw":27.687986},{"c":27.95,"h":28.105,"l":27.6,"n":4937,"o":27.6,"t":"2026-04-20T04:00:00Z","v":155723,"vw":27.932147},{"c":28.13,"h":28.41,"l":27.99,"n":5926,"o":28.07,"t":"2026-04-21T04:00:00Z","v":231510,"vw":28.129239},{"c":28.25,"h":28.55,"l":27.87,"n":5650,"o":28.27,"t":"2026-04-22T04:00:00Z","v":210197,"vw":28.32963},{"c":27.95,"h":28.31,"l":27.55,"n":6386,"o":28.16,"t":"2026-04-23T04:00:00Z","v":268450,"vw":27.89741},{"c":28.26,"h":28.48,"l":27.69,"n":5042,"o":27.85,"t":"2026-04-24T04:00:00Z","v":200028,"vw":28.218924},{"c":28.37,"h":28.67,"l":28.21,"n":5565,"o":28.21,"t":"2026-04-27T04:00:00Z","v":201952,"vw":28.45422},{"c":28.67,"h":28.8,"l":28.4,"n":4368,"o":28.58,"t":"2026-04-28T04:00:00Z","v":122273,"vw":28.684938},{"c":28.01,"h":28.46,"l":27.985,"n":5085,"o":28.46,"t":"2026-04-29T04:00:00Z","v":229404,"vw":28.132627},{"c":27.79,"h":28.07,"l":27.68,"n":5033,"o":27.79,"t":"2026-04-30T04:00:00Z","v":163251,"vw":27.810598},{"c":27.7,"h":28.24,"l":27.64,"n":5972,"o":28.23,"t":"2026-05-01T04:00:00Z","v":175099,"vw":27.795066},{"c":27.46,"h":28.1,"l":26.875,"n":8088,"o":27.66,"t":"2026-05-04T04:00:00Z","v":302562,"vw":27.364214},{"c":28.67,"h":28.69,"l":27.0901,"n":7163,"o":27.45,"t":"2026-05-05T04:00:00Z","v":223559,"vw":28.377689},{"c":29.01,"h":29.43,"l":28.78,"n":6855,"o":28.92,"t":"2026-05-06T04:00:00Z","v":219994,"vw":29.117654},{"c":29.52,"h":29.94,"l":28.56,"n":6538,"o":28.58,"t":"2026-05-07T04:00:00Z","v":222474,"vw":29.490317},{"c":30.42,"h":30.76,"l":29.565,"n":6487,"o":29.59,"t":"2026-05-08T04:00:00Z","v":276241,"vw":30.36827},{"c":30.23,"h":30.59,"l":29.87,"n":8286,"o":30.42,"t":"2026-05-11T04:00:00Z","v":375288,"vw":30.230458},{"c":30.08,"h":30.32,"l":29.99,"n":6495,"o":30.23,"t":"2026-05-12T04:00:00Z","v":259087,"vw":30.1448},{"c":29.46,"h":29.9756,"l":29.26,"n":6801,"o":29.86,"t":"2026-05-13T04:00:00Z","v":251148,"vw":29.557316},{"c":28.93,"h":29.89,"l":28.83,"n":7459,"o":29.57,"t":"2026-05-14T04:00:00Z","v":328111,"vw":29.22478},{"c":28.18,"h":28.6799,"l":28.11,"n":5405,"o":28.66,"t":"2026-05-15T04:00:00Z","v":209846,"vw":28.277523},{"c":29.09,"h":29.42,"l":28.4,"n":6267,"o":28.4,"t":"2026-05-18T04:00:00Z","v":273872,"vw":29.15668},{"c":28.15,"h":29.26,"l":28.15,"n":7053,"o":28.91,"t":"2026-05-19T04:00:00Z","v":367486,"vw":28.598752},{"c":28.55,"h":28.73,"l":27.915,"n":7819,"o":28.04,"t":"2026-05-20T04:00:00Z","v":316402,"vw":28.428426},{"c":28.52,"h":28.55,"l":28.01,"n":7642,"o":28.48,"t":"2026-05-21T04:00:00Z","v":309310,"vw":28.353718},{"c":28.83,"h":28.9,"l":28.26,"n":5682,"o":28.6,"t":"2026-05-22T04:00:00Z","v":339492,"vw":28.678854},{"c":27.89,"h":29.02,"l":27.815,"n":8599,"o":28.85,"t":"2026-05-26T04:00:00Z","v":581379,"vw":28.166013},{"c":28.32,"h":28.91,"l":27.93,"n":6704,"o":27.93,"t":"2026-05-27T04:00:00Z","v":252364,"vw":28.354002},{"c":28.42,"h":28.83,"l":28.29,"n":7109,"o":28.29,"t":"2026-05-28T04:00:00Z","v":241883,"vw":28.502609},{"c":28.24,"h":28.63,"l":28.18,"n":5751,"o":28.43,"t":"2026-05-29T04:00:00Z","v":512718,"vw":28.304972},{"c":28.95,"h":28.95,"l":27.91,"n":7157,"o":28.32,"t":"2026-06-01T04:00:00Z","v":302849,"vw":28.606244},{"c":30.05,"h":30.565,"l":28.61,"n":7943,"o":28.74,"t":"2026-06-02T04:00:00Z","v":278260,"vw":29.799186},{"c":28.99,"h":29.74,"l":28.75,"n":7074,"o":29.74,"t":"2026-06-03T04:00:00Z","v":254431,"vw":29.021955},{"c":29.92,"h":29.94,"l":29.3,"n":3780,"o":29.34,"t":"2026-06-04T04:00:00Z","v":167363,"vw":29.776443},{"c":30.1,"h":30.35,"l":29.81,"n":4987,"o":29.89,"t":"2026-06-05T04:00:00Z","v":212068,"vw":30.100223},{"c":30.09,"h":30.6299,"l":29.85,"n":3493,"o":30.12,"t":"2026-06-08T04:00:00Z","v":131784,"vw":30.220355},{"c":30.57,"h":30.99,"l":30.15,"n":5684,"o":30.15,"t":"2026-06-09T04:00:00Z","v":185156,"vw":30.646531},{"c":30.36,"h":30.89,"l":30.035,"n":4035,"o":30.64,"t":"2026-06-10T04:00:00Z","v":154953,"vw":30.515111},{"c":30.33,"h":30.76,"l":30.25,"n":4915,"o":30.52,"t":"2026-06-11T04:00:00Z","v":162649,"vw":30.411967},{"c":30.16,"h":30.89,"l":30.15,"n":4188,"o":30.36,"t":"2026-06-12T04:00:00Z","v":191727,"vw":30.408762},{"c":29.42,"h":30.63,"l":29.21,"n":5274,"o":29.98,"t":"2026-06-15T04:00:00Z","v":204901,"vw":29.620084},{"c":29.89,"h":30.33,"l":29.62,"n":4788,"o":29.65,"t":"2026-06-16T04:00:00Z","v":222350,"vw":29.931594},{"c":28.98,"h":30.125,"l":28.87,"n":4709,"o":29.77,"t":"2026-06-17T04:00:00Z","v":222530,"vw":29.276578},{"c":29.32,"h":29.61,"l":29.01,"n":4627,"o":29.26,"t":"2026-06-18T04:00:00Z","v":340110,"vw":29.292912},{"c":28.81,"h":29.56,"l":28.72,"n":4035,"o":29.12,"t":"2026-06-22T04:00:00Z","v":270137,"vw":28.853277},{"c":29.43,"h":29.66,"l":28.82,"n":3783,"o":28.92,"t":"2026-06-23T04:00:00Z","v":165179,"vw":29.421},{"c":29.66,"h":30.09,"l":29.49,"n":4516,"o":29.49,"t":"2026-06-24T04:00:00Z","v":206309,"vw":29.758778},{"c":30.07,"h":30.175,"l":29.5,"n":4668,"o":29.88,"t":"2026-06-25T04:00:00Z","v":153773,"vw":29.906178},{"c":31.41,"h":31.44,"l":30.26,"n":3996,"o":30.26,"t":"2026-06-26T04:00:00Z","v":406061,"vw":31.311728},{"c":31.21,"h":31.46,"l":30.72,"n":5026,"o":31.29,"t":"2026-06-29T04:00:00Z","v":362397,"vw":31.212663},{"c":31.17,"h":31.45,"l":30.7,"n":3753,"o":31.19,"t":"2026-06-30T04:00:00Z","v":146218,"vw":31.083217},{"c":31.7,"h":32.11,"l":31.3,"n":4095,"o":31.32,"t":"2026-07-01T04:00:00Z","v":143603,"vw":31.800331},{"c":31.86,"h":32.03,"l":31.365,"n":4245,"o":31.86,"t":"2026-07-02T04:00:00Z","v":113245,"vw":31.836092},{"c":31.96,"h":32.12,"l":31.515,"n":3721,"o":31.65,"t":"2026-07-06T04:00:00Z","v":102665,"vw":31.953511},{"c":32.03,"h":32.64,"l":31.94,"n":4262,"o":32.28,"t":"2026-07-07T04:00:00Z","v":161547,"vw":32.143746},{"c":30.99,"h":31.705,"l":30.99,"n":4940,"o":31.62,"t":"2026-07-08T04:00:00Z","v":166340,"vw":31.114581},{"c":30.88,"h":31.265,"l":30.74,"n":3955,"o":30.88,"t":"2026-07-09T04:00:00Z","v":116714,"vw":30.922484},{"c":30.68,"h":31.42,"l":30.6,"n":3672,"o":31.16,"t":"2026-07-10T04:00:00Z","v":97496,"vw":30.72419},{"c":30.46,"h":31.29,"l":30.415,"n":2995,"o":30.85,"t":"2026-07-13T04:00:00Z","v":96068,"vw":30.555133},{"c":29.87,"h":30.79,"l":29.87,"n":3594,"o":30.21,"t":"2026-07-14T04:00:00Z","v":137280,"vw":30.18533},{"c":31.17,"h":31.43,"l":30.02,"n":4591,"o":30.08,"t":"2026-07-15T04:00:00Z","v":146277,"vw":31.160624},{"c":31.42,"h":31.77,"l":31.26,"n":3950,"o":31.34,"t":"2026-07-16T04:00:00Z","v":122267,"vw":31.489432},{"c":31.2,"h":31.71,"l":30.94,"n":3769,"o":31.27,"t":"2026-07-17T04:00:00Z","v":127153,"vw":31.161736},{"c":30.78,"h":31.22,"l":30.35,"n":2812,"o":30.98,"t":"2026-07-20T04:00:00Z","v":93436,"vw":30.743987},{"c":30.41,"h":30.99,"l":30.37,"n":3423,"o":30.65,"t":"2026-07-21T04:00:00Z","v":130001,"vw":30.520561},{"c":30.27,"h":30.715,"l":29.96,"n":4299,"o":30.68,"t":"2026-07-22T04:00:00Z","v":147200,"vw":30.221495},{"c":29.9,"h":30.04,"l":29.56,"n":3539,"o":29.87,"t":"2026-07-23T04:00:00Z","v":149835,"vw":29.815898},{"c":30.38,"h":30.71,"l":30.03,"n":3203,"o":30.03,"t":"2026-07-24T04:00:00Z","v":110303,"vw":30.40609},{"c":31.09,"h":31.4,"l":30.71,"n":3671,"o":30.71,"t":"2026-07-27T04:00:00Z","v":123304,"vw":31.120499},{"c":31.73,"h":32.24,"l":31.5,"n":3955,"o":31.5,"t":"2026-07-28T04:00:00Z","v":138720,"vw":31.872494},{"c":31.61,"h":32.27,"l":31.215,"n":3101,"o":31.55,"t":"2026-07-29T04:00:00Z","v":106391,"vw":31.752797},{"c":31.1,"h":31.705,"l":30.82,"n":3420,"o":31.7,"t":"2026-07-30T04:00:00Z","v":96021,"vw":31.121016},{"c":30.75,"h":30.9775,"l":30.54,"n":2983,"o":30.89,"t":"2026-07-31T04:00:00Z","v":112298,"vw":30.75445},{"c":30.71,"h":31.78,"l":29.63,"n":4080,"o":30.97,"t":"2026-08-03T04:00:00Z","v":136968,"vw":30.743694},{"c":30.92,"h":31.07,"l":30.635,"n":3934,"o":30.67,"t":"2026-08-04T04:00:00Z","v":170264,"vw":30.892292},{"c":31.24,"h":31.25,"l":30.45,"n":3549,"o":30.79,"t":"2026-08-05T04:00:00Z","v":108727,"vw":31.103177},{"c":31.69,"h":32.7,"l":30.92,"n":4931,"o":32.7,"t":"2026-08-06T04:00:00Z","v":183489,"vw":31.641731},{"c":31.48,"h":32.62,"l":31.44,"n":4912,"o":31.78,"t":"2026-08-07T04:00:00Z","v":118032,"vw":31.668722},{"c":30.67,"h":31.5,"l":30.28,"n":4195,"o":31.29,"t":"2026-08-10T04:00:00Z","v":173409,"vw":30.632269},{"c":31.16,"h":31.365,"l":30.62,"n":3936,"o":30.73,"t":"2026-08-11T04:00:00Z","v":137173,"vw":31.028991},{"c":31.14,"h":31.37,"l":30.92,"n":3600,"o":31.13,"t":"2026-08-12T04:00:00Z","v":133311,"vw":31.107788},{"c":31.77,"h":31.83,"l":31.065,"n":4179,"o":31.47,"t":"2026-08-13T04:00:00Z","v":134285,"vw":31.574503},{"c":31.58,"h":31.82,"l":31.33,"n":3582,"o":31.82,"t":"2026-08-14T04:00:00Z","v":112608,"vw":31.577724},{"c":31.03,"h":31.575,"l":31,"n":4540,"o":31.47,"t":"2026-08-17T04:00:00Z","v":122573,"vw":31.076578},{"c":31.58,"h":31.755,"l":30.96,"n":4673,"o":31.31,"t":"2026-08-18T04:00:00Z","v":106799,"vw":31.56922},{"c":32.75,"h":33,"l":31.96,"n":4514,"o":31.96,"t":"2026-08-19T04:00:00Z","v":117432,"vw":32.643755},{"c":32.7,"h":33.13,"l":31.7,"n":4029,"o":32.29,"t":"2026-08-20T04:00:00Z","v":164286,"vw":32.634362},{"c":32.32,"h":32.8,"l":31.935,"n":3602,"o":32.8,"t":"2026-08-21T04:00:00Z","v":101629,"vw":32.343602},{"c":32.42,"h":33.55,"l":32.105,"n":2505,"o":32.45,"t":"2026-08-24T04:00:00Z","v":71693,"vw":32.399419},{"c":32.4,"h":32.48,"l":32.07,"n":2468,"o":32.37,"t":"2026-08-25T04:00:00Z","v":80155,"vw":32.380188},{"c":32.2,"h":32.53,"l":32.09,"n":3437,"o":32.28,"t":"2026-08-26T04:00:00Z","v":99896,"vw":32.203427},{"c":31.77,"h":32.23,"l":31.77,"n":3006,"o":32.07,"t":"2026-08-27T04:00:00Z","v":88348,"vw":31.901833},{"c":32.5,"h":32.63,"l":31.87,"n":3448,"o":31.95,"t":"2026-08-28T04:00:00Z","v":124002,"vw":32.447854},{"c":31.66,"h":32.385,"l":31.49,"n":3456,"o":32.27,"t":"2026-08-31T04:00:00Z","v":151908,"vw":31.708363},{"c":31.27,"h":31.59,"l":31.08,"n":5350,"o":31.47,"t":"2026-09-01T04:00:00Z","v":119011,"vw":31.259131},{"c":31.1,"h":31.73,"l":31.07,"n":3866,"o":31.47,"t":"2026-09-02T04:00:00Z","v":94260,"vw":31.162856},{"c":32.11,"h":32.19,"l":31.47,"n":3693,"o":31.49,"t":"2026-09-03T04:00:00Z","v":121709,"vw":32.031287},{"c":31.89,"h":32.02,"l":31.62,"n":3308,"o":31.82,"t":"2026-09-04T04:00:00Z","v":71135,"vw":31.85656},{"c":31.33,"h":31.63,"l":31.03,"n":6176,"o":31.63,"t":"2026-09-08T04:00:00Z","v":141677,"vw":31.258608},{"c":31.05,"h":31.6,"l":30.9075,"n":4486,"o":31.22,"t":"2026-09-09T04:00:00Z","v":111401,"vw":31.080883},{"c":31.07,"h":31.19,"l":30.49,"n":4194,"o":30.93,"t":"2026-09-10T04:00:00Z","v":137600,"vw":30.909264},{"c":31.27,"h":31.535,"l":31,"n":3841,"o":31.41,"t":"2026-09-11T04:00:00Z","v":106269,"vw":31.229978},{"c":30.96,"h":31.35,"l":30.5,"n":5230,"o":31.35,"t":"2026-09-14T04:00:00Z","v":115213,"vw":30.911436},{"c":30.85,"h":30.89,"l":30.185,"n":4688,"o":30.52,"t":"2026-09-15T04:00:00Z","v":122072,"vw":30.773158},{"c":31.14,"h":31.18,"l":30.75,"n":4111,"o":31.06,"t":"2026-09-16T04:00:00Z","v":165794,"vw":31.008014},{"c":30.51,"h":31.62,"l":30.48,"n":4264,"o":31.62,"t":"2026-09-17T04:00:00Z","v":147205,"vw":30.793333},{"c":30.18,"h":30.33,"l":29.75,"n":5437,"o":30.33,"t":"2026-09-18T04:00:00Z","v":625932,"vw":30.158573},{"c":30.86,"h":30.92,"l":30.3,"n":5067,"o":30.5,"t":"2026-09-21T04:00:00Z","v":181864,"vw":30.778607},{"c":30.93,"h":31.39,"l":30.275,"n":3833,"o":31.12,"t":"2026-09-22T04:00:00Z","v":162413,"vw":30.810566},{"c":30.07,"h":30.66,"l":29.915,"n":5260,"o":30.66,"t":"2026-09-23T04:00:00Z","v":170008,"vw":30.105941},{"c":30.3,"h":30.595,"l":29.845,"n":3984,"o":30.16,"t":"2026-09-24T04:00:00Z","v":166705,"vw":30.315651},{"c":29.75,"h":30.31,"l":29.68,"n":3910,"o":30.1,"t":"2026-09-25T04:00:00Z","v":156860,"vw":29.846037},{"c":28.95,"h":29.64,"l":28.67,"n":3744,"o":29.53,"t":"2026-09-28T04:00:00Z","v":200993,"vw":28.984576},{"c":29.04,"h":29.29,"l":28.58,"n":5090,"o":28.96,"t":"2026-09-29T04:00:00Z","v":200206,"vw":28.853354},{"c":28.45,"h":29.245,"l":28.22,"n":2512,"o":29.15,"t":"2026-09-30T04:00:00Z","v":143224,"vw":28.452916},{"c":28.96,"h":28.98,"l":28.23,"n":3596,"o":28.46,"t":"2026-10-01T04:00:00Z","v":163922,"vw":28.778679},{"c":28.57,"h":29.37,"l":28.42,"n":4296,"o":29.33,"t":"2026-10-02T04:00:00Z","v":222212,"vw":28.670172},{"c":28.62,"h":28.81,"l":28.1103,"n":5190,"o":28.47,"t":"2026-10-05T04:00:00Z","v":205947,"vw":28.63116},{"c":28.6,"h":28.9999,"l":28.49,"n":4526,"o":28.61,"t":"2026-10-06T04:00:00Z","v":134952,"vw":28.674029},{"c":28.22,"h":28.44,"l":28.04,"n":3156,"o":28.33,"t":"2026-10-07T04:00:00Z","v":130644,"vw":28.229739},{"c":28.76,"h":28.79,"l":28.0333,"n":3886,"o":28.28,"t":"2026-10-08T04:00:00Z","v":207412,"vw":28.641852},{"c":28.24,"h":28.73,"l":28.135,"n":2536,"o":28.7,"t":"2026-10-09T04:00:00Z","v":112548,"vw":28.320188},{"c":28.02,"h":28.37,"l":28,"n":4287,"o":28.19,"t":"2026-10-12T04:00:00Z","v":144986,"vw":28.112677},{"c":27.72,"h":28.295,"l":27.22,"n":4046,"o":28.28,"t":"2026-10-13T04:00:00Z","v":192091,"vw":27.631728},{"c":27.38,"h":27.605,"l":27.04,"n":4687,"o":27.43,"t":"2026-10-14T04:00:00Z","v":184750,"vw":27.285962},{"c":28.27,"h":28.56,"l":27.86,"n":4109,"o":27.86,"t":"2026-10-15T04:00:00Z","v":156530,"vw":28.294099},{"c":28.04,"h":28.58,"l":27.79,"n":3869,"o":28.38,"t":"2026-10-16T04:00:00Z","v":142116,"vw":28.050908},{"c":27.34,"h":27.94,"l":27.19,"n":3712,"o":27.94,"t":"2026-10-19T04:00:00Z","v":142446,"vw":27.340563},{"c":28.03,"h":28.23,"l":27.65,"n":3793,"o":27.65,"t":"2026-10-20T04:00:00Z","v":173326,"vw":28.012006},{"c":28.14,"h":28.28,"l":27.935,"n":5099,"o":28.24,"t":"2026-10-21T04:00:00Z","v":196482,"vw":28.110625},{"c":28.28,"h":28.69,"l":27.97,"n":5087,"o":28.26,"t":"2026-10-22T04:00:00Z","v":195727,"vw":28.29668}],"volatilityBars":[{"c":30.46,"h":30.605,"l":30.41,"n":42,"o":30.5,"t":"2026-09-21T13:30:00Z","v":3181,"vw":30.528437},{"c":30.35,"h":30.55,"l":30.3,"n":40,"o":30.55,"t":"2026-09-21T13:45:00Z","v":2000,"vw":30.454111},{"c":30.53,"h":30.53,"l":30.365,"n":61,"o":30.39,"t":"2026-09-21T14:00:00Z","v":2128,"vw":30.442739},{"c":30.72,"h":30.72,"l":30.53,"n":41,"o":30.53,"t":"2026-09-21T14:15:00Z","v":1871,"vw":30.632308},{"c":30.62,"h":30.69,"l":30.617,"n":41,"o":30.69,"t":"2026-09-21T14:30:00Z","v":1596,"vw":30.633774},{"c":30.615,"h":30.66,"l":30.56,"n":64,"o":30.58,"t":"2026-09-21T14:45:00Z","v":1787,"vw":30.588982},{"c":30.61,"h":30.64,"l":30.56,"n":112,"o":30.58,"t":"2026-09-21T15:00:00Z","v":3143,"vw":30.608056},{"c":30.68,"h":30.705,"l":30.68,"n":19,"o":30.705,"t":"2026-09-21T15:15:00Z","v":393,"vw":30.6925},{"c":30.71,"h":30.72,"l":30.65,"n":97,"o":30.705,"t":"2026-09-21T15:30:00Z","v":2300,"vw":30.688106},{"c":30.67,"h":30.725,"l":30.67,"n":185,"o":30.725,"t":"2026-09-21T15:45:00Z","v":5967,"vw":30.696703},{"c":30.76,"h":30.82,"l":30.66,"n":245,"o":30.67,"t":"2026-09-21T16:00:00Z","v":17365,"vw":30.775566},{"c":30.725,"h":30.775,"l":30.68,"n":138,"o":30.765,"t":"2026-09-21T16:15:00Z","v":5812,"vw":30.725387},{"c":30.725,"h":30.77,"l":30.725,"n":65,"o":30.77,"t":"2026-09-21T16:30:00Z","v":2516,"vw":30.7375},{"c":30.72,"h":30.75,"l":30.71,"n":131,"o":30.75,"t":"2026-09-21T16:45:00Z","v":4422,"vw":30.725682},{"c":30.74,"h":30.74,"l":30.7,"n":94,"o":30.74,"t":"2026-09-21T17:00:00Z","v":2715,"vw":30.715842},{"c":30.7476,"h":30.77,"l":30.74,"n":37,"o":30.77,"t":"2026-09-21T17:15:00Z","v":918,"vw":30.752269},{"c":30.71,"h":30.755,"l":30.68,"n":102,"o":30.755,"t":"2026-09-21T17:30:00Z","v":1959,"vw":30.717344},{"c":30.67,"h":30.6701,"l":30.6401,"n":89,"o":30.67,"t":"2026-09-21T17:45:00Z","v":2506,"vw":30.659654},{"c":30.67,"h":30.69,"l":30.645,"n":116,"o":30.6669,"t":"2026-09-21T18:00:00Z","v":3752,"vw":30.668743},{"c":30.68,"h":30.69,"l":30.665,"n":62,"o":30.69,"t":"2026-09-21T18:15:00Z","v":1406,"vw":30.678333},{"c":30.645,"h":30.67,"l":30.6401,"n":58,"o":30.67,"t":"2026-09-21T18:30:00Z","v":1468,"vw":30.651793},{"c":30.71,"h":30.71,"l":30.66,"n":120,"o":30.66,"t":"2026-09-21T18:45:00Z","v":2403,"vw":30.686},{"c":30.75,"h":30.77,"l":30.75,"n":53,"o":30.77,"t":"2026-09-21T19:00:00Z","v":1189,"vw":30.752857},{"c":30.8,"h":30.83,"l":30.77,"n":174,"o":30.77,"t":"2026-09-21T19:15:00Z","v":4696,"vw":30.805122},{"c":30.83,"h":30.845,"l":30.75,"n":295,"o":30.78,"t":"2026-09-21T19:30:00Z","v":9559,"vw":30.801418},{"c":30.89,"h":30.92,"l":30.83,"n":920,"o":30.83,"t":"2026-09-21T19:45:00Z","v":29793,"vw":30.872402},{"c":30.86,"h":30.86,"l":30.86,"n":21,"o":30.86,"t":"2026-09-21T20:00:00Z","v":41757,"vw":30.86},{"c":31.11,"h":31.39,"l":31.11,"n":22,"o":31.12,"t":"2026-09-22T13:30:00Z","v":1755,"vw":31.157254},{"c":31.02,"h":31.02,"l":31.02,"n":6,"o":31.02,"t":"2026-09-22T13:45:00Z","v":867,"vw":31.02},{"c":31.17,"h":31.24,"l":30.91,"n":20,"o":31.07,"t":"2026-09-22T14:00:00Z","v":1001,"vw":31.087004},{"c":30.5771,"h":30.935,"l":30.54,"n":74,"o":30.935,"t":"2026-09-22T14:15:00Z","v":3264,"vw":30.785823},{"c":30.47,"h":30.54,"l":30.33,"n":85,"o":30.54,"t":"2026-09-22T14:30:00Z","v":3088,"vw":30.445625},{"c":30.51,"h":30.52,"l":30.275,"n":65,"o":30.46,"t":"2026-09-22T14:45:00Z","v":2421,"vw":30.41734},{"c":30.64,"h":30.64,"l":30.505,"n":74,"o":30.505,"t":"2026-09-22T15:00:00Z","v":1533,"vw":30.581111},{"c":30.62,"h":30.66,"l":30.58,"n":48,"o":30.66,"t":"2026-09-22T15:15:00Z","v":2940,"vw":30.615},{"c":30.54,"h":30.64,"l":30.53,"n":95,"o":30.61,"t":"2026-09-22T15:30:00Z","v":2375,"vw":30.578182},{"c":30.48,"h":30.54,"l":30.43,"n":238,"o":30.51,"t":"2026-09-22T15:45:00Z","v":9707,"vw":30.47571},{"c":30.59,"h":30.59,"l":30.455,"n":67,"o":30.455,"t":"2026-09-22T16:00:00Z","v":2277,"vw":30.515769},{"c":30.58,"h":30.61,"l":30.575,"n":74,"o":30.59,"t":"2026-09-22T16:15:00Z","v":2423,"vw":30.588822},{"c":30.555,"h":30.6758,"l":30.55,"n":99,"o":30.59,"t":"2026-09-22T16:30:00Z","v":4761,"vw":30.610759},{"c":30.64,"h":30.64,"l":30.6,"n":35,"o":30.6,"t":"2026-09-22T16:45:00Z","v":816,"vw":30.613},{"c":30.49,"h":30.57,"l":30.47,"n":93,"o":30.57,"t":"2026-09-22T17:00:00Z","v":3056,"vw":30.508056},{"c":30.51,"h":30.54,"l":30.485,"n":94,"o":30.51,"t":"2026-09-22T17:15:00Z","v":4482,"vw":30.52041},{"c":30.58,"h":30.58,"l":30.515,"n":127,"o":30.54,"t":"2026-09-22T17:30:00Z","v":5777,"vw":30.539904},{"c":30.765,"h":30.8,"l":30.53,"n":137,"o":30.58,"t":"2026-09-22T17:45:00Z","v":3440,"vw":30.649901},{"c":30.78,"h":30.84,"l":30.76,"n":93,"o":30.76,"t":"2026-09-22T18:00:00Z","v":3268,"vw":30.7918},{"c":30.775,"h":30.845,"l":30.75,"n":98,"o":30.82,"t":"2026-09-22T18:15:00Z","v":3899,"vw":30.804074},{"c":30.71,"h":30.79,"l":30.71,"n":92,"o":30.765,"t":"2026-09-22T18:30:00Z","v":3422,"vw":30.755},{"c":30.87,"h":30.89,"l":30.75,"n":87,"o":30.75,"t":"2026-09-22T18:45:00Z","v":4167,"vw":30.836207},{"c":30.875,"h":30.92,"l":30.803,"n":92,"o":30.92,"t":"2026-09-22T19:00:00Z","v":3235,"vw":30.850373},{"c":30.89,"h":30.92,"l":30.82,"n":109,"o":30.83,"t":"2026-09-22T19:15:00Z","v":6513,"vw":30.872803},{"c":31.025,"h":31.06,"l":30.97,"n":208,"o":30.99,"t":"2026-09-22T19:30:00Z","v":7128,"vw":31.025241},{"c":30.89,"h":31.025,"l":30.8,"n":753,"o":31.025,"t":"2026-09-22T19:45:00Z","v":27387,"vw":30.892058},{"c":30.93,"h":30.93,"l":30.93,"n":17,"o":30.93,"t":"2026-09-22T20:00:00Z","v":39207,"vw":30.93},{"c":30.47,"h":30.66,"l":30.445,"n":45,"o":30.66,"t":"2026-09-23T13:30:00Z","v":1285,"vw":30.593712},{"c":30.46,"h":30.46,"l":30.2,"n":146,"o":30.2,"t":"2026-09-23T14:00:00Z","v":3182,"vw":30.314626},{"c":30.31,"h":30.52,"l":30.3,"n":121,"o":30.3,"t":"2026-09-23T14:15:00Z","v":4329,"vw":30.416168},{"c":30.23,"h":30.39,"l":30.18,"n":95,"o":30.29,"t":"2026-09-23T14:30:00Z","v":2588,"vw":30.251284},{"c":30.2201,"h":30.4,"l":30.2201,"n":151,"o":30.31,"t":"2026-09-23T14:45:00Z","v":3699,"vw":30.28126},{"c":30.42,"h":30.42,"l":30.33,"n":24,"o":30.33,"t":"2026-09-23T15:00:00Z","v":566,"vw":30.376},{"c":30.4,"h":30.42,"l":30.33,"n":58,"o":30.34,"t":"2026-09-23T15:15:00Z","v":2386,"vw":30.37669},{"c":30.33,"h":30.42,"l":30.33,"n":41,"o":30.33,"t":"2026-09-23T15:30:00Z","v":1014,"vw":30.369088},{"c":30.32,"h":30.42,"l":30.2401,"n":142,"o":30.41,"t":"2026-09-23T15:45:00Z","v":4199,"vw":30.322282},{"c":30.25,"h":30.365,"l":30.25,"n":87,"o":30.365,"t":"2026-09-23T16:00:00Z","v":2427,"vw":30.30934},{"c":30.26,"h":30.27,"l":30.175,"n":127,"o":30.24,"t":"2026-09-23T16:15:00Z","v":4235,"vw":30.236399},{"c":30.27,"h":30.34,"l":30.24,"n":125,"o":30.295,"t":"2026-09-23T16:30:00Z","v":3190,"vw":30.293977},{"c":30.21,"h":30.27,"l":30.21,"n":79,"o":30.27,"t":"2026-09-23T16:45:00Z","v":2176,"vw":30.2375},{"c":30.185,"h":30.23,"l":30.16,"n":121,"o":30.225,"t":"2026-09-23T17:00:00Z","v":3629,"vw":30.207911},{"c":30.12,"h":30.165,"l":30.12,"n":103,"o":30.165,"t":"2026-09-23T17:15:00Z","v":2351,"vw":30.151429},{"c":30.165,"h":30.165,"l":30.1,"n":108,"o":30.115,"t":"2026-09-23T17:30:00Z","v":3252,"vw":30.122299},{"c":30.145,"h":30.16,"l":30.12,"n":47,"o":30.16,"t":"2026-09-23T17:45:00Z","v":1663,"vw":30.148182},{"c":30.115,"h":30.145,"l":30.09,"n":117,"o":30.145,"t":"2026-09-23T18:00:00Z","v":3818,"vw":30.114604},{"c":30.13,"h":30.13,"l":30.08,"n":129,"o":30.115,"t":"2026-09-23T18:15:00Z","v":4195,"vw":30.111455},{"c":29.96,"h":30.11,"l":29.96,"n":188,"o":30.1,"t":"2026-09-23T18:30:00Z","v":6975,"vw":30.043566},{"c":30.005,"h":30.005,"l":29.915,"n":197,"o":29.965,"t":"2026-09-23T18:45:00Z","v":5400,"vw":29.959732},{"c":30.16,"h":30.16,"l":30,"n":198,"o":30,"t":"2026-09-23T19:00:00Z","v":6574,"vw":30.072023},{"c":30.07,"h":30.13,"l":30.04,"n":248,"o":30.115,"t":"2026-09-23T19:15:00Z","v":5434,"vw":30.085484},{"c":29.995,"h":30.1,"l":29.97,"n":379,"o":30.05,"t":"2026-09-23T19:30:00Z","v":11464,"vw":30.050528},{"c":30.07,"h":30.08,"l":29.94,"n":873,"o":29.995,"t":"2026-09-23T19:45:00Z","v":31867,"vw":29.995626},{"c":30.07,"h":30.07,"l":30.07,"n":21,"o":30.07,"t":"2026-09-23T20:00:00Z","v":38794,"vw":30.07},{"c":30.16,"h":30.16,"l":30.16,"n":13,"o":30.16,"t":"2026-09-24T13:30:00Z","v":634,"vw":30.16},{"c":30.12,"h":30.12,"l":29.892,"n":14,"o":29.965,"t":"2026-09-24T13:45:00Z","v":383,"vw":29.98786},{"c":30.15,"h":30.15,"l":29.845,"n":87,"o":29.885,"t":"2026-09-24T14:00:00Z","v":3839,"vw":29.927159},{"c":30,"h":30.17,"l":29.96,"n":69,"o":30.16,"t":"2026-09-24T14:15:00Z","v":2883,"vw":30.059375},{"c":30.05,"h":30.06,"l":30.02,"n":17,"o":30.02,"t":"2026-09-24T14:30:00Z","v":476,"vw":30.043333},{"c":30.07,"h":30.07,"l":29.97,"n":49,"o":30.02,"t":"2026-09-24T14:45:00Z","v":3907,"vw":29.986366},{"c":30.1,"h":30.1,"l":29.95,"n":65,"o":30.07,"t":"2026-09-24T15:00:00Z","v":2273,"vw":30.000196},{"c":30.11,"h":30.11,"l":30.04,"n":24,"o":30.07,"t":"2026-09-24T15:15:00Z","v":883,"vw":30.086},{"c":30.07,"h":30.14,"l":30.02,"n":137,"o":30.09,"t":"2026-09-24T15:30:00Z","v":4306,"vw":30.063495},{"c":30.2,"h":30.2,"l":30.04,"n":132,"o":30.04,"t":"2026-09-24T15:45:00Z","v":4421,"vw":30.122236},{"c":30.21,"h":30.21,"l":30.11,"n":62,"o":30.2,"t":"2026-09-24T16:00:00Z","v":2520,"vw":30.169318},{"c":30.385,"h":30.48,"l":30.21,"n":202,"o":30.21,"t":"2026-09-24T16:15:00Z","v":9219,"vw":30.380231},{"c":30.435,"h":30.44,"l":30.28,"n":148,"o":30.385,"t":"2026-09-24T16:30:00Z","v":5819,"vw":30.368631},{"c":30.515,"h":30.515,"l":30.48,"n":90,"o":30.48,"t":"2026-09-24T16:45:00Z","v":2538,"vw":30.499408},{"c":30.505,"h":30.56,"l":30.47,"n":83,"o":30.48,"t":"2026-09-24T17:00:00Z","v":4009,"vw":30.499067},{"c":30.495,"h":30.505,"l":30.47,"n":23,"o":30.505,"t":"2026-09-24T17:15:00Z","v":1218,"vw":30.495618},{"c":30.435,"h":30.49,"l":30.43,"n":79,"o":30.49,"t":"2026-09-24T17:30:00Z","v":3246,"vw":30.459237},{"c":30.49,"h":30.49,"l":30.43,"n":56,"o":30.43,"t":"2026-09-24T17:45:00Z","v":1611,"vw":30.483333},{"c":30.48,"h":30.49,"l":30.41,"n":78,"o":30.49,"t":"2026-09-24T18:00:00Z","v":2639,"vw":30.463382},{"c":30.57,"h":30.59,"l":30.5,"n":98,"o":30.51,"t":"2026-09-24T18:15:00Z","v":3941,"vw":30.535308},{"c":30.52,"h":30.595,"l":30.46,"n":97,"o":30.59,"t":"2026-09-24T18:30:00Z","v":4140,"vw":30.523629},{"c":30.51,"h":30.51,"l":30.495,"n":38,"o":30.495,"t":"2026-09-24T18:45:00Z","v":1192,"vw":30.50625},{"c":30.43,"h":30.46,"l":30.375,"n":166,"o":30.43,"t":"2026-09-24T19:00:00Z","v":5311,"vw":30.41625},{"c":30.47,"h":30.48,"l":30.39,"n":167,"o":30.4,"t":"2026-09-24T19:15:00Z","v":7333,"vw":30.41983},{"c":30.45,"h":30.48,"l":30.395,"n":223,"o":30.43,"t":"2026-09-24T19:30:00Z","v":8090,"vw":30.442188},{"c":30.25,"h":30.455,"l":30.215,"n":669,"o":30.455,"t":"2026-09-24T19:45:00Z","v":21721,"vw":30.334469},{"c":30.3,"h":30.3,"l":30.3,"n":24,"o":30.3,"t":"2026-09-24T20:00:00Z","v":44406,"vw":30.3},{"c":30.1,"h":30.1,"l":30.1,"n":6,"o":30.1,"t":"2026-09-25T13:30:00Z","v":493,"vw":30.1},{"c":30.31,"h":30.31,"l":30.03,"n":18,"o":30.03,"t":"2026-09-25T13:45:00Z","v":291,"vw":30.17},{"c":29.935,"h":30.06,"l":29.935,"n":41,"o":30.06,"t":"2026-09-25T14:00:00Z","v":2371,"vw":30.036429},{"c":30.16,"h":30.2,"l":30.065,"n":56,"o":30.14,"t":"2026-09-25T14:15:00Z","v":2653,"vw":30.1675},{"c":29.98,"h":30.155,"l":29.98,"n":38,"o":30.01,"t":"2026-09-25T14:30:00Z","v":2851,"vw":30.022857},{"c":29.8984,"h":29.8984,"l":29.83,"n":13,"o":29.83,"t":"2026-09-25T14:45:00Z","v":428,"vw":29.8759},{"c":29.82,"h":29.82,"l":29.82,"n":3,"o":29.82,"t":"2026-09-25T15:00:00Z","v":108,"vw":29.82},{"c":29.81,"h":29.82,"l":29.81,"n":13,"o":29.82,"t":"2026-09-25T15:15:00Z","v":512,"vw":29.815},{"c":29.8,"h":29.875,"l":29.8,"n":67,"o":29.86,"t":"2026-09-25T15:30:00Z","v":2009,"vw":29.848797},{"c":29.945,"h":29.945,"l":29.71,"n":103,"o":29.76,"t":"2026-09-25T15:45:00Z","v":3771,"vw":29.809552},{"c":30.08,"h":30.21,"l":29.95,"n":161,"o":29.95,"t":"2026-09-25T16:00:00Z","v":7898,"vw":30.094623},{"c":29.92,"h":30.07,"l":29.92,"n":84,"o":30.01,"t":"2026-09-25T16:15:00Z","v":9663,"vw":29.974195},{"c":29.895,"h":29.98,"l":29.88,"n":125,"o":29.975,"t":"2026-09-25T16:30:00Z","v":5455,"vw":29.942112},{"c":29.93,"h":29.97,"l":29.88,"n":73,"o":29.92,"t":"2026-09-25T16:45:00Z","v":2618,"vw":29.931471},{"c":29.915,"h":29.95,"l":29.89,"n":52,"o":29.93,"t":"2026-09-25T17:00:00Z","v":1842,"vw":29.908846},{"c":29.84,"h":29.925,"l":29.82,"n":124,"o":29.87,"t":"2026-09-25T17:15:00Z","v":3893,"vw":29.87292},{"c":29.8,"h":29.85,"l":29.73,"n":89,"o":29.83,"t":"2026-09-25T17:30:00Z","v":3829,"vw":29.817228},{"c":29.82,"h":29.825,"l":29.78,"n":45,"o":29.79,"t":"2026-09-25T17:45:00Z","v":1470,"vw":29.797222},{"c":29.815,"h":29.83,"l":29.77,"n":90,"o":29.825,"t":"2026-09-25T18:00:00Z","v":2582,"vw":29.80833},{"c":29.8,"h":29.84,"l":29.765,"n":184,"o":29.83,"t":"2026-09-25T18:15:00Z","v":6315,"vw":29.816133},{"c":29.8573,"h":29.8573,"l":29.78,"n":50,"o":29.835,"t":"2026-09-25T18:30:00Z","v":1784,"vw":29.809527},{"c":29.88,"h":29.915,"l":29.79,"n":140,"o":29.79,"t":"2026-09-25T18:45:00Z","v":6748,"vw":29.893785},{"c":29.85,"h":29.9206,"l":29.84,"n":129,"o":29.9206,"t":"2026-09-25T19:00:00Z","v":4857,"vw":29.875869},{"c":29.83,"h":29.85,"l":29.82,"n":98,"o":29.85,"t":"2026-09-25T19:15:00Z","v":1930,"vw":29.841295},{"c":29.78,"h":29.84,"l":29.74,"n":321,"o":29.84,"t":"2026-09-25T19:30:00Z","v":13297,"vw":29.799173},{"c":29.73,"h":29.785,"l":29.68,"n":691,"o":29.775,"t":"2026-09-25T19:45:00Z","v":25375,"vw":29.724708},{"c":29.75,"h":29.75,"l":29.75,"n":13,"o":29.75,"t":"2026-09-25T20:00:00Z","v":27265,"vw":29.75},{"c":29.58,"h":29.64,"l":28.67,"n":69,"o":29.53,"t":"2026-09-28T13:30:00Z","v":7667,"vw":29.221963},{"c":28.93,"h":29.455,"l":28.93,"n":69,"o":29.24,"t":"2026-09-28T13:45:00Z","v":6641,"vw":29.252317},{"c":29,"h":29.12,"l":28.98,"n":128,"o":29.1012,"t":"2026-09-28T14:00:00Z","v":5961,"vw":29.012011},{"c":28.9,"h":28.95,"l":28.85,"n":35,"o":28.95,"t":"2026-09-28T14:15:00Z","v":1450,"vw":28.925155},{"c":29.13,"h":29.14,"l":28.79,"n":214,"o":28.9,"t":"2026-09-28T14:30:00Z","v":7851,"vw":29.020268},{"c":29.02,"h":29.08,"l":28.93,"n":104,"o":29.04,"t":"2026-09-28T15:00:00Z","v":4335,"vw":29.019227},{"c":29.055,"h":29.06,"l":29,"n":49,"o":29,"t":"2026-09-28T15:15:00Z","v":1500,"vw":29.035},{"c":28.93,"h":29,"l":28.93,"n":47,"o":29,"t":"2026-09-28T15:30:00Z","v":1265,"vw":28.9825},{"c":28.92,"h":28.93,"l":28.87,"n":15,"o":28.93,"t":"2026-09-28T15:45:00Z","v":445,"vw":28.9},{"c":28.86,"h":28.865,"l":28.85,"n":35,"o":28.85,"t":"2026-09-28T16:00:00Z","v":1155,"vw":28.857},{"c":29.215,"h":29.215,"l":28.86,"n":251,"o":28.9,"t":"2026-09-28T16:15:00Z","v":9008,"vw":28.972062},{"c":29,"h":29.14,"l":29,"n":71,"o":29.13,"t":"2026-09-28T16:30:00Z","v":2370,"vw":29.091364},{"c":29.045,"h":29.09,"l":28.97,"n":91,"o":29.01,"t":"2026-09-28T16:45:00Z","v":2552,"vw":29.028636},{"c":29.135,"h":29.135,"l":28.9701,"n":87,"o":28.9701,"t":"2026-09-28T17:00:00Z","v":3713,"vw":29.043651},{"c":29,"h":29.13,"l":29,"n":48,"o":29.13,"t":"2026-09-28T17:15:00Z","v":1776,"vw":29.055},{"c":28.99,"h":29.03,"l":28.98,"n":43,"o":29.02,"t":"2026-09-28T17:30:00Z","v":1271,"vw":29.01},{"c":28.95,"h":28.96,"l":28.93,"n":45,"o":28.96,"t":"2026-09-28T17:45:00Z","v":1235,"vw":28.9425},{"c":28.98,"h":28.98,"l":28.9,"n":87,"o":28.91,"t":"2026-09-28T18:00:00Z","v":3388,"vw":28.9192},{"c":29.01,"h":29.01,"l":28.92,"n":37,"o":28.975,"t":"2026-09-28T18:15:00Z","v":1284,"vw":28.968591},{"c":28.92,"h":28.92,"l":28.92,"n":8,"o":28.92,"t":"2026-09-28T18:30:00Z","v":285,"vw":28.92},{"c":28.9,"h":28.93,"l":28.89,"n":116,"o":28.92,"t":"2026-09-28T18:45:00Z","v":3033,"vw":28.901921},{"c":28.88,"h":28.91,"l":28.88,"n":24,"o":28.9,"t":"2026-09-28T19:00:00Z","v":653,"vw":28.896667},{"c":28.98,"h":28.98,"l":28.85,"n":116,"o":28.85,"t":"2026-09-28T19:15:00Z","v":3121,"vw":28.933793},{"c":28.98,"h":28.98,"l":28.92,"n":157,"o":28.97,"t":"2026-09-28T19:30:00Z","v":4427,"vw":28.957333},{"c":29,"h":29.02,"l":28.81,"n":812,"o":28.98,"t":"2026-09-28T19:45:00Z","v":29431,"vw":28.936715},{"c":28.95,"h":28.993,"l":28.95,"n":22,"o":28.993,"t":"2026-09-28T20:00:00Z","v":78703,"vw":28.950057},{"c":28.86,"h":29.29,"l":28.72,"n":58,"o":28.96,"t":"2026-09-29T13:30:00Z","v":1824,"vw":28.984443},{"c":28.835,"h":28.835,"l":28.835,"n":5,"o":28.835,"t":"2026-09-29T13:45:00Z","v":229,"vw":28.835},{"c":28.93,"h":28.93,"l":28.93,"n":10,"o":28.93,"t":"2026-09-29T14:00:00Z","v":482,"vw":28.93},{"c":28.79,"h":28.79,"l":28.79,"n":5,"o":28.79,"t":"2026-09-29T14:15:00Z","v":157,"vw":28.79},{"c":28.925,"h":28.925,"l":28.73,"n":22,"o":28.73,"t":"2026-09-29T14:30:00Z","v":580,"vw":28.801667},{"c":28.85,"h":29,"l":28.85,"n":16,"o":29,"t":"2026-09-29T14:45:00Z","v":563,"vw":28.921191},{"c":28.695,"h":28.92,"l":28.67,"n":268,"o":28.74,"t":"2026-09-29T15:00:00Z","v":18639,"vw":28.730191},{"c":28.705,"h":28.71,"l":28.705,"n":6,"o":28.71,"t":"2026-09-29T15:30:00Z","v":560,"vw":28.708837},{"c":28.72,"h":28.72,"l":28.64,"n":117,"o":28.7,"t":"2026-09-29T15:45:00Z","v":3404,"vw":28.680625},{"c":28.77,"h":28.77,"l":28.66,"n":864,"o":28.715,"t":"2026-09-29T16:00:00Z","v":30659,"vw":28.677061},{"c":28.765,"h":28.8,"l":28.74,"n":32,"o":28.765,"t":"2026-09-29T16:15:00Z","v":886,"vw":28.774},{"c":28.725,"h":28.76,"l":28.69,"n":98,"o":28.73,"t":"2026-09-29T16:30:00Z","v":2762,"vw":28.724845},{"c":28.77,"h":28.785,"l":28.71,"n":78,"o":28.725,"t":"2026-09-29T16:45:00Z","v":2130,"vw":28.762876},{"c":28.74,"h":28.8,"l":28.74,"n":39,"o":28.78,"t":"2026-09-29T17:00:00Z","v":918,"vw":28.773333},{"c":28.71,"h":28.79,"l":28.71,"n":126,"o":28.73,"t":"2026-09-29T17:15:00Z","v":2680,"vw":28.74},{"c":28.645,"h":28.7,"l":28.59,"n":110,"o":28.7,"t":"2026-09-29T17:30:00Z","v":3761,"vw":28.664069},{"c":28.58,"h":28.645,"l":28.58,"n":119,"o":28.645,"t":"2026-09-29T17:45:00Z","v":2345,"vw":28.606667},{"c":28.67,"h":28.71,"l":28.605,"n":144,"o":28.605,"t":"2026-09-29T18:00:00Z","v":7943,"vw":28.632094},{"c":28.68,"h":28.685,"l":28.65,"n":41,"o":28.685,"t":"2026-09-29T18:15:00Z","v":1281,"vw":28.665833},{"c":28.69,"h":28.72,"l":28.69,"n":71,"o":28.72,"t":"2026-09-29T18:30:00Z","v":1253,"vw":28.710833},{"c":28.64,"h":28.705,"l":28.64,"n":139,"o":28.69,"t":"2026-09-29T18:45:00Z","v":3556,"vw":28.68062},{"c":28.655,"h":28.69,"l":28.63,"n":56,"o":28.69,"t":"2026-09-29T19:00:00Z","v":1771,"vw":28.659545},{"c":28.73,"h":28.765,"l":28.6475,"n":122,"o":28.655,"t":"2026-09-29T19:15:00Z","v":3936,"vw":28.676965},{"c":28.75,"h":28.78,"l":28.72,"n":147,"o":28.75,"t":"2026-09-29T19:30:00Z","v":3133,"vw":28.749215},{"c":29.02,"h":29.02,"l":28.73,"n":1118,"o":28.755,"t":"2026-09-29T19:45:00Z","v":53214,"vw":28.899546},{"c":29.04,"h":29.04,"l":28.97,"n":19,"o":28.97,"t":"2026-09-29T20:00:00Z","v":38981,"vw":29.039453},{"c":29,"h":29.245,"l":29,"n":21,"o":29.15,"t":"2026-09-30T13:30:00Z","v":2508,"vw":29.098493},{"c":28.82,"h":28.82,"l":28.82,"n":5,"o":28.82,"t":"2026-09-30T13:45:00Z","v":159,"vw":28.82},{"c":28.845,"h":28.845,"l":28.825,"n":9,"o":28.825,"t":"2026-09-30T14:00:00Z","v":317,"vw":28.834758},{"c":28.675,"h":28.72,"l":28.675,"n":22,"o":28.72,"t":"2026-09-30T14:30:00Z","v":838,"vw":28.695},{"c":28.6382,"h":28.69,"l":28.6132,"n":10,"o":28.6132,"t":"2026-09-30T14:45:00Z","v":429,"vw":28.64265},{"c":28.57,"h":28.59,"l":28.57,"n":25,"o":28.59,"t":"2026-09-30T15:00:00Z","v":778,"vw":28.583333},{"c":28.61,"h":28.64,"l":28.56,"n":37,"o":28.64,"t":"2026-09-30T15:15:00Z","v":1685,"vw":28.602083},{"c":28.55,"h":28.63,"l":28.54,"n":124,"o":28.5826,"t":"2026-09-30T15:30:00Z","v":6918,"vw":28.581267},{"c":28.485,"h":28.52,"l":28.48,"n":63,"o":28.52,"t":"2026-09-30T15:45:00Z","v":2696,"vw":28.500417},{"c":28.36,"h":28.505,"l":28.36,"n":60,"o":28.505,"t":"2026-09-30T16:00:00Z","v":1573,"vw":28.437},{"c":28.42,"h":28.44,"l":28.345,"n":60,"o":28.37,"t":"2026-09-30T16:30:00Z","v":2340,"vw":28.389362},{"c":28.36,"h":28.38,"l":28.35,"n":69,"o":28.37,"t":"2026-09-30T16:45:00Z","v":1889,"vw":28.367943},{"c":28.27,"h":28.31,"l":28.27,"n":38,"o":28.29,"t":"2026-09-30T17:00:00Z","v":4327,"vw":28.271912},{"c":28.275,"h":28.29,"l":28.265,"n":50,"o":28.2775,"t":"2026-09-30T17:15:00Z","v":1435,"vw":28.275357},{"c":28.3,"h":28.33,"l":28.24,"n":126,"o":28.24,"t":"2026-09-30T17:30:00Z","v":3942,"vw":28.28379},{"c":28.26,"h":28.285,"l":28.26,"n":29,"o":28.285,"t":"2026-09-30T17:45:00Z","v":583,"vw":28.268333},{"c":28.31,"h":28.31,"l":28.29,"n":42,"o":28.29,"t":"2026-09-30T18:00:00Z","v":1171,"vw":28.298282},{"c":28.27,"h":28.305,"l":28.27,"n":34,"o":28.305,"t":"2026-09-30T18:15:00Z","v":827,"vw":28.286818},{"c":28.225,"h":28.28,"l":28.22,"n":86,"o":28.28,"t":"2026-09-30T18:30:00Z","v":3353,"vw":28.242941},{"c":28.3,"h":28.3,"l":28.23,"n":54,"o":28.24,"t":"2026-09-30T18:45:00Z","v":1551,"vw":28.25625},{"c":28.26,"h":28.27,"l":28.26,"n":29,"o":28.27,"t":"2026-09-30T19:00:00Z","v":1524,"vw":28.265},{"c":28.48,"h":28.48,"l":28.255,"n":93,"o":28.255,"t":"2026-09-30T19:15:00Z","v":5625,"vw":28.327765},{"c":28.49,"h":28.51,"l":28.46,"n":91,"o":28.46,"t":"2026-09-30T19:30:00Z","v":3998,"vw":28.480438},{"c":28.46,"h":28.5,"l":28.39,"n":330,"o":28.485,"t":"2026-09-30T19:45:00Z","v":13773,"vw":28.448583},{"c":28.45,"h":28.45,"l":28.45,"n":26,"o":28.45,"t":"2026-09-30T20:00:00Z","v":45348,"vw":28.45},{"c":28.52,"h":28.53,"l":28.46,"n":30,"o":28.46,"t":"2026-10-01T13:30:00Z","v":2147,"vw":28.499922},{"c":28.24,"h":28.24,"l":28.23,"n":19,"o":28.23,"t":"2026-10-01T13:45:00Z","v":607,"vw":28.233333},{"c":28.54,"h":28.54,"l":28.36,"n":31,"o":28.36,"t":"2026-10-01T14:00:00Z","v":2943,"vw":28.404081},{"c":28.65,"h":28.65,"l":28.51,"n":10,"o":28.51,"t":"2026-10-01T14:15:00Z","v":441,"vw":28.597368},{"c":28.38,"h":28.65,"l":28.38,"n":8,"o":28.65,"t":"2026-10-01T14:30:00Z","v":368,"vw":28.56},{"c":28.53,"h":28.55,"l":28.53,"n":6,"o":28.55,"t":"2026-10-01T14:45:00Z","v":268,"vw":28.54},{"c":28.45,"h":28.53,"l":28.42,"n":93,"o":28.53,"t":"2026-10-01T15:00:00Z","v":4316,"vw":28.442122},{"c":28.47,"h":28.47,"l":28.3,"n":70,"o":28.45,"t":"2026-10-01T15:15:00Z","v":16133,"vw":28.333365},{"c":28.48,"h":28.48,"l":28.405,"n":34,"o":28.45,"t":"2026-10-01T15:30:00Z","v":1396,"vw":28.455},{"c":28.535,"h":28.535,"l":28.435,"n":60,"o":28.435,"t":"2026-10-01T15:45:00Z","v":1883,"vw":28.477181},{"c":28.56,"h":28.62,"l":28.4853,"n":57,"o":28.4853,"t":"2026-10-01T16:00:00Z","v":1416,"vw":28.555716},{"c":28.64,"h":28.64,"l":28.575,"n":24,"o":28.575,"t":"2026-10-01T16:15:00Z","v":1322,"vw":28.606479},{"c":28.68,"h":28.68,"l":28.57,"n":32,"o":28.57,"t":"2026-10-01T16:30:00Z","v":1328,"vw":28.64617},{"c":28.72,"h":28.72,"l":28.72,"n":6,"o":28.72,"t":"2026-10-01T16:45:00Z","v":264,"vw":28.72},{"c":28.73,"h":28.8,"l":28.73,"n":115,"o":28.8,"t":"2026-10-01T17:00:00Z","v":3280,"vw":28.769429},{"c":28.725,"h":28.74,"l":28.685,"n":48,"o":28.685,"t":"2026-10-01T17:15:00Z","v":1799,"vw":28.715892},{"c":28.7734,"h":28.9,"l":28.725,"n":61,"o":28.7427,"t":"2026-10-01T17:30:00Z","v":2444,"vw":28.766473},{"c":28.76,"h":28.87,"l":28.76,"n":98,"o":28.825,"t":"2026-10-01T17:45:00Z","v":3121,"vw":28.813529},{"c":28.83,"h":28.83,"l":28.73,"n":78,"o":28.76,"t":"2026-10-01T18:00:00Z","v":3347,"vw":28.769108},{"c":28.88,"h":28.88,"l":28.88,"n":24,"o":28.88,"t":"2026-10-01T18:15:00Z","v":724,"vw":28.88},{"c":28.855,"h":28.87,"l":28.82,"n":70,"o":28.87,"t":"2026-10-01T18:45:00Z","v":2061,"vw":28.854712},{"c":28.845,"h":28.845,"l":28.83,"n":69,"o":28.84,"t":"2026-10-01T19:00:00Z","v":2098,"vw":28.841364},{"c":28.875,"h":28.875,"l":28.83,"n":115,"o":28.84,"t":"2026-10-01T19:15:00Z","v":4769,"vw":28.847866},{"c":28.89,"h":28.93,"l":28.8301,"n":262,"o":28.85,"t":"2026-10-01T19:30:00Z","v":8487,"vw":28.897609},{"c":28.96,"h":28.98,"l":28.88,"n":903,"o":28.9,"t":"2026-10-01T19:45:00Z","v":29933,"vw":28.932588},{"c":28.96,"h":28.96,"l":28.96,"n":12,"o":28.96,"t":"2026-10-01T20:00:00Z","v":45800,"vw":28.96},{"c":29.235,"h":29.33,"l":29.01,"n":17,"o":29.33,"t":"2026-10-02T13:30:00Z","v":1544,"vw":29.256218},{"c":29.22,"h":29.2225,"l":29.215,"n":57,"o":29.215,"t":"2026-10-02T13:45:00Z","v":7834,"vw":29.217054},{"c":29.24,"h":29.3,"l":29.17,"n":57,"o":29.21,"t":"2026-10-02T14:00:00Z","v":3153,"vw":29.211285},{"c":29.2,"h":29.37,"l":29.18,"n":98,"o":29.18,"t":"2026-10-02T14:15:00Z","v":4525,"vw":29.236667},{"c":29.23,"h":29.27,"l":29.16,"n":42,"o":29.2091,"t":"2026-10-02T14:30:00Z","v":2334,"vw":29.220081},{"c":29.25,"h":29.295,"l":29.24,"n":36,"o":29.24,"t":"2026-10-02T14:45:00Z","v":1144,"vw":29.257262},{"c":28.97,"h":29.175,"l":28.97,"n":145,"o":29.175,"t":"2026-10-02T15:00:00Z","v":4638,"vw":29.072365},{"c":29.005,"h":29.05,"l":28.9,"n":70,"o":28.9,"t":"2026-10-02T15:15:00Z","v":3747,"vw":28.98616},{"c":28.88,"h":29.11,"l":28.88,"n":111,"o":29.01,"t":"2026-10-02T15:30:00Z","v":3123,"vw":28.945549},{"c":28.95,"h":28.95,"l":28.9499,"n":23,"o":28.9499,"t":"2026-10-02T15:45:00Z","v":932,"vw":28.949972},{"c":28.91,"h":28.94,"l":28.83,"n":150,"o":28.93,"t":"2026-10-02T16:00:00Z","v":4065,"vw":28.89489},{"c":28.81,"h":28.93,"l":28.81,"n":92,"o":28.93,"t":"2026-10-02T16:15:00Z","v":3596,"vw":28.873843},{"c":28.75,"h":28.765,"l":28.725,"n":92,"o":28.765,"t":"2026-10-02T16:30:00Z","v":8424,"vw":28.750224},{"c":28.78,"h":28.805,"l":28.75,"n":81,"o":28.75,"t":"2026-10-02T16:45:00Z","v":6393,"vw":28.76376},{"c":28.75,"h":28.76,"l":28.75,"n":30,"o":28.76,"t":"2026-10-02T17:00:00Z","v":662,"vw":28.753333},{"c":28.705,"h":28.74,"l":28.705,"n":69,"o":28.73,"t":"2026-10-02T17:15:00Z","v":3917,"vw":28.7159},{"c":28.605,"h":28.7291,"l":28.605,"n":91,"o":28.7291,"t":"2026-10-02T17:30:00Z","v":2993,"vw":28.651175},{"c":28.62,"h":28.64,"l":28.58,"n":138,"o":28.58,"t":"2026-10-02T17:45:00Z","v":10104,"vw":28.611778},{"c":28.62,"h":28.64,"l":28.59,"n":126,"o":28.615,"t":"2026-10-02T18:00:00Z","v":7242,"vw":28.619205},{"c":28.59,"h":28.6,"l":28.54,"n":76,"o":28.6,"t":"2026-10-02T18:15:00Z","v":2458,"vw":28.578926},{"c":28.57,"h":28.57,"l":28.57,"n":12,"o":28.57,"t":"2026-10-02T18:30:00Z","v":275,"vw":28.57},{"c":28.4851,"h":28.6,"l":28.48,"n":180,"o":28.57,"t":"2026-10-02T18:45:00Z","v":6741,"vw":28.552218},{"c":28.495,"h":28.505,"l":28.47,"n":39,"o":28.505,"t":"2026-10-02T19:00:00Z","v":961,"vw":28.496754},{"c":28.455,"h":28.5862,"l":28.455,"n":215,"o":28.51,"t":"2026-10-02T19:15:00Z","v":8558,"vw":28.517359},{"c":28.47,"h":28.51,"l":28.44,"n":267,"o":28.47,"t":"2026-10-02T19:30:00Z","v":12830,"vw":28.484051},{"c":28.57,"h":28.57,"l":28.42,"n":744,"o":28.49,"t":"2026-10-02T19:45:00Z","v":42374,"vw":28.505876},{"c":28.57,"h":28.57,"l":28.57,"n":17,"o":28.57,"t":"2026-10-02T20:00:00Z","v":52706,"vw":28.57},{"c":28.365,"h":28.47,"l":28.365,"n":16,"o":28.47,"t":"2026-10-05T13:30:00Z","v":821,"vw":28.423237},{"c":28.425,"h":28.425,"l":28.1103,"n":35,"o":28.1103,"t":"2026-10-05T13:45:00Z","v":2648,"vw":28.370182},{"c":28.44,"h":28.44,"l":28.435,"n":28,"o":28.44,"t":"2026-10-05T14:00:00Z","v":2764,"vw":28.439802},{"c":28.715,"h":28.715,"l":28.715,"n":4,"o":28.715,"t":"2026-10-05T14:15:00Z","v":121,"vw":28.715},{"c":28.72,"h":28.75,"l":28.62,"n":176,"o":28.72,"t":"2026-10-05T14:30:00Z","v":7845,"vw":28.689178},{"c":28.69,"h":28.7,"l":28.62,"n":93,"o":28.7,"t":"2026-10-05T14:45:00Z","v":3531,"vw":28.664393},{"c":28.695,"h":28.755,"l":28.67,"n":39,"o":28.67,"t":"2026-10-05T15:00:00Z","v":1198,"vw":28.706181},{"c":28.74,"h":28.74,"l":28.7286,"n":20,"o":28.7286,"t":"2026-10-05T15:15:00Z","v":621,"vw":28.732151},{"c":28.765,"h":28.805,"l":28.75,"n":53,"o":28.75,"t":"2026-10-05T15:30:00Z","v":1725,"vw":28.77226},{"c":28.76,"h":28.79,"l":28.76,"n":28,"o":28.79,"t":"2026-10-05T15:45:00Z","v":749,"vw":28.777533},{"c":28.74,"h":28.79,"l":28.74,"n":124,"o":28.765,"t":"2026-10-05T16:00:00Z","v":6802,"vw":28.763538},{"c":28.76,"h":28.76,"l":28.72,"n":68,"o":28.72,"t":"2026-10-05T16:15:00Z","v":1463,"vw":28.745814},{"c":28.81,"h":28.81,"l":28.765,"n":40,"o":28.765,"t":"2026-10-05T16:30:00Z","v":660,"vw":28.79375},{"c":28.775,"h":28.81,"l":28.775,"n":90,"o":28.78,"t":"2026-10-05T16:45:00Z","v":7183,"vw":28.789485},{"c":28.705,"h":28.75,"l":28.705,"n":48,"o":28.75,"t":"2026-10-05T17:00:00Z","v":1869,"vw":28.734455},{"c":28.615,"h":28.6801,"l":28.61,"n":127,"o":28.6801,"t":"2026-10-05T17:15:00Z","v":5266,"vw":28.657395},{"c":28.4975,"h":28.61,"l":28.495,"n":141,"o":28.61,"t":"2026-10-05T17:30:00Z","v":4015,"vw":28.53473},{"c":28.47,"h":28.5,"l":28.46,"n":74,"o":28.48,"t":"2026-10-05T17:45:00Z","v":2706,"vw":28.478211},{"c":28.505,"h":28.51,"l":28.47,"n":81,"o":28.48,"t":"2026-10-05T18:00:00Z","v":2184,"vw":28.488024},{"c":28.485,"h":28.485,"l":28.45,"n":47,"o":28.47,"t":"2026-10-05T18:15:00Z","v":1706,"vw":28.473299},{"c":28.53,"h":28.53,"l":28.485,"n":23,"o":28.485,"t":"2026-10-05T18:30:00Z","v":586,"vw":28.5075},{"c":28.59,"h":28.59,"l":28.5,"n":93,"o":28.5,"t":"2026-10-05T18:45:00Z","v":4089,"vw":28.553069},{"c":28.645,"h":28.68,"l":28.5908,"n":84,"o":28.68,"t":"2026-10-05T19:00:00Z","v":2365,"vw":28.63218},{"c":28.725,"h":28.725,"l":28.64,"n":161,"o":28.7,"t":"2026-10-05T19:15:00Z","v":6078,"vw":28.688545},{"c":28.73,"h":28.8,"l":28.7,"n":272,"o":28.725,"t":"2026-10-05T19:30:00Z","v":8850,"vw":28.741493},{"c":28.645,"h":28.74,"l":28.55,"n":970,"o":28.74,"t":"2026-10-05T19:45:00Z","v":35514,"vw":28.621129},{"c":28.62,"h":28.62,"l":28.62,"n":31,"o":28.62,"t":"2026-10-05T20:00:00Z","v":71356,"vw":28.62},{"c":28.625,"h":28.625,"l":28.61,"n":9,"o":28.61,"t":"2026-10-06T13:30:00Z","v":790,"vw":28.612052},{"c":28.6,"h":28.6,"l":28.6,"n":7,"o":28.6,"t":"2026-10-06T13:45:00Z","v":661,"vw":28.6},{"c":28.81,"h":28.85,"l":28.615,"n":25,"o":28.85,"t":"2026-10-06T14:00:00Z","v":2941,"vw":28.67642},{"c":28.74,"h":28.74,"l":28.74,"n":9,"o":28.74,"t":"2026-10-06T14:15:00Z","v":114,"vw":28.74},{"c":28.62,"h":28.62,"l":28.62,"n":6,"o":28.62,"t":"2026-10-06T14:30:00Z","v":144,"vw":28.62},{"c":28.72,"h":28.74,"l":28.72,"n":25,"o":28.74,"t":"2026-10-06T14:45:00Z","v":750,"vw":28.735},{"c":28.85,"h":28.9999,"l":28.8,"n":52,"o":28.9999,"t":"2026-10-06T15:00:00Z","v":1309,"vw":28.886414},{"c":28.89,"h":28.9,"l":28.82,"n":61,"o":28.83,"t":"2026-10-06T15:15:00Z","v":1529,"vw":28.855414},{"c":28.9925,"h":28.9925,"l":28.88,"n":97,"o":28.88,"t":"2026-10-06T15:30:00Z","v":4670,"vw":28.96317},{"c":28.915,"h":28.99,"l":28.91,"n":70,"o":28.99,"t":"2026-10-06T15:45:00Z","v":1679,"vw":28.945388},{"c":28.97,"h":28.97,"l":28.94,"n":22,"o":28.94,"t":"2026-10-06T16:00:00Z","v":597,"vw":28.955},{"c":28.955,"h":28.955,"l":28.92,"n":73,"o":28.94,"t":"2026-10-06T16:15:00Z","v":1882,"vw":28.94},{"c":28.93,"h":28.98,"l":28.93,"n":105,"o":28.955,"t":"2026-10-06T16:30:00Z","v":2539,"vw":28.968182},{"c":28.925,"h":28.955,"l":28.92,"n":81,"o":28.955,"t":"2026-10-06T16:45:00Z","v":1993,"vw":28.934474},{"c":28.915,"h":28.92,"l":28.895,"n":65,"o":28.9,"t":"2026-10-06T17:00:00Z","v":1250,"vw":28.908333},{"c":28.885,"h":28.915,"l":28.865,"n":97,"o":28.915,"t":"2026-10-06T17:15:00Z","v":2441,"vw":28.883949},{"c":28.905,"h":28.905,"l":28.865,"n":63,"o":28.865,"t":"2026-10-06T17:30:00Z","v":2016,"vw":28.88191},{"c":28.875,"h":28.91,"l":28.86,"n":114,"o":28.88,"t":"2026-10-06T17:45:00Z","v":3062,"vw":28.874646},{"c":28.86,"h":28.89,"l":28.86,"n":73,"o":28.87,"t":"2026-10-06T18:00:00Z","v":1536,"vw":28.872857},{"c":28.83,"h":28.83,"l":28.805,"n":68,"o":28.82,"t":"2026-10-06T18:15:00Z","v":1581,"vw":28.820649},{"c":28.8,"h":28.805,"l":28.7617,"n":113,"o":28.8015,"t":"2026-10-06T18:30:00Z","v":3314,"vw":28.782853},{"c":28.85,"h":28.86,"l":28.8,"n":138,"o":28.825,"t":"2026-10-06T18:45:00Z","v":4052,"vw":28.826633},{"c":28.765,"h":28.85,"l":28.76,"n":71,"o":28.85,"t":"2026-10-06T19:00:00Z","v":2282,"vw":28.785096},{"c":28.75,"h":28.78,"l":28.74,"n":174,"o":28.755,"t":"2026-10-06T19:15:00Z","v":4892,"vw":28.770972},{"c":28.61,"h":28.745,"l":28.61,"n":191,"o":28.745,"t":"2026-10-06T19:30:00Z","v":4468,"vw":28.66818},{"c":28.59,"h":28.61,"l":28.49,"n":678,"o":28.61,"t":"2026-10-06T19:45:00Z","v":23812,"vw":28.52809},{"c":28.6,"h":28.6,"l":28.6,"n":26,"o":28.6,"t":"2026-10-06T20:00:00Z","v":39937,"vw":28.6},{"c":28.27,"h":28.34,"l":28.13,"n":23,"o":28.33,"t":"2026-10-07T13:30:00Z","v":1069,"vw":28.295068},{"c":28.25,"h":28.25,"l":28.07,"n":32,"o":28.18,"t":"2026-10-07T13:45:00Z","v":1119,"vw":28.17},{"c":28.21,"h":28.22,"l":28.06,"n":51,"o":28.22,"t":"2026-10-07T14:00:00Z","v":3220,"vw":28.175225},{"c":28.2187,"h":28.2187,"l":28.195,"n":7,"o":28.195,"t":"2026-10-07T14:15:00Z","v":379,"vw":28.2108},{"c":28.175,"h":28.21,"l":28.14,"n":38,"o":28.14,"t":"2026-10-07T14:30:00Z","v":4649,"vw":28.16927},{"c":28.14,"h":28.15,"l":28.07,"n":82,"o":28.11,"t":"2026-10-07T14:45:00Z","v":2636,"vw":28.102581},{"c":28.16,"h":28.17,"l":28.12,"n":46,"o":28.12,"t":"2026-10-07T15:00:00Z","v":2082,"vw":28.152215},{"c":28.16,"h":28.16,"l":28.11,"n":24,"o":28.11,"t":"2026-10-07T15:15:00Z","v":567,"vw":28.135},{"c":28.1,"h":28.15,"l":28.04,"n":80,"o":28.13,"t":"2026-10-07T15:30:00Z","v":8604,"vw":28.12089},{"c":28.18,"h":28.18,"l":28.13,"n":41,"o":28.13,"t":"2026-10-07T15:45:00Z","v":1026,"vw":28.158214},{"c":28.22,"h":28.22,"l":28.19,"n":37,"o":28.19,"t":"2026-10-07T16:00:00Z","v":1365,"vw":28.196667},{"c":28.22,"h":28.22,"l":28.19,"n":53,"o":28.2037,"t":"2026-10-07T16:15:00Z","v":1713,"vw":28.204088},{"c":28.26,"h":28.29,"l":28.23,"n":35,"o":28.23,"t":"2026-10-07T16:30:00Z","v":1598,"vw":28.242938},{"c":28.21,"h":28.3,"l":28.21,"n":68,"o":28.3,"t":"2026-10-07T16:45:00Z","v":1529,"vw":28.248571},{"c":28.29,"h":28.3,"l":28.225,"n":81,"o":28.25,"t":"2026-10-07T17:00:00Z","v":3760,"vw":28.284783},{"c":28.3578,"h":28.36,"l":28.275,"n":48,"o":28.275,"t":"2026-10-07T17:15:00Z","v":2683,"vw":28.310828},{"c":28.38,"h":28.38,"l":28.32,"n":48,"o":28.32,"t":"2026-10-07T17:30:00Z","v":2418,"vw":28.335468},{"c":28.3273,"h":28.38,"l":28.3273,"n":10,"o":28.38,"t":"2026-10-07T17:45:00Z","v":616,"vw":28.357587},{"c":28.36,"h":28.36,"l":28.36,"n":20,"o":28.36,"t":"2026-10-07T18:00:00Z","v":484,"vw":28.36},{"c":28.4124,"h":28.4124,"l":28.34,"n":53,"o":28.34,"t":"2026-10-07T18:15:00Z","v":2296,"vw":28.385193},{"c":28.42,"h":28.42,"l":28.3801,"n":62,"o":28.42,"t":"2026-10-07T18:30:00Z","v":1482,"vw":28.407074},{"c":28.44,"h":28.44,"l":28.39,"n":64,"o":28.39,"t":"2026-10-07T18:45:00Z","v":4541,"vw":28.418876},{"c":28.325,"h":28.413,"l":28.32,"n":49,"o":28.413,"t":"2026-10-07T19:00:00Z","v":1783,"vw":28.389363},{"c":28.275,"h":28.275,"l":28.275,"n":27,"o":28.275,"t":"2026-10-07T19:15:00Z","v":1080,"vw":28.275},{"c":28.26,"h":28.26,"l":28.19,"n":153,"o":28.25,"t":"2026-10-07T19:30:00Z","v":3891,"vw":28.222298},{"c":28.22,"h":28.29,"l":28.2,"n":547,"o":28.27,"t":"2026-10-07T19:45:00Z","v":18099,"vw":28.231477},{"c":28.22,"h":28.22,"l":28.22,"n":22,"o":28.22,"t":"2026-10-07T20:00:00Z","v":31553,"vw":28.22},{"c":28.18,"h":28.28,"l":28.18,"n":10,"o":28.28,"t":"2026-10-08T13:30:00Z","v":571,"vw":28.257427},{"c":28.235,"h":28.235,"l":28.115,"n":10,"o":28.115,"t":"2026-10-08T13:45:00Z","v":644,"vw":28.190882},{"c":28.23,"h":28.23,"l":28.17,"n":44,"o":28.17,"t":"2026-10-08T14:00:00Z","v":1644,"vw":28.220909},{"c":28.26,"h":28.26,"l":28.21,"n":40,"o":28.21,"t":"2026-10-08T14:15:00Z","v":1633,"vw":28.222857},{"c":28.13,"h":28.21,"l":28.13,"n":25,"o":28.21,"t":"2026-10-08T14:30:00Z","v":547,"vw":28.156667},{"c":28.13,"h":28.19,"l":28.13,"n":36,"o":28.19,"t":"2026-10-08T14:45:00Z","v":637,"vw":28.16},{"c":28.13,"h":28.16,"l":28.12,"n":51,"o":28.15,"t":"2026-10-08T15:00:00Z","v":1940,"vw":28.143859},{"c":28.0333,"h":28.08,"l":28.0333,"n":60,"o":28.07,"t":"2026-10-08T15:15:00Z","v":3889,"vw":28.067267},{"c":28.14,"h":28.14,"l":28.07,"n":31,"o":28.07,"t":"2026-10-08T15:30:00Z","v":1112,"vw":28.101484},{"c":28.115,"h":28.17,"l":28.115,"n":49,"o":28.16,"t":"2026-10-08T15:45:00Z","v":1130,"vw":28.143},{"c":28.165,"h":28.165,"l":28.12,"n":31,"o":28.12,"t":"2026-10-08T16:00:00Z","v":959,"vw":28.142488},{"c":28.29,"h":28.34,"l":28.16,"n":126,"o":28.16,"t":"2026-10-08T16:15:00Z","v":4402,"vw":28.243881},{"c":28.26,"h":28.26,"l":28.23,"n":50,"o":28.25,"t":"2026-10-08T16:30:00Z","v":1805,"vw":28.250776},{"c":28.535,"h":28.535,"l":28.29,"n":118,"o":28.29,"t":"2026-10-08T16:45:00Z","v":4048,"vw":28.403182},{"c":28.475,"h":28.525,"l":28.36,"n":89,"o":28.525,"t":"2026-10-08T17:00:00Z","v":3006,"vw":28.43804},{"c":28.47,"h":28.59,"l":28.39,"n":164,"o":28.46,"t":"2026-10-08T17:15:00Z","v":16390,"vw":28.421748},{"c":28.53,"h":28.55,"l":28.5,"n":52,"o":28.5,"t":"2026-10-08T17:30:00Z","v":1407,"vw":28.519632},{"c":28.53,"h":28.59,"l":28.53,"n":42,"o":28.59,"t":"2026-10-08T17:45:00Z","v":951,"vw":28.553185},{"c":28.5923,"h":28.62,"l":28.47,"n":147,"o":28.56,"t":"2026-10-08T18:00:00Z","v":6018,"vw":28.550844},{"c":28.5,"h":28.615,"l":28.5,"n":74,"o":28.6,"t":"2026-10-08T18:15:00Z","v":1825,"vw":28.534706},{"c":28.5334,"h":28.5799,"l":28.5,"n":133,"o":28.5,"t":"2026-10-08T18:30:00Z","v":4361,"vw":28.530389},{"c":28.54,"h":28.54,"l":28.51,"n":76,"o":28.51,"t":"2026-10-08T18:45:00Z","v":3287,"vw":28.525956},{"c":28.62,"h":28.625,"l":28.545,"n":110,"o":28.545,"t":"2026-10-08T19:00:00Z","v":3947,"vw":28.581095},{"c":28.64,"h":28.65,"l":28.61,"n":43,"o":28.61,"t":"2026-10-08T19:15:00Z","v":1551,"vw":28.623543},{"c":28.63,"h":28.7,"l":28.63,"n":211,"o":28.64,"t":"2026-10-08T19:30:00Z","v":7204,"vw":28.657244},{"c":28.76,"h":28.79,"l":28.59,"n":662,"o":28.64,"t":"2026-10-08T19:45:00Z","v":21838,"vw":28.707108},{"c":28.76,"h":28.76,"l":28.74,"n":20,"o":28.74,"t":"2026-10-08T20:00:00Z","v":88427,"vw":28.759977},{"c":28.92,"h":29,"l":28.75,"n":17,"o":29,"t":"2026-10-09T09:15:00Z","v":788,"vw":28.892419},{"c":28.61,"h":28.7,"l":28.61,"n":17,"o":28.7,"t":"2026-10-09T13:30:00Z","v":872,"vw":28.675342},{"c":28.72,"h":28.73,"l":28.64,"n":39,"o":28.64,"t":"2026-10-09T14:00:00Z","v":3792,"vw":28.651936},{"c":28.585,"h":28.68,"l":28.585,"n":27,"o":28.68,"t":"2026-10-09T14:15:00Z","v":1139,"vw":28.650556},{"c":28.605,"h":28.605,"l":28.6,"n":11,"o":28.6,"t":"2026-10-09T14:45:00Z","v":239,"vw":28.6025},{"c":28.615,"h":28.615,"l":28.58,"n":14,"o":28.6,"t":"2026-10-09T15:00:00Z","v":438,"vw":28.598333},{"c":28.6,"h":28.67,"l":28.6,"n":69,"o":28.65,"t":"2026-10-09T15:15:00Z","v":2016,"vw":28.647718},{"c":28.54,"h":28.59,"l":28.54,"n":40,"o":28.59,"t":"2026-10-09T15:30:00Z","v":1382,"vw":28.575},{"c":28.47,"h":28.54,"l":28.46,"n":79,"o":28.54,"t":"2026-10-09T15:45:00Z","v":4871,"vw":28.492474},{"c":28.42,"h":28.44,"l":28.37,"n":37,"o":28.42,"t":"2026-10-09T16:00:00Z","v":1290,"vw":28.407055},{"c":28.41,"h":28.42,"l":28.41,"n":15,"o":28.41,"t":"2026-10-09T16:15:00Z","v":570,"vw":28.413333},{"c":28.42,"h":28.42,"l":28.39,"n":29,"o":28.39,"t":"2026-10-09T16:30:00Z","v":1693,"vw":28.405703},{"c":28.4,"h":28.48,"l":28.4,"n":65,"o":28.42,"t":"2026-10-09T16:45:00Z","v":4390,"vw":28.441479},{"c":28.3995,"h":28.44,"l":28.3995,"n":58,"o":28.44,"t":"2026-10-09T17:00:00Z","v":1817,"vw":28.408932},{"c":28.325,"h":28.41,"l":28.325,"n":72,"o":28.39,"t":"2026-10-09T17:15:00Z","v":2690,"vw":28.382696},{"c":28.365,"h":28.37,"l":28.365,"n":16,"o":28.37,"t":"2026-10-09T17:30:00Z","v":960,"vw":28.366616},{"c":28.345,"h":28.38,"l":28.34,"n":54,"o":28.36,"t":"2026-10-09T17:45:00Z","v":1712,"vw":28.355204},{"c":28.38,"h":28.38,"l":28.35,"n":49,"o":28.35,"t":"2026-10-09T18:00:00Z","v":2045,"vw":28.355833},{"c":28.3675,"h":28.39,"l":28.365,"n":93,"o":28.39,"t":"2026-10-09T18:15:00Z","v":3970,"vw":28.371053},{"c":28.33,"h":28.36,"l":28.32,"n":62,"o":28.35,"t":"2026-10-09T18:30:00Z","v":1197,"vw":28.34},{"c":28.36,"h":28.37,"l":28.33,"n":106,"o":28.34,"t":"2026-10-09T18:45:00Z","v":4080,"vw":28.352799},{"c":28.3011,"h":28.37,"l":28.29,"n":132,"o":28.37,"t":"2026-10-09T19:00:00Z","v":4116,"vw":28.336247},{"c":28.205,"h":28.26,"l":28.205,"n":87,"o":28.26,"t":"2026-10-09T19:15:00Z","v":3270,"vw":28.233651},{"c":28.21,"h":28.22,"l":28.135,"n":171,"o":28.22,"t":"2026-10-09T19:30:00Z","v":9752,"vw":28.19661},{"c":28.26,"h":28.26,"l":28.14,"n":331,"o":28.21,"t":"2026-10-09T19:45:00Z","v":10373,"vw":28.193187},{"c":28.24,"h":28.24,"l":28.24,"n":9,"o":28.24,"t":"2026-10-09T20:00:00Z","v":32185,"vw":28.24},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-10-12T12:30:00Z","v":100,"vw":28.36},{"c":28.02,"h":28.19,"l":28.02,"n":14,"o":28.19,"t":"2026-10-12T13:30:00Z","v":597,"vw":28.153362},{"c":28.1101,"h":28.1101,"l":28.11,"n":12,"o":28.11,"t":"2026-10-12T14:15:00Z","v":444,"vw":28.110073},{"c":28.165,"h":28.165,"l":28.165,"n":2,"o":28.165,"t":"2026-10-12T14:30:00Z","v":101,"vw":28.165},{"c":28.29,"h":28.3525,"l":28.2401,"n":145,"o":28.29,"t":"2026-10-12T14:45:00Z","v":10177,"vw":28.312384},{"c":28.225,"h":28.25,"l":28.21,"n":84,"o":28.25,"t":"2026-10-12T15:00:00Z","v":2233,"vw":28.226666},{"c":28.33,"h":28.33,"l":28.195,"n":134,"o":28.195,"t":"2026-10-12T15:15:00Z","v":9206,"vw":28.252657},{"c":28.33,"h":28.33,"l":28.33,"n":29,"o":28.33,"t":"2026-10-12T15:30:00Z","v":1149,"vw":28.33},{"c":28.33,"h":28.37,"l":28.32,"n":142,"o":28.34,"t":"2026-10-12T15:45:00Z","v":5807,"vw":28.33824},{"c":28.17,"h":28.21,"l":28.17,"n":27,"o":28.21,"t":"2026-10-12T16:00:00Z","v":519,"vw":28.19},{"c":28.0805,"h":28.19,"l":28.0805,"n":67,"o":28.19,"t":"2026-10-12T16:15:00Z","v":1817,"vw":28.124156},{"c":28.2,"h":28.2,"l":28.095,"n":111,"o":28.095,"t":"2026-10-12T16:30:00Z","v":6099,"vw":28.129505},{"c":28.1077,"h":28.125,"l":28.1077,"n":13,"o":28.125,"t":"2026-10-12T16:45:00Z","v":567,"vw":28.116507},{"c":28.13,"h":28.15,"l":28.085,"n":56,"o":28.1,"t":"2026-10-12T17:00:00Z","v":1311,"vw":28.113},{"c":28.1101,"h":28.1599,"l":28.1101,"n":109,"o":28.1599,"t":"2026-10-12T17:15:00Z","v":3213,"vw":28.130997},{"c":28.115,"h":28.12,"l":28.1001,"n":35,"o":28.1001,"t":"2026-10-12T17:30:00Z","v":1265,"vw":28.114485},{"c":28.155,"h":28.18,"l":28.06,"n":89,"o":28.11,"t":"2026-10-12T17:45:00Z","v":3105,"vw":28.114318},{"c":28.14,"h":28.17,"l":28.13,"n":82,"o":28.14,"t":"2026-10-12T18:00:00Z","v":2460,"vw":28.149167},{"c":28.195,"h":28.1973,"l":28.19,"n":37,"o":28.19,"t":"2026-10-12T18:15:00Z","v":1004,"vw":28.1941},{"c":28.12,"h":28.195,"l":28.12,"n":63,"o":28.195,"t":"2026-10-12T18:30:00Z","v":3193,"vw":28.163061},{"c":28.08,"h":28.08,"l":28.08,"n":17,"o":28.08,"t":"2026-10-12T18:45:00Z","v":829,"vw":28.08},{"c":28.02,"h":28.06,"l":28.02,"n":94,"o":28.06,"t":"2026-10-12T19:00:00Z","v":1985,"vw":28.042714},{"c":28.065,"h":28.065,"l":28,"n":152,"o":28.02,"t":"2026-10-12T19:15:00Z","v":3165,"vw":28.0305},{"c":28.15,"h":28.15,"l":28.055,"n":187,"o":28.055,"t":"2026-10-12T19:30:00Z","v":7140,"vw":28.089497},{"c":28.02,"h":28.125,"l":28.02,"n":750,"o":28.125,"t":"2026-10-12T19:45:00Z","v":20828,"vw":28.080082},{"c":28.02,"h":28.07,"l":28.02,"n":24,"o":28.07,"t":"2026-10-12T20:00:00Z","v":39222,"vw":28.020262},{"c":28.2,"h":28.28,"l":28.2,"n":6,"o":28.28,"t":"2026-10-13T13:30:00Z","v":1858,"vw":28.251588},{"c":28.1407,"h":28.295,"l":28.1407,"n":24,"o":28.23,"t":"2026-10-13T13:45:00Z","v":1065,"vw":28.20157},{"c":28.1,"h":28.1,"l":28.09,"n":50,"o":28.09,"t":"2026-10-13T14:00:00Z","v":2320,"vw":28.098978},{"c":27.83,"h":27.98,"l":27.83,"n":200,"o":27.97,"t":"2026-10-13T14:15:00Z","v":6738,"vw":27.90426},{"c":27.74,"h":27.84,"l":27.74,"n":41,"o":27.8,"t":"2026-10-13T14:30:00Z","v":1135,"vw":27.795},{"c":27.67,"h":27.72,"l":27.67,"n":53,"o":27.72,"t":"2026-10-13T14:45:00Z","v":1859,"vw":27.693419},{"c":27.63,"h":27.69,"l":27.62,"n":152,"o":27.65,"t":"2026-10-13T15:00:00Z","v":4293,"vw":27.644193},{"c":27.58,"h":27.66,"l":27.54,"n":123,"o":27.62,"t":"2026-10-13T15:15:00Z","v":13425,"vw":27.551141},{"c":27.5,"h":27.55,"l":27.5,"n":59,"o":27.55,"t":"2026-10-13T15:30:00Z","v":1029,"vw":27.52},{"c":27.385,"h":27.49,"l":27.385,"n":92,"o":27.49,"t":"2026-10-13T15:45:00Z","v":3218,"vw":27.436368},{"c":27.345,"h":27.45,"l":27.33,"n":180,"o":27.385,"t":"2026-10-13T16:00:00Z","v":4216,"vw":27.39825},{"c":27.36,"h":27.405,"l":27.36,"n":45,"o":27.38,"t":"2026-10-13T16:15:00Z","v":1155,"vw":27.385},{"c":27.35,"h":27.38,"l":27.33,"n":82,"o":27.34,"t":"2026-10-13T16:30:00Z","v":1878,"vw":27.349444},{"c":27.39,"h":27.405,"l":27.36,"n":104,"o":27.365,"t":"2026-10-13T16:45:00Z","v":2978,"vw":27.382724},{"c":27.34,"h":27.3525,"l":27.33,"n":79,"o":27.35,"t":"2026-10-13T17:00:00Z","v":1804,"vw":27.344722},{"c":27.32,"h":27.34,"l":27.3,"n":92,"o":27.32,"t":"2026-10-13T17:15:00Z","v":2374,"vw":27.32125},{"c":27.31,"h":27.31,"l":27.31,"n":4,"o":27.31,"t":"2026-10-13T17:30:00Z","v":194,"vw":27.31},{"c":27.225,"h":27.23,"l":27.22,"n":62,"o":27.22,"t":"2026-10-13T17:45:00Z","v":3800,"vw":27.221328},{"c":27.3,"h":27.375,"l":27.26,"n":107,"o":27.26,"t":"2026-10-13T18:00:00Z","v":2878,"vw":27.312589},{"c":27.32,"h":27.335,"l":27.2621,"n":113,"o":27.28,"t":"2026-10-13T18:15:00Z","v":5276,"vw":27.300153},{"c":27.31,"h":27.31,"l":27.3,"n":42,"o":27.31,"t":"2026-10-13T18:30:00Z","v":1058,"vw":27.306667},{"c":27.43,"h":27.44,"l":27.305,"n":145,"o":27.31,"t":"2026-10-13T18:45:00Z","v":9075,"vw":27.358113},{"c":27.4275,"h":27.443,"l":27.42,"n":34,"o":27.42,"t":"2026-10-13T19:00:00Z","v":1454,"vw":27.425885},{"c":27.49,"h":27.5,"l":27.42,"n":184,"o":27.42,"t":"2026-10-13T19:15:00Z","v":5151,"vw":27.471176},{"c":27.575,"h":27.59,"l":27.47,"n":279,"o":27.47,"t":"2026-10-13T19:30:00Z","v":10114,"vw":27.528355},{"c":27.71,"h":27.72,"l":27.55,"n":663,"o":27.57,"t":"2026-10-13T19:45:00Z","v":33336,"vw":27.642566},{"c":27.72,"h":27.72,"l":27.72,"n":16,"o":27.72,"t":"2026-10-13T20:00:00Z","v":54859,"vw":27.72},{"c":27.6,"h":27.6,"l":27.43,"n":10,"o":27.43,"t":"2026-10-14T13:30:00Z","v":1262,"vw":27.444358},{"c":27.295,"h":27.49,"l":27.13,"n":29,"o":27.46,"t":"2026-10-14T13:45:00Z","v":1355,"vw":27.330811},{"c":27.33,"h":27.36,"l":27.25,"n":58,"o":27.31,"t":"2026-10-14T14:00:00Z","v":3207,"vw":27.301607},{"c":27.44,"h":27.45,"l":27.4,"n":17,"o":27.4,"t":"2026-10-14T14:15:00Z","v":1048,"vw":27.44},{"c":27.55,"h":27.605,"l":27.48,"n":94,"o":27.48,"t":"2026-10-14T14:30:00Z","v":4280,"vw":27.531547},{"c":27.45,"h":27.6,"l":27.45,"n":117,"o":27.6,"t":"2026-10-14T14:45:00Z","v":4142,"vw":27.529426},{"c":27.505,"h":27.505,"l":27.47,"n":56,"o":27.47,"t":"2026-10-14T15:00:00Z","v":2523,"vw":27.484498},{"c":27.48,"h":27.51,"l":27.44,"n":90,"o":27.4989,"t":"2026-10-14T15:15:00Z","v":2110,"vw":27.483059},{"c":27.45,"h":27.49,"l":27.45,"n":36,"o":27.49,"t":"2026-10-14T15:30:00Z","v":1007,"vw":27.4775},{"c":27.48,"h":27.48,"l":27.42,"n":67,"o":27.48,"t":"2026-10-14T15:45:00Z","v":2195,"vw":27.461818},{"c":27.44,"h":27.52,"l":27.43,"n":139,"o":27.51,"t":"2026-10-14T16:00:00Z","v":4281,"vw":27.488902},{"c":27.4,"h":27.41,"l":27.4,"n":50,"o":27.41,"t":"2026-10-14T16:15:00Z","v":2069,"vw":27.40743},{"c":27.35,"h":27.4,"l":27.31,"n":131,"o":27.4,"t":"2026-10-14T16:30:00Z","v":4177,"vw":27.345331},{"c":27.155,"h":27.32,"l":27.11,"n":221,"o":27.32,"t":"2026-10-14T16:45:00Z","v":9425,"vw":27.172662},{"c":27.135,"h":27.15,"l":27.1,"n":106,"o":27.15,"t":"2026-10-14T17:00:00Z","v":4227,"vw":27.126193},{"c":27.155,"h":27.165,"l":27.135,"n":58,"o":27.135,"t":"2026-10-14T17:15:00Z","v":3209,"vw":27.148193},{"c":27.17,"h":27.175,"l":27.125,"n":107,"o":27.1688,"t":"2026-10-14T17:30:00Z","v":4825,"vw":27.150975},{"c":27.15,"h":27.17,"l":27.15,"n":87,"o":27.165,"t":"2026-10-14T17:45:00Z","v":3284,"vw":27.166304},{"c":27.15,"h":27.155,"l":27.115,"n":197,"o":27.135,"t":"2026-10-14T18:00:00Z","v":5651,"vw":27.136158},{"c":27.12,"h":27.22,"l":27.12,"n":185,"o":27.17,"t":"2026-10-14T18:15:00Z","v":6931,"vw":27.17175},{"c":27.065,"h":27.08,"l":27.065,"n":45,"o":27.08,"t":"2026-10-14T18:30:00Z","v":1661,"vw":27.066878},{"c":27.08,"h":27.12,"l":27.07,"n":176,"o":27.07,"t":"2026-10-14T18:45:00Z","v":5509,"vw":27.093273},{"c":27.1,"h":27.14,"l":27.04,"n":230,"o":27.05,"t":"2026-10-14T19:00:00Z","v":7219,"vw":27.088759},{"c":27.185,"h":27.185,"l":27.0801,"n":228,"o":27.0801,"t":"2026-10-14T19:15:00Z","v":5960,"vw":27.13695},{"c":27.17,"h":27.23,"l":27.125,"n":390,"o":27.195,"t":"2026-10-14T19:30:00Z","v":15509,"vw":27.174008},{"c":27.35,"h":27.38,"l":27.15,"n":752,"o":27.15,"t":"2026-10-14T19:45:00Z","v":30866,"vw":27.267892},{"c":27.38,"h":27.38,"l":27.38,"n":20,"o":27.38,"t":"2026-10-14T20:00:00Z","v":35751,"vw":27.38},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-15T08:30:00Z","v":200,"vw":27.65},{"c":28.14,"h":28.14,"l":27.86,"n":77,"o":27.86,"t":"2026-10-15T13:30:00Z","v":4556,"vw":27.981845},{"c":28.24,"h":28.3,"l":27.96,"n":79,"o":27.96,"t":"2026-10-15T13:45:00Z","v":2099,"vw":28.126818},{"c":28.37,"h":28.49,"l":28.37,"n":104,"o":28.38,"t":"2026-10-15T14:00:00Z","v":2601,"vw":28.408793},{"c":28.36,"h":28.48,"l":28.22,"n":154,"o":28.34,"t":"2026-10-15T14:15:00Z","v":8645,"vw":28.357025},{"c":28.41,"h":28.56,"l":28.41,"n":42,"o":28.56,"t":"2026-10-15T14:30:00Z","v":1359,"vw":28.501927},{"c":28.41,"h":28.41,"l":28.28,"n":34,"o":28.34,"t":"2026-10-15T14:45:00Z","v":1151,"vw":28.347783},{"c":28.48,"h":28.49,"l":28.4,"n":75,"o":28.4,"t":"2026-10-15T15:00:00Z","v":5473,"vw":28.465261},{"c":28.42,"h":28.475,"l":28.37,"n":78,"o":28.475,"t":"2026-10-15T15:15:00Z","v":2992,"vw":28.408502},{"c":28.385,"h":28.385,"l":28.385,"n":18,"o":28.385,"t":"2026-10-15T15:30:00Z","v":787,"vw":28.385},{"c":28.33,"h":28.365,"l":28.33,"n":92,"o":28.365,"t":"2026-10-15T15:45:00Z","v":2253,"vw":28.35},{"c":28.265,"h":28.37,"l":28.22,"n":128,"o":28.37,"t":"2026-10-15T16:00:00Z","v":11496,"vw":28.242308},{"c":28.265,"h":28.27,"l":28.255,"n":42,"o":28.255,"t":"2026-10-15T16:15:00Z","v":1640,"vw":28.26625},{"c":28.3492,"h":28.3492,"l":28.27,"n":71,"o":28.27,"t":"2026-10-15T16:30:00Z","v":1672,"vw":28.31253},{"c":28.41,"h":28.41,"l":28.32,"n":68,"o":28.32,"t":"2026-10-15T16:45:00Z","v":2394,"vw":28.348878},{"c":28.36,"h":28.41,"l":28.36,"n":59,"o":28.39,"t":"2026-10-15T17:00:00Z","v":1644,"vw":28.382642},{"c":28.43,"h":28.43,"l":28.38,"n":37,"o":28.38,"t":"2026-10-15T17:15:00Z","v":1049,"vw":28.410315},{"c":28.37,"h":28.46,"l":28.345,"n":156,"o":28.455,"t":"2026-10-15T17:30:00Z","v":7211,"vw":28.391623},{"c":28.4,"h":28.44,"l":28.37,"n":94,"o":28.41,"t":"2026-10-15T17:45:00Z","v":3791,"vw":28.407046},{"c":28.2601,"h":28.415,"l":28.255,"n":226,"o":28.3981,"t":"2026-10-15T18:00:00Z","v":6654,"vw":28.336469},{"c":28.335,"h":28.335,"l":28.275,"n":62,"o":28.275,"t":"2026-10-15T18:15:00Z","v":1915,"vw":28.318322},{"c":28.33,"h":28.3951,"l":28.33,"n":102,"o":28.34,"t":"2026-10-15T18:30:00Z","v":3765,"vw":28.357914},{"c":28.26,"h":28.31,"l":28.26,"n":66,"o":28.31,"t":"2026-10-15T18:45:00Z","v":1709,"vw":28.274182},{"c":28.265,"h":28.28,"l":28.255,"n":83,"o":28.255,"t":"2026-10-15T19:00:00Z","v":2763,"vw":28.263835},{"c":28.22,"h":28.25,"l":28.22,"n":127,"o":28.25,"t":"2026-10-15T19:15:00Z","v":4097,"vw":28.240306},{"c":28.25,"h":28.25,"l":28.19,"n":123,"o":28.2,"t":"2026-10-15T19:30:00Z","v":4420,"vw":28.216111},{"c":28.2,"h":28.29,"l":28.2,"n":708,"o":28.245,"t":"2026-10-15T19:45:00Z","v":18604,"vw":28.244728},{"c":28.27,"h":28.27,"l":28.27,"n":18,"o":28.27,"t":"2026-10-15T20:00:00Z","v":36090,"vw":28.27},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-10-16T12:00:00Z","v":132,"vw":28.18},{"c":28.58,"h":28.58,"l":28.38,"n":25,"o":28.38,"t":"2026-10-16T13:30:00Z","v":4302,"vw":28.404148},{"c":28.555,"h":28.57,"l":28.51,"n":47,"o":28.57,"t":"2026-10-16T13:45:00Z","v":1990,"vw":28.532073},{"c":28.33,"h":28.555,"l":28.33,"n":82,"o":28.46,"t":"2026-10-16T14:00:00Z","v":3745,"vw":28.413571},{"c":28.25,"h":28.335,"l":28.25,"n":20,"o":28.335,"t":"2026-10-16T14:30:00Z","v":709,"vw":28.281363},{"c":28.26,"h":28.26,"l":28.26,"n":28,"o":28.26,"t":"2026-10-16T14:45:00Z","v":639,"vw":28.26},{"c":28.315,"h":28.34,"l":28.31,"n":45,"o":28.31,"t":"2026-10-16T15:00:00Z","v":1767,"vw":28.317849},{"c":28.29,"h":28.29,"l":28.28,"n":52,"o":28.28,"t":"2026-10-16T15:15:00Z","v":1768,"vw":28.286113},{"c":28.22,"h":28.245,"l":28.22,"n":44,"o":28.24,"t":"2026-10-16T15:30:00Z","v":1208,"vw":28.235833},{"c":28.15,"h":28.265,"l":28.15,"n":90,"o":28.24,"t":"2026-10-16T15:45:00Z","v":5261,"vw":28.182403},{"c":28.16,"h":28.18,"l":28.14,"n":87,"o":28.14,"t":"2026-10-16T16:00:00Z","v":4680,"vw":28.173031},{"c":28.1,"h":28.16,"l":28.1,"n":153,"o":28.15,"t":"2026-10-16T16:15:00Z","v":6449,"vw":28.138561},{"c":27.9,"h":28.02,"l":27.88,"n":114,"o":28,"t":"2026-10-16T16:30:00Z","v":4156,"vw":27.949898},{"c":27.92,"h":27.92,"l":27.89,"n":39,"o":27.905,"t":"2026-10-16T16:45:00Z","v":2509,"vw":27.907085},{"c":27.94,"h":27.94,"l":27.89,"n":49,"o":27.94,"t":"2026-10-16T17:00:00Z","v":1812,"vw":27.925415},{"c":27.91,"h":27.94,"l":27.88,"n":94,"o":27.88,"t":"2026-10-16T17:15:00Z","v":1965,"vw":27.9025},{"c":27.92,"h":27.9599,"l":27.81,"n":145,"o":27.9,"t":"2026-10-16T17:30:00Z","v":5900,"vw":27.886001},{"c":27.83,"h":27.94,"l":27.83,"n":92,"o":27.92,"t":"2026-10-16T17:45:00Z","v":2726,"vw":27.881333},{"c":27.83,"h":27.87,"l":27.79,"n":112,"o":27.83,"t":"2026-10-16T18:00:00Z","v":5490,"vw":27.836603},{"c":27.835,"h":27.87,"l":27.81,"n":113,"o":27.845,"t":"2026-10-16T18:15:00Z","v":3314,"vw":27.835272},{"c":27.89,"h":27.89,"l":27.8,"n":114,"o":27.8,"t":"2026-10-16T18:30:00Z","v":3601,"vw":27.85507},{"c":27.89,"h":27.9,"l":27.84,"n":108,"o":27.87,"t":"2026-10-16T18:45:00Z","v":4496,"vw":27.876923},{"c":27.94,"h":27.94,"l":27.87,"n":58,"o":27.87,"t":"2026-10-16T19:00:00Z","v":2020,"vw":27.901154},{"c":27.955,"h":27.99,"l":27.94,"n":122,"o":27.97,"t":"2026-10-16T19:15:00Z","v":3850,"vw":27.960714},{"c":27.98,"h":28.01,"l":27.96,"n":138,"o":27.97,"t":"2026-10-16T19:30:00Z","v":4254,"vw":27.983417},{"c":28.02,"h":28.02,"l":27.94,"n":391,"o":27.98,"t":"2026-10-16T19:45:00Z","v":8753,"vw":27.983495},{"c":28.04,"h":28.04,"l":28.04,"n":20,"o":28.04,"t":"2026-10-16T20:00:00Z","v":29670,"vw":28.04},{"c":27.745,"h":27.94,"l":27.745,"n":27,"o":27.94,"t":"2026-10-19T13:30:00Z","v":1205,"vw":27.906626},{"c":27.36,"h":27.705,"l":27.36,"n":68,"o":27.705,"t":"2026-10-19T13:45:00Z","v":3918,"vw":27.513337},{"c":27.6399,"h":27.6399,"l":27.6399,"n":11,"o":27.6399,"t":"2026-10-19T14:00:00Z","v":626,"vw":27.6399},{"c":27.53,"h":27.64,"l":27.53,"n":38,"o":27.58,"t":"2026-10-19T14:15:00Z","v":2476,"vw":27.580506},{"c":27.4,"h":27.4,"l":27.4,"n":14,"o":27.4,"t":"2026-10-19T14:45:00Z","v":198,"vw":27.4},{"c":27.495,"h":27.6,"l":27.48,"n":58,"o":27.6,"t":"2026-10-19T15:15:00Z","v":1275,"vw":27.539491},{"c":27.485,"h":27.5,"l":27.45,"n":41,"o":27.45,"t":"2026-10-19T15:30:00Z","v":1247,"vw":27.487},{"c":27.48,"h":27.48,"l":27.44,"n":77,"o":27.44,"t":"2026-10-19T15:45:00Z","v":2163,"vw":27.445025},{"c":27.43,"h":27.47,"l":27.43,"n":52,"o":27.47,"t":"2026-10-19T16:00:00Z","v":1131,"vw":27.446667},{"c":27.41,"h":27.41,"l":27.37,"n":112,"o":27.41,"t":"2026-10-19T16:15:00Z","v":3438,"vw":27.391523},{"c":27.33,"h":27.4097,"l":27.33,"n":63,"o":27.37,"t":"2026-10-19T16:30:00Z","v":5263,"vw":27.35203},{"c":27.26,"h":27.335,"l":27.26,"n":98,"o":27.335,"t":"2026-10-19T17:00:00Z","v":2929,"vw":27.304042},{"c":27.26,"h":27.27,"l":27.25,"n":64,"o":27.26,"t":"2026-10-19T17:15:00Z","v":2528,"vw":27.262075},{"c":27.31,"h":27.31,"l":27.23,"n":130,"o":27.2731,"t":"2026-10-19T17:30:00Z","v":5573,"vw":27.253708},{"c":27.31,"h":27.31,"l":27.25,"n":27,"o":27.25,"t":"2026-10-19T17:45:00Z","v":829,"vw":27.275512},{"c":27.225,"h":27.26,"l":27.21,"n":92,"o":27.26,"t":"2026-10-19T18:00:00Z","v":3082,"vw":27.238999},{"c":27.24,"h":27.24,"l":27.2,"n":83,"o":27.225,"t":"2026-10-19T18:15:00Z","v":2667,"vw":27.218124},{"c":27.19,"h":27.25,"l":27.19,"n":85,"o":27.25,"t":"2026-10-19T18:30:00Z","v":2386,"vw":27.216599},{"c":27.21,"h":27.23,"l":27.196,"n":89,"o":27.22,"t":"2026-10-19T18:45:00Z","v":5271,"vw":27.214779},{"c":27.19,"h":27.23,"l":27.19,"n":43,"o":27.215,"t":"2026-10-19T19:00:00Z","v":1149,"vw":27.212881},{"c":27.23,"h":27.24,"l":27.205,"n":67,"o":27.205,"t":"2026-10-19T19:15:00Z","v":3125,"vw":27.216232},{"c":27.36,"h":27.36,"l":27.22,"n":189,"o":27.24,"t":"2026-10-19T19:30:00Z","v":6011,"vw":27.288008},{"c":27.33,"h":27.38,"l":27.29,"n":632,"o":27.38,"t":"2026-10-19T19:45:00Z","v":19388,"vw":27.32287},{"c":27.34,"h":27.34,"l":27.34,"n":22,"o":27.34,"t":"2026-10-19T20:00:00Z","v":46524,"vw":27.34},{"c":27.71,"h":27.71,"l":27.65,"n":25,"o":27.65,"t":"2026-10-20T13:30:00Z","v":1540,"vw":27.689713},{"c":27.71,"h":27.71,"l":27.71,"n":3,"o":27.71,"t":"2026-10-20T13:45:00Z","v":453,"vw":27.71},{"c":28.05,"h":28.19,"l":27.98,"n":104,"o":27.98,"t":"2026-10-20T14:15:00Z","v":4404,"vw":28.083529},{"c":27.95,"h":28.02,"l":27.94,"n":34,"o":28.01,"t":"2026-10-20T14:30:00Z","v":1198,"vw":27.971283},{"c":28.14,"h":28.14,"l":28.11,"n":32,"o":28.11,"t":"2026-10-20T14:45:00Z","v":576,"vw":28.125},{"c":27.97,"h":28.23,"l":27.97,"n":175,"o":28.23,"t":"2026-10-20T15:00:00Z","v":5270,"vw":28.138072},{"c":28.01,"h":28.09,"l":27.97,"n":75,"o":27.97,"t":"2026-10-20T15:15:00Z","v":2718,"vw":28.031037},{"c":28.01,"h":28.01,"l":27.94,"n":41,"o":27.98,"t":"2026-10-20T15:30:00Z","v":1940,"vw":27.96484},{"c":27.89,"h":27.95,"l":27.89,"n":42,"o":27.95,"t":"2026-10-20T15:45:00Z","v":1096,"vw":27.938},{"c":27.86,"h":27.9,"l":27.86,"n":19,"o":27.89,"t":"2026-10-20T16:00:00Z","v":605,"vw":27.883333},{"c":27.845,"h":27.86,"l":27.8,"n":94,"o":27.86,"t":"2026-10-20T16:15:00Z","v":3113,"vw":27.829345},{"c":27.8,"h":27.82,"l":27.8,"n":23,"o":27.82,"t":"2026-10-20T16:30:00Z","v":802,"vw":27.8125},{"c":27.79,"h":27.81,"l":27.79,"n":40,"o":27.81,"t":"2026-10-20T16:45:00Z","v":1062,"vw":27.806},{"c":27.97,"h":27.97,"l":27.82,"n":53,"o":27.82,"t":"2026-10-20T17:00:00Z","v":3109,"vw":27.899701},{"c":28.015,"h":28.04,"l":27.955,"n":155,"o":27.955,"t":"2026-10-20T17:15:00Z","v":7515,"vw":28.007208},{"c":28.03,"h":28.09,"l":27.98,"n":67,"o":28.015,"t":"2026-10-20T17:30:00Z","v":4302,"vw":28.045484},{"c":28.075,"h":28.12,"l":28.01,"n":124,"o":28.03,"t":"2026-10-20T17:45:00Z","v":5658,"vw":28.057138},{"c":28.03,"h":28.075,"l":27.94,"n":185,"o":28.075,"t":"2026-10-20T18:00:00Z","v":10156,"vw":27.997926},{"c":28.025,"h":28.05,"l":28.005,"n":76,"o":28.03,"t":"2026-10-20T18:15:00Z","v":2707,"vw":28.02275},{"c":28.04,"h":28.07,"l":28.01,"n":102,"o":28.025,"t":"2026-10-20T18:30:00Z","v":4300,"vw":28.037378},{"c":28.02,"h":28.06,"l":28.02,"n":48,"o":28.04,"t":"2026-10-20T18:45:00Z","v":2514,"vw":28.032903},{"c":27.955,"h":28.05,"l":27.95,"n":164,"o":28.045,"t":"2026-10-20T19:00:00Z","v":7800,"vw":28.002202},{"c":28.035,"h":28.05,"l":27.93,"n":239,"o":27.955,"t":"2026-10-20T19:15:00Z","v":9566,"vw":27.975769},{"c":28.05,"h":28.07,"l":27.97,"n":268,"o":27.99,"t":"2026-10-20T19:30:00Z","v":7050,"vw":28.019863},{"c":28.03,"h":28.07,"l":27.98,"n":753,"o":28.065,"t":"2026-10-20T19:45:00Z","v":23613,"vw":28.019955},{"c":28.03,"h":28.03,"l":28.03,"n":27,"o":28.03,"t":"2026-10-20T20:00:00Z","v":48652,"vw":28.03},{"c":28.24,"h":28.24,"l":28.24,"n":5,"o":28.24,"t":"2026-10-21T13:30:00Z","v":322,"vw":28.24},{"c":28.255,"h":28.255,"l":28.05,"n":12,"o":28.06,"t":"2026-10-21T13:45:00Z","v":1386,"vw":28.168768},{"c":28.15,"h":28.15,"l":27.935,"n":98,"o":28.11,"t":"2026-10-21T14:00:00Z","v":2563,"vw":28.056667},{"c":28.07,"h":28.15,"l":27.94,"n":111,"o":28.15,"t":"2026-10-21T14:15:00Z","v":6386,"vw":27.996407},{"c":28.185,"h":28.185,"l":28.08,"n":46,"o":28.08,"t":"2026-10-21T14:30:00Z","v":2014,"vw":28.107211},{"c":28.19,"h":28.19,"l":28.145,"n":42,"o":28.19,"t":"2026-10-21T14:45:00Z","v":714,"vw":28.178144},{"c":28.2,"h":28.2,"l":28.08,"n":136,"o":28.11,"t":"2026-10-21T15:00:00Z","v":4107,"vw":28.121999},{"c":28.25,"h":28.28,"l":28.16,"n":47,"o":28.16,"t":"2026-10-21T15:15:00Z","v":1438,"vw":28.211111},{"c":28.25,"h":28.25,"l":28.17,"n":51,"o":28.2,"t":"2026-10-21T15:30:00Z","v":2576,"vw":28.194806},{"c":28.1,"h":28.15,"l":28.1,"n":172,"o":28.13,"t":"2026-10-21T15:45:00Z","v":14815,"vw":28.115532},{"c":28.06,"h":28.09,"l":28.05,"n":67,"o":28.07,"t":"2026-10-21T16:00:00Z","v":2342,"vw":28.064626},{"c":28.165,"h":28.24,"l":28.05,"n":153,"o":28.05,"t":"2026-10-21T16:30:00Z","v":5325,"vw":28.119888},{"c":28.1,"h":28.105,"l":28.06,"n":82,"o":28.07,"t":"2026-10-21T16:45:00Z","v":2614,"vw":28.08503},{"c":28.09,"h":28.15,"l":28.09,"n":128,"o":28.1,"t":"2026-10-21T17:00:00Z","v":5533,"vw":28.120265},{"c":28.07,"h":28.07,"l":28.04,"n":44,"o":28.07,"t":"2026-10-21T17:15:00Z","v":1683,"vw":28.065},{"c":28.09,"h":28.09,"l":28.01,"n":141,"o":28.05,"t":"2026-10-21T17:30:00Z","v":5054,"vw":28.054996},{"c":28.085,"h":28.11,"l":28.07,"n":43,"o":28.11,"t":"2026-10-21T17:45:00Z","v":1670,"vw":28.082917},{"c":28.08,"h":28.08,"l":28.05,"n":82,"o":28.07,"t":"2026-10-21T18:00:00Z","v":2711,"vw":28.065385},{"c":28.08,"h":28.08,"l":28.065,"n":43,"o":28.065,"t":"2026-10-21T18:15:00Z","v":1312,"vw":28.07625},{"c":28.12,"h":28.13,"l":28.1,"n":49,"o":28.11,"t":"2026-10-21T18:30:00Z","v":1791,"vw":28.115455},{"c":28.04,"h":28.125,"l":28.03,"n":232,"o":28.125,"t":"2026-10-21T18:45:00Z","v":8012,"vw":28.060745},{"c":28.02,"h":28.03,"l":27.95,"n":625,"o":28.005,"t":"2026-10-21T19:00:00Z","v":19017,"vw":27.995358},{"c":28.22,"h":28.22,"l":28.03,"n":272,"o":28.03,"t":"2026-10-21T19:15:00Z","v":8847,"vw":28.079197},{"c":28.1125,"h":28.23,"l":28.1125,"n":232,"o":28.23,"t":"2026-10-21T19:30:00Z","v":9745,"vw":28.16631},{"c":28.14,"h":28.2,"l":28.08,"n":734,"o":28.1,"t":"2026-10-21T19:45:00Z","v":28968,"vw":28.147441},{"c":28.14,"h":28.14,"l":28.14,"n":26,"o":28.14,"t":"2026-10-21T20:00:00Z","v":41455,"vw":28.14},{"c":28.235,"h":28.455,"l":27.97,"n":28,"o":28.26,"t":"2026-10-22T13:30:00Z","v":2858,"vw":28.27151},{"c":28.31,"h":28.61,"l":28.31,"n":10,"o":28.61,"t":"2026-10-22T13:45:00Z","v":992,"vw":28.46},{"c":28.2601,"h":28.4775,"l":28.2601,"n":18,"o":28.4775,"t":"2026-10-22T14:00:00Z","v":446,"vw":28.362166},{"c":28.53,"h":28.69,"l":28.52,"n":13,"o":28.66,"t":"2026-10-22T14:15:00Z","v":610,"vw":28.616},{"c":28.535,"h":28.535,"l":28.36,"n":22,"o":28.53,"t":"2026-10-22T14:30:00Z","v":4778,"vw":28.493497},{"c":28.355,"h":28.58,"l":28.34,"n":203,"o":28.56,"t":"2026-10-22T14:45:00Z","v":7204,"vw":28.487018},{"c":28.32,"h":28.375,"l":28.19,"n":172,"o":28.375,"t":"2026-10-22T15:00:00Z","v":5294,"vw":28.244675},{"c":28.37,"h":28.41,"l":28.3,"n":92,"o":28.345,"t":"2026-10-22T15:15:00Z","v":2903,"vw":28.355747},{"c":28.35,"h":28.48,"l":28.29,"n":190,"o":28.3069,"t":"2026-10-22T15:30:00Z","v":17480,"vw":28.319237},{"c":28.26,"h":28.45,"l":28.22,"n":205,"o":28.35,"t":"2026-10-22T15:45:00Z","v":6969,"vw":28.329731},{"c":28.24,"h":28.3,"l":28.24,"n":128,"o":28.29,"t":"2026-10-22T16:00:00Z","v":4701,"vw":28.281356},{"c":28.31,"h":28.31,"l":28.21,"n":56,"o":28.23,"t":"2026-10-22T16:15:00Z","v":1792,"vw":28.250211},{"c":28.2,"h":28.25,"l":28.2,"n":13,"o":28.25,"t":"2026-10-22T16:30:00Z","v":378,"vw":28.219737},{"c":28.115,"h":28.22,"l":28.08,"n":264,"o":28.22,"t":"2026-10-22T16:45:00Z","v":10202,"vw":28.147427},{"c":28.035,"h":28.13,"l":28.02,"n":100,"o":28.13,"t":"2026-10-22T17:00:00Z","v":3034,"vw":28.05692},{"c":28.085,"h":28.13,"l":28.035,"n":209,"o":28.035,"t":"2026-10-22T17:15:00Z","v":7409,"vw":28.072165},{"c":28.135,"h":28.15,"l":28.085,"n":103,"o":28.11,"t":"2026-10-22T17:30:00Z","v":3825,"vw":28.12094},{"c":28.17,"h":28.17,"l":28.09,"n":71,"o":28.09,"t":"2026-10-22T17:45:00Z","v":1508,"vw":28.119339},{"c":28.18,"h":28.18,"l":28.11,"n":124,"o":28.14,"t":"2026-10-22T18:00:00Z","v":3909,"vw":28.13511},{"c":28.21,"h":28.24,"l":28.18,"n":87,"o":28.22,"t":"2026-10-22T18:15:00Z","v":2960,"vw":28.216598},{"c":28.22,"h":28.22,"l":28.17,"n":84,"o":28.17,"t":"2026-10-22T18:30:00Z","v":2210,"vw":28.195602},{"c":28.37,"h":28.37,"l":28.22,"n":71,"o":28.22,"t":"2026-10-22T18:45:00Z","v":2480,"vw":28.313901},{"c":28.3978,"h":28.3978,"l":28.315,"n":72,"o":28.32,"t":"2026-10-22T19:00:00Z","v":2793,"vw":28.357983},{"c":28.62,"h":28.62,"l":28.47,"n":94,"o":28.47,"t":"2026-10-22T19:15:00Z","v":2038,"vw":28.542},{"c":28.53,"h":28.605,"l":28.53,"n":98,"o":28.58,"t":"2026-10-22T19:30:00Z","v":2299,"vw":28.570717},{"c":28.3,"h":28.54,"l":28.29,"n":874,"o":28.53,"t":"2026-10-22T19:45:00Z","v":28922,"vw":28.382288},{"c":28.28,"h":28.35,"l":28.28,"n":21,"o":28.35,"t":"2026-10-22T20:00:00Z","v":47149,"vw":28.28078}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.45,"strike":38.1726813811867,"iv":1.666066699143666,"gamma":0.028257969672829245,"theta":-0.08559735469782177,"vega":0.029413058052019457,"rho":0.00585494497156541,"breakevenPct":43.64455933941549},{"delta":0.4,"premium":2.45,"strike":33.86903298253085,"iv":1.343473020417861,"gamma":0.03705611200790062,"theta":-0.07199127250714625,"vega":0.030562659218540858,"rho":0.006958123436935585,"breakevenPct":28.42656641630427},{"delta":0.45,"premium":2.45,"strike":31.285758842948503,"iv":1.1017159114640727,"gamma":0.046370010755391204,"theta":-0.06076188872536767,"vega":0.031301471154206305,"rho":0.008060092461016372,"breakevenPct":19.291933673792453},{"delta":0.5,"premium":2.570165833776581,"strike":29.606013659748914,"iv":0.9522728704965169,"gamma":0.051596291534798736,"theta":-0.05287401629722731,"vega":0.030962447821127306,"rho":0.009077498735328328,"breakevenPct":13.777155210486201},{"delta":0.55,"premium":2.809408709495828,"strike":28.82161078853827,"iv":0.8943074633956113,"gamma":0.05277199120530304,"theta":-0.048297378644429734,"vega":0.029555355208537505,"rho":0.010011108461282517,"breakevenPct":11.849432454151689},{"delta":0.6,"premium":3.048651585215075,"strike":28.037207917327624,"iv":0.8363420562947059,"gamma":0.05394769087580734,"theta":-0.04372074099163217,"vega":0.028148262595947708,"rho":0.010944718187236703,"breakevenPct":9.921709697817182},{"delta":0.65,"premium":3.2878944609343224,"strike":27.252805046116976,"iv":0.7783766491938005,"gamma":0.05512339054631164,"theta":-0.039144103338834606,"vega":0.026741169983357904,"rho":0.011878327913190892,"breakevenPct":7.99398694148267},{"delta":0.7,"premium":3.5271373366535697,"strike":26.46840217490633,"iv":0.720411242092895,"gamma":0.05629909021681595,"theta":-0.034567465686037045,"vega":0.025334077370768107,"rho":0.01281193763914508,"breakevenPct":6.066264185148162},{"delta":0.75,"premium":3.766380212372817,"strike":25.683999303695682,"iv":0.6624458349919895,"gamma":0.05747478988732025,"theta":-0.029990828033239474,"vega":0.023926984758178307,"rho":0.013745547365099267,"breakevenPct":4.1385414288136495},{"delta":0.8,"premium":4.143518518518521,"strike":24.814814814814813,"iv":0.6237000000000001,"gamma":0.056574074074074054,"theta":-0.02579259259259259,"vega":0.02219629629629629,"rho":0.014573304073094373,"breakevenPct":2.3986327204148985},{"delta":0.85,"premium":5.460069444444444,"strike":23.368055555555557,"iv":0.7158875,"gamma":0.04152777777777779,"theta":-0.02417222222222222,"vega":0.018261111111111113,"rho":0.014679937096243236,"breakevenPct":1.9382072135784987},{"delta":0.9,"premium":6.913716814159293,"strike":21.762536873156343,"iv":0.7863327433628319,"gamma":0.027721238938053092,"theta":-0.020486135693215335,"vega":0.013717109144542772,"rho":0.014674826603683173,"breakevenPct":1.4011799410029455}],"put":[{"delta":0.15,"premium":2.45,"strike":17.23856269560709,"iv":2.6921891005166856,"gamma":0.010942932998761265,"theta":-0.08532855802857334,"vega":0.01853073372015432,"rho":-0.005343606007090252,"breakevenPct":47.70663827578822},{"delta":0.2,"premium":2.45,"strike":20.58728140990434,"iv":2.050467298013066,"gamma":0.017376533866864,"theta":-0.07748763440240806,"vega":0.022215474107441704,"rho":-0.006481534438285021,"breakevenPct":35.865341549136005},{"delta":0.25,"premium":2.45,"strike":23.080613947450935,"iv":1.6268693686395248,"gamma":0.024940561220772664,"theta":-0.06939135538837032,"vega":0.02518747272426472,"rho":-0.007621888927670905,"breakevenPct":27.04874841778312},{"delta":0.3,"premium":2.4504976677915473,"strike":25.016588926384905,"iv":1.3152723152594465,"gamma":0.03331332791956633,"theta":-0.06154519141634791,"vega":0.027618995778273734,"rho":-0.008764287372770336,"breakevenPct":20.204769241183318},{"delta":0.35,"premium":2.4734980265928477,"strike":25.78326755309492,"iv":1.1911381129118395,"gamma":0.04258820054732536,"theta":-0.055815161967679,"vega":0.028016073350847003,"rho":-0.009922151743750477,"breakevenPct":17.57507239567867},{"delta":0.4,"premium":2.496498385394148,"strike":26.549946179804934,"iv":1.0670039105642322,"gamma":0.05186307317508439,"theta":-0.05008513251901009,"vega":0.028413150923420276,"rho":-0.011080016114730619,"breakevenPct":14.945375550174024},{"delta":0.45,"premium":2.519498744195449,"strike":27.316624806514948,"iv":0.9428697082166251,"gamma":0.061137945802843416,"theta":-0.04435510307034118,"vega":0.02881022849599355,"rho":-0.01223788048571076,"breakevenPct":12.315678704669379},{"delta":0.5,"premium":2.542499102996749,"strike":28.083303433224962,"iv":0.8187355058690179,"gamma":0.07041281843060243,"theta":-0.038625073621672265,"vega":0.02920730606856682,"rho":-0.0133957448566909,"breakevenPct":9.685981859164734},{"delta":0.55,"premium":2.5654994617980496,"strike":28.84998205993498,"iv":0.6946013035214106,"gamma":0.07968769105836147,"theta":-0.03289504417300336,"vega":0.029604383641140094,"rho":-0.014553609227671042,"breakevenPct":7.056285013660087},{"delta":0.6,"premium":2.58849982059935,"strike":29.61666068664499,"iv":0.5704671011738036,"gamma":0.08896256368612049,"theta":-0.027165014724334455,"vega":0.030001461213713367,"rho":-0.01571147359865118,"breakevenPct":4.426588168155446},{"delta":0.65,"premium":2.979335260115607,"strike":30.451589595375722,"iv":0.5116604768786127,"gamma":0.08874992774566474,"theta":-0.02296329479768786,"vega":0.02871878612716763,"rho":-0.017143919567752988,"breakevenPct":2.856243510395639},{"delta":0.7,"premium":3.73800578034682,"strike":31.354768786127167,"iv":0.5181814306358381,"gamma":0.07904978323699423,"theta":-0.020289884393063586,"vega":0.025756358381502895,"rho":-0.018850947134976457,"breakevenPct":2.3452510403806777},{"delta":0.75,"premium":4.496676300578034,"strike":32.25794797687861,"iv":0.5247023843930636,"gamma":0.0693496387283237,"theta":-0.017616473988439307,"vega":0.022793930635838153,"rho":-0.02055797470219993,"breakevenPct":1.8342585703657153},{"delta":0.8,"premium":5.255346820809248,"strike":33.161127167630056,"iv":0.531223338150289,"gamma":0.059649494219653175,"theta":-0.014943063583815029,"vega":0.019831502890173408,"rho":-0.022265002269423403,"breakevenPct":1.3232661003507526},{"delta":0.85,"premium":6.014017341040461,"strike":34.0643063583815,"iv":0.5377442919075144,"gamma":0.049949349710982666,"theta":-0.012269653179190754,"vega":0.016869075144508673,"rho":-0.023972029836646872,"breakevenPct":0.8122736303357909},{"delta":0.9,"premium":6.772687861271676,"strike":34.967485549132945,"iv":0.5442652456647399,"gamma":0.040249205202312135,"theta":-0.009596242774566475,"vega":0.013906647398843931,"rho":-0.025679057403870345,"breakevenPct":0.3012811603208281}]},"raw":{"call":[{"delta":0.35,"premium":2.45,"strike":38.1726813811867,"iv":1.666066699143666,"gamma":0.028257969672829245,"theta":-0.08559735469782177,"vega":0.029413058052019457,"rho":0.00585494497156541,"breakevenPct":43.64455933941549},{"delta":0.4,"premium":2.45,"strike":33.86903298253085,"iv":1.343473020417861,"gamma":0.03705611200790062,"theta":-0.07199127250714625,"vega":0.030562659218540858,"rho":0.006958123436935585,"breakevenPct":28.42656641630427},{"delta":0.45,"premium":2.45,"strike":31.285758842948503,"iv":1.1017159114640727,"gamma":0.046370010755391204,"theta":-0.06076188872536767,"vega":0.031301471154206305,"rho":0.008060092461016372,"breakevenPct":19.291933673792453},{"delta":0.5,"premium":2.570165833776581,"strike":29.606013659748914,"iv":0.9522728704965169,"gamma":0.051596291534798736,"theta":-0.05287401629722731,"vega":0.030962447821127306,"rho":0.009077498735328328,"breakevenPct":13.777155210486201},{"delta":0.55,"premium":2.809408709495828,"strike":28.82161078853827,"iv":0.8943074633956113,"gamma":0.05277199120530304,"theta":-0.048297378644429734,"vega":0.029555355208537505,"rho":0.010011108461282517,"breakevenPct":11.849432454151689},{"delta":0.6,"premium":3.048651585215075,"strike":28.037207917327624,"iv":0.8363420562947059,"gamma":0.05394769087580734,"theta":-0.04372074099163217,"vega":0.028148262595947708,"rho":0.010944718187236703,"breakevenPct":9.921709697817182},{"delta":0.65,"premium":3.2878944609343224,"strike":27.252805046116976,"iv":0.7783766491938005,"gamma":0.05512339054631164,"theta":-0.039144103338834606,"vega":0.026741169983357904,"rho":0.011878327913190892,"breakevenPct":7.99398694148267},{"delta":0.7,"premium":3.5271373366535697,"strike":26.46840217490633,"iv":0.720411242092895,"gamma":0.05629909021681595,"theta":-0.034567465686037045,"vega":0.025334077370768107,"rho":0.01281193763914508,"breakevenPct":6.066264185148162},{"delta":0.75,"premium":3.766380212372817,"strike":25.683999303695682,"iv":0.6624458349919895,"gamma":0.05747478988732025,"theta":-0.029990828033239474,"vega":0.023926984758178307,"rho":0.013745547365099267,"breakevenPct":4.1385414288136495},{"delta":0.8,"premium":4.143518518518521,"strike":24.814814814814813,"iv":0.6237000000000001,"gamma":0.056574074074074054,"theta":-0.02579259259259259,"vega":0.02219629629629629,"rho":0.014573304073094373,"breakevenPct":2.3986327204148985},{"delta":0.85,"premium":5.460069444444444,"strike":23.368055555555557,"iv":0.7158875,"gamma":0.04152777777777779,"theta":-0.02417222222222222,"vega":0.018261111111111113,"rho":0.014679937096243236,"breakevenPct":1.9382072135784987},{"delta":0.9,"premium":6.913716814159293,"strike":21.762536873156343,"iv":0.7863327433628319,"gamma":0.027721238938053092,"theta":-0.020486135693215335,"vega":0.013717109144542772,"rho":0.014674826603683173,"breakevenPct":1.4011799410029455}],"put":[{"delta":0.15,"premium":2.45,"strike":17.23856269560709,"iv":2.6921891005166856,"gamma":0.010942932998761265,"theta":-0.08532855802857334,"vega":0.01853073372015432,"rho":-0.005343606007090252,"breakevenPct":47.70663827578822},{"delta":0.2,"premium":2.45,"strike":20.58728140990434,"iv":2.050467298013066,"gamma":0.017376533866864,"theta":-0.07748763440240806,"vega":0.022215474107441704,"rho":-0.006481534438285021,"breakevenPct":35.865341549136005},{"delta":0.25,"premium":2.45,"strike":23.080613947450935,"iv":1.6268693686395248,"gamma":0.024940561220772664,"theta":-0.06939135538837032,"vega":0.02518747272426472,"rho":-0.007621888927670905,"breakevenPct":27.04874841778312},{"delta":0.3,"premium":2.4504976677915473,"strike":25.016588926384905,"iv":1.3152723152594465,"gamma":0.03331332791956633,"theta":-0.06154519141634791,"vega":0.027618995778273734,"rho":-0.008764287372770336,"breakevenPct":20.204769241183318},{"delta":0.35,"premium":2.4734980265928477,"strike":25.78326755309492,"iv":1.1911381129118395,"gamma":0.04258820054732536,"theta":-0.055815161967679,"vega":0.028016073350847003,"rho":-0.009922151743750477,"breakevenPct":17.57507239567867},{"delta":0.4,"premium":2.496498385394148,"strike":26.549946179804934,"iv":1.0670039105642322,"gamma":0.05186307317508439,"theta":-0.05008513251901009,"vega":0.028413150923420276,"rho":-0.011080016114730619,"breakevenPct":14.945375550174024},{"delta":0.45,"premium":2.519498744195449,"strike":27.316624806514948,"iv":0.9428697082166251,"gamma":0.061137945802843416,"theta":-0.04435510307034118,"vega":0.02881022849599355,"rho":-0.01223788048571076,"breakevenPct":12.315678704669379},{"delta":0.5,"premium":2.542499102996749,"strike":28.083303433224962,"iv":0.8187355058690179,"gamma":0.07041281843060243,"theta":-0.038625073621672265,"vega":0.02920730606856682,"rho":-0.0133957448566909,"breakevenPct":9.685981859164734},{"delta":0.55,"premium":2.5654994617980496,"strike":28.84998205993498,"iv":0.6946013035214106,"gamma":0.07968769105836147,"theta":-0.03289504417300336,"vega":0.029604383641140094,"rho":-0.014553609227671042,"breakevenPct":7.056285013660087},{"delta":0.6,"premium":2.58849982059935,"strike":29.61666068664499,"iv":0.5704671011738036,"gamma":0.08896256368612049,"theta":-0.027165014724334455,"vega":0.030001461213713367,"rho":-0.01571147359865118,"breakevenPct":4.426588168155446},{"delta":0.65,"premium":2.979335260115607,"strike":30.451589595375722,"iv":0.5116604768786127,"gamma":0.08874992774566474,"theta":-0.02296329479768786,"vega":0.02871878612716763,"rho":-0.017143919567752988,"breakevenPct":2.856243510395639},{"delta":0.7,"premium":3.73800578034682,"strike":31.354768786127167,"iv":0.5181814306358381,"gamma":0.07904978323699423,"theta":-0.020289884393063586,"vega":0.025756358381502895,"rho":-0.018850947134976457,"breakevenPct":2.3452510403806777},{"delta":0.75,"premium":4.496676300578034,"strike":32.25794797687861,"iv":0.5247023843930636,"gamma":0.0693496387283237,"theta":-0.017616473988439307,"vega":0.022793930635838153,"rho":-0.02055797470219993,"breakevenPct":1.8342585703657153},{"delta":0.8,"premium":5.255346820809248,"strike":33.161127167630056,"iv":0.531223338150289,"gamma":0.059649494219653175,"theta":-0.014943063583815029,"vega":0.019831502890173408,"rho":-0.022265002269423403,"breakevenPct":1.3232661003507526},{"delta":0.85,"premium":6.014017341040461,"strike":34.0643063583815,"iv":0.5377442919075144,"gamma":0.049949349710982666,"theta":-0.012269653179190754,"vega":0.016869075144508673,"rho":-0.023972029836646872,"breakevenPct":0.8122736303357909},{"delta":0.9,"premium":6.772687861271676,"strike":34.967485549132945,"iv":0.5442652456647399,"gamma":0.040249205202312135,"theta":-0.009596242774566475,"vega":0.013906647398843931,"rho":-0.025679057403870345,"breakevenPct":0.3012811603208281}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}