{"symbol":"PAGP","url":"https://intraalpha.com/companies/PAGP","capturedAt":"2026-10-23T04:08:12.418Z","state":"ready","quote":{"symbol":"PAGP","last_price":27.93,"prev_close":27.92,"regular_close":27.93,"change":0.01,"change_pct":0.0358,"regular_change":0.01,"regular_change_pct":0.0358,"extended_change":0,"extended_change_pct":0,"bid":27.5,"ask":28.5,"bid_size":100,"ask_size":200,"volume":1590880,"vwap":27.793744,"open":28,"high":28.1608,"low":27.505,"close":27.93,"trade_count":12696,"last_trade_at":"2026-10-22T20:00:01.702964731Z","last_quote_at":"2026-10-22T23:56:38.069767429Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:11.842212714-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PAGP","fetched_at":"2026-10-23T04:08:11.960946+00:00","name":"Plains GP Holdings LP","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Plains GP Holdings, LP owns and operates midstream power infrastructure in the United States and Canada. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6505372000,"ebitda":2574000000,"pe_ratio":63.45,"peg_ratio":0.697,"book_value":7.98,"dividend_per_share":1.633,"dividend_yield":0.0594,"eps":0.44,"revenue_ttm":52304998000,"gross_profit_ttm":2903000000,"profit_margin":0.0106,"operating_margin_ttm":0.0277,"return_on_assets_ttm":0.0342,"return_on_equity_ttm":0.0831,"quarterly_earnings_growth":12.1,"quarterly_revenue_growth":0.663,"analyst_target_price":26.46,"analyst_number":1,"beta":0.516,"fifty_two_week_high":28.7,"fifty_two_week_low":16.01,"fifty_day_ma":27.07,"two_hundred_day_ma":24.36,"shares_outstanding":197904000,"forward_pe":12.06,"price_to_sales":0.124,"price_to_book":3.342,"ev_to_revenue":0.246,"ev_to_ebitda":4.304},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:11.960946+00:00"},"optionObservedAt":"2026-10-22T19:49:11.563Z","bars":[{"c":27.17,"h":27.17,"l":27.1,"n":4,"o":27.1,"t":"2026-10-16T11:00:00Z","v":415,"vw":27.138599},{"c":27.17,"h":27.17,"l":27.15,"n":9,"o":27.15,"t":"2026-10-16T11:55:00Z","v":1368,"vw":27.159136},{"c":27.12,"h":27.15,"l":27.12,"n":18,"o":27.15,"t":"2026-10-16T12:00:00Z","v":805,"vw":27.135218},{"c":27.41,"h":27.46,"l":27.19,"n":221,"o":27.33,"t":"2026-10-16T13:30:00Z","v":35429,"vw":27.375489},{"c":27.41,"h":27.41,"l":27.33,"n":216,"o":27.41,"t":"2026-10-16T13:35:00Z","v":37650,"vw":27.354903},{"c":27.29,"h":27.44,"l":27.28,"n":164,"o":27.44,"t":"2026-10-16T13:40:00Z","v":15607,"vw":27.326932},{"c":27.34,"h":27.37,"l":27.295,"n":82,"o":27.295,"t":"2026-10-16T13:45:00Z","v":5344,"vw":27.339127},{"c":27.33,"h":27.39,"l":27.33,"n":79,"o":27.339,"t":"2026-10-16T13:50:00Z","v":4134,"vw":27.355626},{"c":27.22,"h":27.32,"l":27.22,"n":111,"o":27.31,"t":"2026-10-16T13:55:00Z","v":10186,"vw":27.273356},{"c":27.26,"h":27.26,"l":27.21,"n":160,"o":27.22,"t":"2026-10-16T14:00:00Z","v":12951,"vw":27.226627},{"c":27.26,"h":27.31,"l":27.26,"n":140,"o":27.27,"t":"2026-10-16T14:05:00Z","v":13983,"vw":27.276244},{"c":27.2,"h":27.255,"l":27.2,"n":97,"o":27.255,"t":"2026-10-16T14:10:00Z","v":7282,"vw":27.217129},{"c":27.08,"h":27.22,"l":27.07,"n":113,"o":27.21,"t":"2026-10-16T14:15:00Z","v":9655,"vw":27.150598},{"c":27.03,"h":27.08,"l":27.01,"n":90,"o":27.08,"t":"2026-10-16T14:20:00Z","v":6230,"vw":27.040758},{"c":27.04,"h":27.055,"l":27.015,"n":141,"o":27.02,"t":"2026-10-16T14:25:00Z","v":14500,"vw":27.040075},{"c":27.095,"h":27.11,"l":27.02,"n":215,"o":27.05,"t":"2026-10-16T14:30:00Z","v":18933,"vw":27.063652},{"c":27.105,"h":27.11,"l":27.075,"n":157,"o":27.09,"t":"2026-10-16T14:35:00Z","v":9128,"vw":27.094417},{"c":27.09,"h":27.12,"l":27.075,"n":272,"o":27.11,"t":"2026-10-16T14:40:00Z","v":18981,"vw":27.092514},{"c":27.16,"h":27.185,"l":27.1,"n":231,"o":27.1,"t":"2026-10-16T14:45:00Z","v":15235,"vw":27.146304},{"c":27.2296,"h":27.275,"l":27.13,"n":658,"o":27.15,"t":"2026-10-16T14:50:00Z","v":73289,"vw":27.223785},{"c":27.215,"h":27.25,"l":27.2,"n":376,"o":27.23,"t":"2026-10-16T14:55:00Z","v":33979,"vw":27.222987},{"c":27.225,"h":27.25,"l":27.2,"n":267,"o":27.22,"t":"2026-10-16T15:00:00Z","v":24961,"vw":27.228955},{"c":27.21,"h":27.245,"l":27.205,"n":263,"o":27.23,"t":"2026-10-16T15:05:00Z","v":19857,"vw":27.224084},{"c":27.24,"h":27.245,"l":27.205,"n":249,"o":27.22,"t":"2026-10-16T15:10:00Z","v":22487,"vw":27.224194},{"c":27.245,"h":27.26,"l":27.235,"n":220,"o":27.24,"t":"2026-10-16T15:15:00Z","v":21851,"vw":27.246977},{"c":27.17,"h":27.245,"l":27.17,"n":264,"o":27.24,"t":"2026-10-16T15:20:00Z","v":21394,"vw":27.209531},{"c":27.2,"h":27.2,"l":27.17,"n":192,"o":27.18,"t":"2026-10-16T15:25:00Z","v":20149,"vw":27.185326},{"c":27.21,"h":27.22,"l":27.2,"n":191,"o":27.2,"t":"2026-10-16T15:30:00Z","v":14171,"vw":27.210287},{"c":27.21,"h":27.21,"l":27.16,"n":182,"o":27.2,"t":"2026-10-16T15:35:00Z","v":15061,"vw":27.189514},{"c":27.215,"h":27.23,"l":27.2,"n":157,"o":27.205,"t":"2026-10-16T15:40:00Z","v":15839,"vw":27.215153},{"c":27.24,"h":27.245,"l":27.215,"n":173,"o":27.215,"t":"2026-10-16T15:45:00Z","v":13272,"vw":27.226115},{"c":27.28,"h":27.29,"l":27.24,"n":241,"o":27.24,"t":"2026-10-16T15:50:00Z","v":18915,"vw":27.271341},{"c":27.29,"h":27.3,"l":27.27,"n":186,"o":27.28,"t":"2026-10-16T15:55:00Z","v":14320,"vw":27.285671},{"c":27.295,"h":27.305,"l":27.28,"n":148,"o":27.28,"t":"2026-10-16T16:00:00Z","v":12808,"vw":27.290549},{"c":27.245,"h":27.305,"l":27.24,"n":383,"o":27.295,"t":"2026-10-16T16:05:00Z","v":28656,"vw":27.272906},{"c":27.25,"h":27.26,"l":27.25,"n":87,"o":27.26,"t":"2026-10-16T16:10:00Z","v":5349,"vw":27.256101},{"c":27.25,"h":27.255,"l":27.22,"n":115,"o":27.24,"t":"2026-10-16T16:15:00Z","v":8035,"vw":27.238713},{"c":27.235,"h":27.25,"l":27.22,"n":202,"o":27.245,"t":"2026-10-16T16:20:00Z","v":13489,"vw":27.23145},{"c":27.27,"h":27.27,"l":27.23,"n":185,"o":27.23,"t":"2026-10-16T16:25:00Z","v":21085,"vw":27.250205},{"c":27.335,"h":27.335,"l":27.27,"n":266,"o":27.27,"t":"2026-10-16T16:30:00Z","v":15664,"vw":27.309804},{"c":27.305,"h":27.35,"l":27.305,"n":126,"o":27.335,"t":"2026-10-16T16:35:00Z","v":7891,"vw":27.331333},{"c":27.32,"h":27.335,"l":27.31,"n":182,"o":27.31,"t":"2026-10-16T16:40:00Z","v":11199,"vw":27.318696},{"c":27.335,"h":27.335,"l":27.315,"n":160,"o":27.32,"t":"2026-10-16T16:45:00Z","v":11051,"vw":27.329896},{"c":27.345,"h":27.3499,"l":27.325,"n":125,"o":27.335,"t":"2026-10-16T16:50:00Z","v":8049,"vw":27.333417},{"c":27.355,"h":27.355,"l":27.34,"n":178,"o":27.345,"t":"2026-10-16T16:55:00Z","v":13012,"vw":27.346078},{"c":27.36,"h":27.36,"l":27.345,"n":137,"o":27.355,"t":"2026-10-16T17:00:00Z","v":8027,"vw":27.356277},{"c":27.345,"h":27.365,"l":27.31,"n":332,"o":27.365,"t":"2026-10-16T17:05:00Z","v":26564,"vw":27.334614},{"c":27.31,"h":27.34,"l":27.3,"n":119,"o":27.34,"t":"2026-10-16T17:10:00Z","v":9119,"vw":27.323334},{"c":27.29,"h":27.34,"l":27.29,"n":190,"o":27.32,"t":"2026-10-16T17:15:00Z","v":18075,"vw":27.3243},{"c":27.32,"h":27.32,"l":27.27,"n":112,"o":27.29,"t":"2026-10-16T17:20:00Z","v":7649,"vw":27.289761},{"c":27.355,"h":27.36,"l":27.33,"n":160,"o":27.33,"t":"2026-10-16T17:25:00Z","v":25808,"vw":27.341685},{"c":27.355,"h":27.36,"l":27.345,"n":264,"o":27.355,"t":"2026-10-16T17:30:00Z","v":25937,"vw":27.353741},{"c":27.39,"h":27.39,"l":27.35,"n":210,"o":27.355,"t":"2026-10-16T17:35:00Z","v":17500,"vw":27.366168},{"c":27.4,"h":27.4,"l":27.37,"n":535,"o":27.385,"t":"2026-10-16T17:40:00Z","v":56003,"vw":27.383532},{"c":27.38,"h":27.415,"l":27.38,"n":111,"o":27.4,"t":"2026-10-16T17:45:00Z","v":7685,"vw":27.403808},{"c":27.385,"h":27.39,"l":27.37,"n":214,"o":27.38,"t":"2026-10-16T17:50:00Z","v":29451,"vw":27.381708},{"c":27.37,"h":27.39,"l":27.36,"n":125,"o":27.39,"t":"2026-10-16T17:55:00Z","v":8369,"vw":27.377234},{"c":27.3787,"h":27.385,"l":27.365,"n":192,"o":27.365,"t":"2026-10-16T18:00:00Z","v":22839,"vw":27.368517},{"c":27.355,"h":27.38,"l":27.355,"n":275,"o":27.38,"t":"2026-10-16T18:05:00Z","v":23176,"vw":27.361392},{"c":27.39,"h":27.415,"l":27.315,"n":445,"o":27.355,"t":"2026-10-16T18:10:00Z","v":55787,"vw":27.365537},{"c":27.39,"h":27.4,"l":27.38,"n":83,"o":27.4,"t":"2026-10-16T18:15:00Z","v":4692,"vw":27.393272},{"c":27.4,"h":27.41,"l":27.39,"n":89,"o":27.39,"t":"2026-10-16T18:20:00Z","v":6001,"vw":27.401082},{"c":27.47,"h":27.48,"l":27.4,"n":434,"o":27.4,"t":"2026-10-16T18:25:00Z","v":218995,"vw":27.441337},{"c":27.48,"h":27.485,"l":27.46,"n":142,"o":27.465,"t":"2026-10-16T18:30:00Z","v":11069,"vw":27.473219},{"c":27.49,"h":27.505,"l":27.485,"n":137,"o":27.49,"t":"2026-10-16T18:35:00Z","v":11620,"vw":27.495966},{"c":27.495,"h":27.515,"l":27.485,"n":156,"o":27.485,"t":"2026-10-16T18:40:00Z","v":15286,"vw":27.498831},{"c":27.45,"h":27.505,"l":27.45,"n":197,"o":27.505,"t":"2026-10-16T18:45:00Z","v":15567,"vw":27.488056},{"c":27.43,"h":27.445,"l":27.395,"n":316,"o":27.445,"t":"2026-10-16T18:50:00Z","v":24317,"vw":27.420515},{"c":27.47,"h":27.47,"l":27.43,"n":164,"o":27.435,"t":"2026-10-16T18:55:00Z","v":9868,"vw":27.438467},{"c":27.45,"h":27.47,"l":27.45,"n":82,"o":27.46,"t":"2026-10-16T19:00:00Z","v":4626,"vw":27.462107},{"c":27.435,"h":27.465,"l":27.405,"n":653,"o":27.46,"t":"2026-10-16T19:05:00Z","v":274813,"vw":27.414682},{"c":27.425,"h":27.46,"l":27.425,"n":358,"o":27.445,"t":"2026-10-16T19:10:00Z","v":37460,"vw":27.441627},{"c":27.4427,"h":27.46,"l":27.43,"n":226,"o":27.43,"t":"2026-10-16T19:15:00Z","v":26089,"vw":27.439793},{"c":27.405,"h":27.45,"l":27.405,"n":214,"o":27.445,"t":"2026-10-16T19:20:00Z","v":20607,"vw":27.439982},{"c":27.41,"h":27.425,"l":27.4,"n":216,"o":27.41,"t":"2026-10-16T19:25:00Z","v":16994,"vw":27.41331},{"c":27.515,"h":27.52,"l":27.415,"n":510,"o":27.415,"t":"2026-10-16T19:30:00Z","v":79174,"vw":27.472194},{"c":27.43,"h":27.54,"l":27.41,"n":653,"o":27.52,"t":"2026-10-16T19:35:00Z","v":77100,"vw":27.47773},{"c":27.425,"h":27.44,"l":27.4,"n":622,"o":27.43,"t":"2026-10-16T19:40:00Z","v":190009,"vw":27.424849},{"c":27.375,"h":27.47,"l":27.375,"n":1201,"o":27.425,"t":"2026-10-16T19:45:00Z","v":226100,"vw":27.43965},{"c":27.47,"h":27.5,"l":27.35,"n":1227,"o":27.37,"t":"2026-10-16T19:50:00Z","v":256679,"vw":27.399943},{"c":27.45,"h":27.5,"l":27.38,"n":1768,"o":27.46,"t":"2026-10-16T19:55:00Z","v":240559,"vw":27.4353},{"c":27.45,"h":27.45,"l":27.42,"n":20,"o":27.45,"t":"2026-10-16T20:00:00Z","v":217433,"vw":27.449702},{"c":27.374,"h":27.6,"l":27.374,"n":4,"o":27.6,"t":"2026-10-16T20:30:00Z","v":525,"vw":27.484432},{"c":27.39,"h":27.39,"l":27.39,"n":5,"o":27.39,"t":"2026-10-16T21:00:00Z","v":255,"vw":27.39},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-16T21:40:00Z","v":200,"vw":27.5},{"c":27.37,"h":27.37,"l":27.37,"n":1,"o":27.37,"t":"2026-10-16T23:20:00Z","v":200,"vw":27.37},{"c":27.4512,"h":27.4512,"l":27.4512,"n":1,"o":27.4512,"t":"2026-10-16T23:55:00Z","v":500,"vw":27.4512},{"c":27.09,"h":27.09,"l":26.95,"n":4,"o":26.95,"t":"2026-10-19T08:00:00Z","v":202,"vw":27.02},{"c":27.2,"h":27.22,"l":27.2,"n":21,"o":27.2,"t":"2026-10-19T08:25:00Z","v":1079,"vw":27.202899},{"c":27.3,"h":27.3,"l":27.3,"n":8,"o":27.3,"t":"2026-10-19T08:30:00Z","v":210,"vw":27.3},{"c":27.3,"h":27.6458,"l":27.3,"n":32,"o":27.4,"t":"2026-10-19T11:00:00Z","v":2149,"vw":27.484938},{"c":27.36,"h":27.37,"l":27.36,"n":4,"o":27.36,"t":"2026-10-19T11:50:00Z","v":400,"vw":27.363215},{"c":27.36,"h":27.36,"l":27.36,"n":3,"o":27.36,"t":"2026-10-19T11:55:00Z","v":600,"vw":27.36},{"c":27.36,"h":27.36,"l":27.36,"n":3,"o":27.36,"t":"2026-10-19T12:00:00Z","v":730,"vw":27.36},{"c":27.36,"h":27.36,"l":27.36,"n":2,"o":27.36,"t":"2026-10-19T12:05:00Z","v":1224,"vw":27.36},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-10-19T12:35:00Z","v":200,"vw":27.34},{"c":27.23,"h":27.23,"l":27.23,"n":2,"o":27.23,"t":"2026-10-19T13:25:00Z","v":172,"vw":27.23},{"c":27.34,"h":27.54,"l":27.15,"n":235,"o":27.315,"t":"2026-10-19T13:30:00Z","v":40909,"vw":27.352336},{"c":27.42,"h":27.42,"l":27.3305,"n":39,"o":27.37,"t":"2026-10-19T13:35:00Z","v":6792,"vw":27.381902},{"c":27.47,"h":27.48,"l":27.44,"n":65,"o":27.45,"t":"2026-10-19T13:40:00Z","v":4389,"vw":27.456828},{"c":27.46,"h":27.52,"l":27.45,"n":120,"o":27.49,"t":"2026-10-19T13:45:00Z","v":7686,"vw":27.475592},{"c":27.43,"h":27.48,"l":27.42,"n":178,"o":27.45,"t":"2026-10-19T13:50:00Z","v":15839,"vw":27.449904},{"c":27.375,"h":27.44,"l":27.35,"n":227,"o":27.43,"t":"2026-10-19T13:55:00Z","v":17810,"vw":27.371879},{"c":27.4,"h":27.44,"l":27.395,"n":103,"o":27.395,"t":"2026-10-19T14:00:00Z","v":7798,"vw":27.419999},{"c":27.37,"h":27.4167,"l":27.35,"n":125,"o":27.4167,"t":"2026-10-19T14:05:00Z","v":11076,"vw":27.371468},{"c":27.34,"h":27.36,"l":27.33,"n":117,"o":27.36,"t":"2026-10-19T14:10:00Z","v":8910,"vw":27.338406},{"c":27.325,"h":27.3499,"l":27.32,"n":117,"o":27.3377,"t":"2026-10-19T14:15:00Z","v":7051,"vw":27.331381},{"c":27.3,"h":27.33,"l":27.27,"n":140,"o":27.33,"t":"2026-10-19T14:20:00Z","v":10249,"vw":27.294954},{"c":27.305,"h":27.305,"l":27.26,"n":166,"o":27.27,"t":"2026-10-19T14:25:00Z","v":10521,"vw":27.279041},{"c":27.34,"h":27.36,"l":27.29,"n":125,"o":27.29,"t":"2026-10-19T14:30:00Z","v":8422,"vw":27.334855},{"c":27.36,"h":27.36,"l":27.315,"n":93,"o":27.335,"t":"2026-10-19T14:35:00Z","v":5407,"vw":27.333546},{"c":27.325,"h":27.36,"l":27.3,"n":90,"o":27.36,"t":"2026-10-19T14:40:00Z","v":5280,"vw":27.318527},{"c":27.26,"h":27.325,"l":27.26,"n":669,"o":27.32,"t":"2026-10-19T14:45:00Z","v":55354,"vw":27.293827},{"c":27.265,"h":27.275,"l":27.255,"n":162,"o":27.265,"t":"2026-10-19T14:50:00Z","v":17213,"vw":27.264499},{"c":27.24,"h":27.265,"l":27.21,"n":147,"o":27.265,"t":"2026-10-19T14:55:00Z","v":9062,"vw":27.238906},{"c":27.275,"h":27.275,"l":27.235,"n":225,"o":27.235,"t":"2026-10-19T15:00:00Z","v":14694,"vw":27.258966},{"c":27.28,"h":27.29,"l":27.24,"n":148,"o":27.275,"t":"2026-10-19T15:05:00Z","v":13311,"vw":27.265762},{"c":27.27,"h":27.285,"l":27.26,"n":104,"o":27.28,"t":"2026-10-19T15:10:00Z","v":8437,"vw":27.26957},{"c":27.265,"h":27.28,"l":27.24,"n":270,"o":27.265,"t":"2026-10-19T15:15:00Z","v":30502,"vw":27.259013},{"c":27.26,"h":27.28,"l":27.25,"n":289,"o":27.265,"t":"2026-10-19T15:20:00Z","v":25277,"vw":27.265498},{"c":27.25,"h":27.27,"l":27.25,"n":81,"o":27.26,"t":"2026-10-19T15:25:00Z","v":6681,"vw":27.259614},{"c":27.265,"h":27.27,"l":27.25,"n":126,"o":27.25,"t":"2026-10-19T15:30:00Z","v":5683,"vw":27.262183},{"c":27.25,"h":27.28,"l":27.23,"n":171,"o":27.2601,"t":"2026-10-19T15:35:00Z","v":38129,"vw":27.240224},{"c":27.258,"h":27.27,"l":27.25,"n":73,"o":27.25,"t":"2026-10-19T15:40:00Z","v":5701,"vw":27.258706},{"c":27.26,"h":27.28,"l":27.235,"n":273,"o":27.255,"t":"2026-10-19T15:45:00Z","v":24282,"vw":27.252462},{"c":27.28,"h":27.3,"l":27.25,"n":185,"o":27.25,"t":"2026-10-19T15:50:00Z","v":13998,"vw":27.273141},{"c":27.24,"h":27.28,"l":27.23,"n":94,"o":27.28,"t":"2026-10-19T15:55:00Z","v":5285,"vw":27.245553},{"c":27.26,"h":27.26,"l":27.24,"n":57,"o":27.24,"t":"2026-10-19T16:00:00Z","v":3513,"vw":27.254153},{"c":27.235,"h":27.26,"l":27.22,"n":99,"o":27.26,"t":"2026-10-19T16:05:00Z","v":7356,"vw":27.234949},{"c":27.215,"h":27.24,"l":27.21,"n":116,"o":27.235,"t":"2026-10-19T16:10:00Z","v":6653,"vw":27.229078},{"c":27.23,"h":27.235,"l":27.215,"n":226,"o":27.215,"t":"2026-10-19T16:15:00Z","v":24469,"vw":27.225102},{"c":27.215,"h":27.23,"l":27.21,"n":91,"o":27.23,"t":"2026-10-19T16:20:00Z","v":4999,"vw":27.218578},{"c":27.235,"h":27.24,"l":27.21,"n":182,"o":27.22,"t":"2026-10-19T16:25:00Z","v":17883,"vw":27.225928},{"c":27.24,"h":27.25,"l":27.225,"n":359,"o":27.235,"t":"2026-10-19T16:30:00Z","v":25812,"vw":27.238789},{"c":27.19,"h":27.235,"l":27.19,"n":187,"o":27.23,"t":"2026-10-19T16:35:00Z","v":13525,"vw":27.216059},{"c":27.2,"h":27.2,"l":27.18,"n":70,"o":27.18,"t":"2026-10-19T16:40:00Z","v":3731,"vw":27.191731},{"c":27.195,"h":27.22,"l":27.195,"n":76,"o":27.2,"t":"2026-10-19T16:45:00Z","v":5033,"vw":27.203551},{"c":27.205,"h":27.22,"l":27.195,"n":102,"o":27.195,"t":"2026-10-19T16:50:00Z","v":7997,"vw":27.206927},{"c":27.19,"h":27.205,"l":27.185,"n":147,"o":27.2,"t":"2026-10-19T16:55:00Z","v":10816,"vw":27.196363},{"c":27.165,"h":27.19,"l":27.15,"n":259,"o":27.19,"t":"2026-10-19T17:00:00Z","v":49805,"vw":27.158684},{"c":27.19,"h":27.19,"l":27.165,"n":145,"o":27.165,"t":"2026-10-19T17:05:00Z","v":17352,"vw":27.173222},{"c":27.165,"h":27.2,"l":27.165,"n":139,"o":27.19,"t":"2026-10-19T17:10:00Z","v":10804,"vw":27.185768},{"c":27.16,"h":27.175,"l":27.155,"n":120,"o":27.165,"t":"2026-10-19T17:15:00Z","v":9421,"vw":27.164828},{"c":27.16,"h":27.17,"l":27.15,"n":88,"o":27.155,"t":"2026-10-19T17:20:00Z","v":5315,"vw":27.159033},{"c":27.17,"h":27.17,"l":27.14,"n":103,"o":27.16,"t":"2026-10-19T17:25:00Z","v":7178,"vw":27.153771},{"c":27.165,"h":27.17,"l":27.145,"n":168,"o":27.165,"t":"2026-10-19T17:30:00Z","v":10314,"vw":27.156746},{"c":27.16,"h":27.17,"l":27.1301,"n":168,"o":27.165,"t":"2026-10-19T17:35:00Z","v":13242,"vw":27.152882},{"c":27.175,"h":27.175,"l":27.15,"n":166,"o":27.16,"t":"2026-10-19T17:40:00Z","v":8187,"vw":27.156109},{"c":27.165,"h":27.175,"l":27.16,"n":128,"o":27.175,"t":"2026-10-19T17:45:00Z","v":7737,"vw":27.171738},{"c":27.175,"h":27.185,"l":27.165,"n":95,"o":27.165,"t":"2026-10-19T17:50:00Z","v":6666,"vw":27.174054},{"c":27.16,"h":27.175,"l":27.155,"n":199,"o":27.175,"t":"2026-10-19T17:55:00Z","v":16241,"vw":27.161363},{"c":27.155,"h":27.17,"l":27.15,"n":165,"o":27.165,"t":"2026-10-19T18:00:00Z","v":17744,"vw":27.159508},{"c":27.165,"h":27.18,"l":27.155,"n":140,"o":27.16,"t":"2026-10-19T18:05:00Z","v":11281,"vw":27.165164},{"c":27.16,"h":27.175,"l":27.16,"n":96,"o":27.175,"t":"2026-10-19T18:10:00Z","v":6281,"vw":27.166767},{"c":27.135,"h":27.165,"l":27.13,"n":137,"o":27.155,"t":"2026-10-19T18:15:00Z","v":12850,"vw":27.148292},{"c":27.135,"h":27.135,"l":27.12,"n":125,"o":27.135,"t":"2026-10-19T18:20:00Z","v":7807,"vw":27.130419},{"c":27.13,"h":27.15,"l":27.13,"n":143,"o":27.14,"t":"2026-10-19T18:25:00Z","v":11949,"vw":27.138156},{"c":27.135,"h":27.135,"l":27.13,"n":74,"o":27.135,"t":"2026-10-19T18:30:00Z","v":4428,"vw":27.133797},{"c":27.12,"h":27.145,"l":27.115,"n":132,"o":27.135,"t":"2026-10-19T18:35:00Z","v":8281,"vw":27.126931},{"c":27.16,"h":27.17,"l":27.13,"n":141,"o":27.13,"t":"2026-10-19T18:40:00Z","v":8207,"vw":27.154696},{"c":27.17,"h":27.175,"l":27.165,"n":77,"o":27.165,"t":"2026-10-19T18:45:00Z","v":6249,"vw":27.168957},{"c":27.155,"h":27.16,"l":27.14,"n":100,"o":27.16,"t":"2026-10-19T18:50:00Z","v":6576,"vw":27.152402},{"c":27.15,"h":27.16,"l":27.14,"n":80,"o":27.15,"t":"2026-10-19T18:55:00Z","v":5272,"vw":27.150976},{"c":27.17,"h":27.18,"l":27.155,"n":118,"o":27.155,"t":"2026-10-19T19:00:00Z","v":8705,"vw":27.166156},{"c":27.185,"h":27.22,"l":27.18,"n":215,"o":27.18,"t":"2026-10-19T19:05:00Z","v":20762,"vw":27.198189},{"c":27.175,"h":27.185,"l":27.175,"n":66,"o":27.18,"t":"2026-10-19T19:10:00Z","v":4790,"vw":27.179236},{"c":27.2,"h":27.215,"l":27.17,"n":158,"o":27.175,"t":"2026-10-19T19:15:00Z","v":11307,"vw":27.19134},{"c":27.19,"h":27.205,"l":27.19,"n":144,"o":27.2,"t":"2026-10-19T19:20:00Z","v":11592,"vw":27.197938},{"c":27.22,"h":27.23,"l":27.18,"n":448,"o":27.19,"t":"2026-10-19T19:25:00Z","v":57857,"vw":27.209721},{"c":27.21,"h":27.225,"l":27.2,"n":290,"o":27.225,"t":"2026-10-19T19:30:00Z","v":46864,"vw":27.213007},{"c":27.26,"h":27.275,"l":27.2,"n":536,"o":27.22,"t":"2026-10-19T19:35:00Z","v":87835,"vw":27.249219},{"c":27.31,"h":27.325,"l":27.26,"n":371,"o":27.26,"t":"2026-10-19T19:40:00Z","v":35353,"vw":27.285448},{"c":27.3294,"h":27.345,"l":27.295,"n":290,"o":27.31,"t":"2026-10-19T19:45:00Z","v":39672,"vw":27.322099},{"c":27.288,"h":27.325,"l":27.28,"n":853,"o":27.325,"t":"2026-10-19T19:50:00Z","v":95170,"vw":27.304571},{"c":27.31,"h":27.33,"l":27.29,"n":2303,"o":27.29,"t":"2026-10-19T19:55:00Z","v":281044,"vw":27.310729},{"c":27.31,"h":27.32,"l":27.31,"n":23,"o":27.31,"t":"2026-10-19T20:00:00Z","v":157897,"vw":27.310007},{"c":27.32,"h":27.32,"l":27.3,"n":2,"o":27.3,"t":"2026-10-20T10:55:00Z","v":200,"vw":27.31},{"c":27.25,"h":27.25,"l":27.25,"n":10,"o":27.25,"t":"2026-10-20T11:00:00Z","v":114,"vw":27.25},{"c":27.4,"h":27.4,"l":27.37,"n":19,"o":27.37,"t":"2026-10-20T11:05:00Z","v":1712,"vw":27.378227},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-20T13:25:00Z","v":132,"vw":27.31},{"c":27.465,"h":27.49,"l":27.34,"n":65,"o":27.34,"t":"2026-10-20T13:30:00Z","v":10907,"vw":27.369629},{"c":27.46,"h":27.5,"l":27.42,"n":88,"o":27.47,"t":"2026-10-20T13:35:00Z","v":6150,"vw":27.458412},{"c":27.46,"h":27.53,"l":27.44,"n":93,"o":27.5,"t":"2026-10-20T13:40:00Z","v":9041,"vw":27.463313},{"c":27.36,"h":27.44,"l":27.36,"n":124,"o":27.435,"t":"2026-10-20T13:45:00Z","v":8121,"vw":27.399776},{"c":27.38,"h":27.385,"l":27.31,"n":123,"o":27.375,"t":"2026-10-20T13:50:00Z","v":7323,"vw":27.354463},{"c":27.36,"h":27.405,"l":27.34,"n":97,"o":27.405,"t":"2026-10-20T13:55:00Z","v":6101,"vw":27.37057},{"c":27.46,"h":27.46,"l":27.38,"n":132,"o":27.385,"t":"2026-10-20T14:00:00Z","v":8918,"vw":27.400553},{"c":27.45,"h":27.475,"l":27.395,"n":157,"o":27.475,"t":"2026-10-20T14:05:00Z","v":11144,"vw":27.435046},{"c":27.4459,"h":27.475,"l":27.415,"n":297,"o":27.46,"t":"2026-10-20T14:10:00Z","v":26584,"vw":27.451836},{"c":27.43,"h":27.49,"l":27.43,"n":293,"o":27.44,"t":"2026-10-20T14:15:00Z","v":44287,"vw":27.466666},{"c":27.36,"h":27.46,"l":27.36,"n":473,"o":27.44,"t":"2026-10-20T14:20:00Z","v":144919,"vw":27.443398},{"c":27.325,"h":27.37,"l":27.315,"n":896,"o":27.36,"t":"2026-10-20T14:25:00Z","v":102363,"vw":27.339519},{"c":27.385,"h":27.4,"l":27.315,"n":611,"o":27.3299,"t":"2026-10-20T14:30:00Z","v":75131,"vw":27.349391},{"c":27.35,"h":27.41,"l":27.34,"n":421,"o":27.38,"t":"2026-10-20T14:35:00Z","v":42789,"vw":27.379281},{"c":27.32,"h":27.35,"l":27.32,"n":188,"o":27.345,"t":"2026-10-20T14:40:00Z","v":20072,"vw":27.328978},{"c":27.4,"h":27.4,"l":27.32,"n":196,"o":27.33,"t":"2026-10-20T14:45:00Z","v":20430,"vw":27.34026},{"c":27.39,"h":27.42,"l":27.37,"n":119,"o":27.41,"t":"2026-10-20T14:50:00Z","v":8454,"vw":27.402231},{"c":27.39,"h":27.39,"l":27.325,"n":98,"o":27.38,"t":"2026-10-20T14:55:00Z","v":6735,"vw":27.36207},{"c":27.42,"h":27.43,"l":27.39,"n":144,"o":27.39,"t":"2026-10-20T15:00:00Z","v":9888,"vw":27.405583},{"c":27.375,"h":27.41,"l":27.365,"n":346,"o":27.41,"t":"2026-10-20T15:05:00Z","v":36011,"vw":27.382324},{"c":27.4005,"h":27.46,"l":27.36,"n":546,"o":27.38,"t":"2026-10-20T15:10:00Z","v":70434,"vw":27.395872},{"c":27.395,"h":27.425,"l":27.37,"n":322,"o":27.405,"t":"2026-10-20T15:15:00Z","v":41722,"vw":27.399597},{"c":27.425,"h":27.445,"l":27.395,"n":251,"o":27.4,"t":"2026-10-20T15:20:00Z","v":29047,"vw":27.423666},{"c":27.4376,"h":27.45,"l":27.41,"n":149,"o":27.43,"t":"2026-10-20T15:25:00Z","v":14794,"vw":27.428994},{"c":27.405,"h":27.44,"l":27.4,"n":311,"o":27.44,"t":"2026-10-20T15:30:00Z","v":28342,"vw":27.429972},{"c":27.435,"h":27.435,"l":27.395,"n":296,"o":27.408,"t":"2026-10-20T15:35:00Z","v":19269,"vw":27.413646},{"c":27.44,"h":27.445,"l":27.42,"n":166,"o":27.435,"t":"2026-10-20T15:40:00Z","v":16354,"vw":27.434592},{"c":27.445,"h":27.46,"l":27.43,"n":241,"o":27.445,"t":"2026-10-20T15:45:00Z","v":32364,"vw":27.451804},{"c":27.435,"h":27.445,"l":27.43,"n":111,"o":27.445,"t":"2026-10-20T15:50:00Z","v":7824,"vw":27.435426},{"c":27.45,"h":27.455,"l":27.435,"n":218,"o":27.435,"t":"2026-10-20T15:55:00Z","v":25983,"vw":27.449964},{"c":27.455,"h":27.48,"l":27.445,"n":236,"o":27.455,"t":"2026-10-20T16:00:00Z","v":31402,"vw":27.457105},{"c":27.445,"h":27.46,"l":27.445,"n":87,"o":27.455,"t":"2026-10-20T16:05:00Z","v":5545,"vw":27.449123},{"c":27.455,"h":27.46,"l":27.445,"n":144,"o":27.445,"t":"2026-10-20T16:10:00Z","v":18290,"vw":27.454121},{"c":27.455,"h":27.465,"l":27.45,"n":99,"o":27.45,"t":"2026-10-20T16:15:00Z","v":7662,"vw":27.458325},{"c":27.47,"h":27.48,"l":27.455,"n":116,"o":27.455,"t":"2026-10-20T16:20:00Z","v":14656,"vw":27.46612},{"c":27.485,"h":27.495,"l":27.475,"n":130,"o":27.475,"t":"2026-10-20T16:25:00Z","v":17956,"vw":27.480078},{"c":27.475,"h":27.4875,"l":27.47,"n":87,"o":27.4875,"t":"2026-10-20T16:30:00Z","v":6655,"vw":27.480734},{"c":27.465,"h":27.475,"l":27.455,"n":88,"o":27.475,"t":"2026-10-20T16:35:00Z","v":6052,"vw":27.463642},{"c":27.48,"h":27.49,"l":27.46,"n":82,"o":27.465,"t":"2026-10-20T16:40:00Z","v":6514,"vw":27.473356},{"c":27.49,"h":27.49,"l":27.475,"n":125,"o":27.48,"t":"2026-10-20T16:45:00Z","v":8765,"vw":27.478172},{"c":27.485,"h":27.49,"l":27.48,"n":90,"o":27.485,"t":"2026-10-20T16:50:00Z","v":8982,"vw":27.483966},{"c":27.49,"h":27.49,"l":27.46,"n":574,"o":27.48,"t":"2026-10-20T16:55:00Z","v":131216,"vw":27.46982},{"c":27.475,"h":27.485,"l":27.46,"n":188,"o":27.485,"t":"2026-10-20T17:00:00Z","v":12310,"vw":27.473109},{"c":27.48,"h":27.49,"l":27.465,"n":123,"o":27.475,"t":"2026-10-20T17:05:00Z","v":14413,"vw":27.471418},{"c":27.47,"h":27.48,"l":27.47,"n":93,"o":27.48,"t":"2026-10-20T17:10:00Z","v":13781,"vw":27.473247},{"c":27.47,"h":27.475,"l":27.47,"n":36,"o":27.475,"t":"2026-10-20T17:15:00Z","v":2497,"vw":27.470506},{"c":27.465,"h":27.475,"l":27.46,"n":86,"o":27.475,"t":"2026-10-20T17:20:00Z","v":3974,"vw":27.465218},{"c":27.46,"h":27.465,"l":27.45,"n":134,"o":27.465,"t":"2026-10-20T17:25:00Z","v":7570,"vw":27.455933},{"c":27.445,"h":27.47,"l":27.44,"n":153,"o":27.46,"t":"2026-10-20T17:30:00Z","v":10166,"vw":27.45131},{"c":27.48,"h":27.485,"l":27.44,"n":370,"o":27.445,"t":"2026-10-20T17:35:00Z","v":76988,"vw":27.470607},{"c":27.485,"h":27.495,"l":27.46,"n":266,"o":27.475,"t":"2026-10-20T17:40:00Z","v":56494,"vw":27.48338},{"c":27.49,"h":27.49,"l":27.475,"n":225,"o":27.485,"t":"2026-10-20T17:45:00Z","v":16272,"vw":27.481456},{"c":27.485,"h":27.5,"l":27.475,"n":144,"o":27.485,"t":"2026-10-20T17:50:00Z","v":11335,"vw":27.485002},{"c":27.485,"h":27.485,"l":27.47,"n":94,"o":27.485,"t":"2026-10-20T17:55:00Z","v":8181,"vw":27.473353},{"c":27.49,"h":27.5,"l":27.475,"n":148,"o":27.48,"t":"2026-10-20T18:00:00Z","v":9634,"vw":27.483882},{"c":27.505,"h":27.505,"l":27.48,"n":162,"o":27.495,"t":"2026-10-20T18:05:00Z","v":19628,"vw":27.494953},{"c":27.52,"h":27.5594,"l":27.495,"n":603,"o":27.505,"t":"2026-10-20T18:10:00Z","v":100271,"vw":27.529796},{"c":27.495,"h":27.52,"l":27.49,"n":239,"o":27.51,"t":"2026-10-20T18:15:00Z","v":22027,"vw":27.507549},{"c":27.465,"h":27.495,"l":27.45,"n":307,"o":27.495,"t":"2026-10-20T18:20:00Z","v":138979,"vw":27.471135},{"c":27.455,"h":27.47,"l":27.45,"n":149,"o":27.465,"t":"2026-10-20T18:25:00Z","v":13935,"vw":27.461072},{"c":27.445,"h":27.455,"l":27.445,"n":158,"o":27.455,"t":"2026-10-20T18:30:00Z","v":10424,"vw":27.450501},{"c":27.46,"h":27.48,"l":27.45,"n":196,"o":27.45,"t":"2026-10-20T18:35:00Z","v":30357,"vw":27.466146},{"c":27.48,"h":27.485,"l":27.465,"n":125,"o":27.465,"t":"2026-10-20T18:40:00Z","v":11576,"vw":27.478075},{"c":27.47,"h":27.49,"l":27.465,"n":132,"o":27.485,"t":"2026-10-20T18:45:00Z","v":10116,"vw":27.471735},{"c":27.47,"h":27.48,"l":27.46,"n":113,"o":27.465,"t":"2026-10-20T18:50:00Z","v":8617,"vw":27.472612},{"c":27.475,"h":27.48,"l":27.465,"n":82,"o":27.475,"t":"2026-10-20T18:55:00Z","v":5706,"vw":27.474584},{"c":27.47,"h":27.485,"l":27.465,"n":133,"o":27.475,"t":"2026-10-20T19:00:00Z","v":9495,"vw":27.477136},{"c":27.475,"h":27.49,"l":27.4709,"n":164,"o":27.475,"t":"2026-10-20T19:05:00Z","v":16575,"vw":27.477806},{"c":27.47,"h":27.48,"l":27.465,"n":149,"o":27.475,"t":"2026-10-20T19:10:00Z","v":7814,"vw":27.470559},{"c":27.485,"h":27.485,"l":27.465,"n":138,"o":27.47,"t":"2026-10-20T19:15:00Z","v":17057,"vw":27.47611},{"c":27.485,"h":27.515,"l":27.47,"n":297,"o":27.485,"t":"2026-10-20T19:20:00Z","v":62585,"vw":27.500688},{"c":27.485,"h":27.5,"l":27.48,"n":212,"o":27.485,"t":"2026-10-20T19:25:00Z","v":30048,"vw":27.492166},{"c":27.495,"h":27.495,"l":27.45,"n":550,"o":27.485,"t":"2026-10-20T19:30:00Z","v":129517,"vw":27.470197},{"c":27.455,"h":27.495,"l":27.43,"n":249,"o":27.495,"t":"2026-10-20T19:35:00Z","v":26636,"vw":27.467061},{"c":27.465,"h":27.475,"l":27.445,"n":393,"o":27.455,"t":"2026-10-20T19:40:00Z","v":51557,"vw":27.462044},{"c":27.51,"h":27.51,"l":27.465,"n":402,"o":27.465,"t":"2026-10-20T19:45:00Z","v":52158,"vw":27.483718},{"c":27.515,"h":27.55,"l":27.505,"n":587,"o":27.51,"t":"2026-10-20T19:50:00Z","v":49399,"vw":27.522613},{"c":27.51,"h":27.545,"l":27.495,"n":1618,"o":27.515,"t":"2026-10-20T19:55:00Z","v":176462,"vw":27.52019},{"c":27.51,"h":27.51,"l":27.51,"n":16,"o":27.51,"t":"2026-10-20T20:00:00Z","v":221752,"vw":27.51},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-20T21:10:00Z","v":100,"vw":27.69},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-20T21:40:00Z","v":300,"vw":27.69},{"c":27.6,"h":27.6,"l":27.56,"n":35,"o":27.56,"t":"2026-10-21T11:00:00Z","v":3998,"vw":27.581593},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-21T12:45:00Z","v":200,"vw":27.6},{"c":27.51,"h":27.52,"l":27.51,"n":9,"o":27.52,"t":"2026-10-21T12:55:00Z","v":777,"vw":27.515},{"c":27.64,"h":27.64,"l":27.64,"n":7,"o":27.64,"t":"2026-10-21T13:25:00Z","v":303,"vw":27.64},{"c":27.69,"h":27.7,"l":27.52,"n":171,"o":27.52,"t":"2026-10-21T13:30:00Z","v":26648,"vw":27.578317},{"c":27.66,"h":27.71,"l":27.66,"n":177,"o":27.69,"t":"2026-10-21T13:35:00Z","v":16968,"vw":27.687297},{"c":27.71,"h":27.74,"l":27.66,"n":108,"o":27.66,"t":"2026-10-21T13:40:00Z","v":8033,"vw":27.713099},{"c":27.77,"h":27.79,"l":27.71,"n":110,"o":27.715,"t":"2026-10-21T13:45:00Z","v":20844,"vw":27.771699},{"c":27.73,"h":27.79,"l":27.73,"n":302,"o":27.76,"t":"2026-10-21T13:50:00Z","v":19135,"vw":27.755194},{"c":27.79,"h":27.81,"l":27.71,"n":131,"o":27.72,"t":"2026-10-21T13:55:00Z","v":4937,"vw":27.757323},{"c":27.85,"h":27.86,"l":27.785,"n":238,"o":27.79,"t":"2026-10-21T14:00:00Z","v":19604,"vw":27.815053},{"c":27.84,"h":27.86,"l":27.8355,"n":164,"o":27.845,"t":"2026-10-21T14:05:00Z","v":13094,"vw":27.843381},{"c":27.8148,"h":27.85,"l":27.805,"n":327,"o":27.83,"t":"2026-10-21T14:10:00Z","v":59453,"vw":27.838581},{"c":27.8599,"h":27.8599,"l":27.8,"n":198,"o":27.81,"t":"2026-10-21T14:15:00Z","v":11767,"vw":27.818938},{"c":27.835,"h":27.85,"l":27.82,"n":119,"o":27.845,"t":"2026-10-21T14:20:00Z","v":9013,"vw":27.828107},{"c":27.84,"h":27.84,"l":27.81,"n":154,"o":27.83,"t":"2026-10-21T14:25:00Z","v":8318,"vw":27.825185},{"c":27.79,"h":27.845,"l":27.79,"n":181,"o":27.84,"t":"2026-10-21T14:30:00Z","v":13232,"vw":27.824786},{"c":27.82,"h":27.825,"l":27.78,"n":127,"o":27.78,"t":"2026-10-21T14:35:00Z","v":5752,"vw":27.802399},{"c":27.81,"h":27.83,"l":27.8,"n":150,"o":27.83,"t":"2026-10-21T14:40:00Z","v":3526,"vw":27.814445},{"c":27.825,"h":27.825,"l":27.805,"n":222,"o":27.815,"t":"2026-10-21T14:45:00Z","v":10984,"vw":27.812385},{"c":27.8286,"h":27.87,"l":27.82,"n":165,"o":27.83,"t":"2026-10-21T14:50:00Z","v":24212,"vw":27.848812},{"c":27.795,"h":27.83,"l":27.76,"n":179,"o":27.83,"t":"2026-10-21T14:55:00Z","v":25009,"vw":27.80386},{"c":27.78,"h":27.795,"l":27.78,"n":127,"o":27.795,"t":"2026-10-21T15:00:00Z","v":6884,"vw":27.786223},{"c":27.775,"h":27.78,"l":27.77,"n":84,"o":27.78,"t":"2026-10-21T15:05:00Z","v":2010,"vw":27.774111},{"c":27.78,"h":27.78,"l":27.76,"n":84,"o":27.78,"t":"2026-10-21T15:10:00Z","v":2232,"vw":27.770385},{"c":27.78,"h":27.78,"l":27.7601,"n":61,"o":27.7601,"t":"2026-10-21T15:15:00Z","v":3263,"vw":27.768971},{"c":27.795,"h":27.795,"l":27.77,"n":74,"o":27.77,"t":"2026-10-21T15:20:00Z","v":4175,"vw":27.779588},{"c":27.74,"h":27.775,"l":27.72,"n":146,"o":27.775,"t":"2026-10-21T15:25:00Z","v":4429,"vw":27.74792},{"c":27.72,"h":27.735,"l":27.705,"n":218,"o":27.73,"t":"2026-10-21T15:30:00Z","v":11595,"vw":27.724771},{"c":27.755,"h":27.76,"l":27.7187,"n":108,"o":27.73,"t":"2026-10-21T15:35:00Z","v":5393,"vw":27.749166},{"c":27.77,"h":27.77,"l":27.755,"n":55,"o":27.76,"t":"2026-10-21T15:40:00Z","v":1290,"vw":27.765},{"c":27.8039,"h":27.82,"l":27.77,"n":157,"o":27.775,"t":"2026-10-21T15:45:00Z","v":6070,"vw":27.778419},{"c":27.8499,"h":27.8499,"l":27.83,"n":122,"o":27.83,"t":"2026-10-21T15:50:00Z","v":3327,"vw":27.839996},{"c":27.825,"h":27.84,"l":27.82,"n":134,"o":27.835,"t":"2026-10-21T15:55:00Z","v":4214,"vw":27.827459},{"c":27.805,"h":27.8399,"l":27.795,"n":191,"o":27.8399,"t":"2026-10-21T16:00:00Z","v":10184,"vw":27.801373},{"c":27.83,"h":27.83,"l":27.8,"n":123,"o":27.805,"t":"2026-10-21T16:05:00Z","v":6730,"vw":27.809159},{"c":27.835,"h":27.835,"l":27.83,"n":115,"o":27.83,"t":"2026-10-21T16:10:00Z","v":3742,"vw":27.830479},{"c":27.85,"h":27.855,"l":27.84,"n":162,"o":27.84,"t":"2026-10-21T16:15:00Z","v":6298,"vw":27.843756},{"c":27.8448,"h":27.86,"l":27.8448,"n":146,"o":27.85,"t":"2026-10-21T16:20:00Z","v":6544,"vw":27.849889},{"c":27.865,"h":27.865,"l":27.845,"n":110,"o":27.845,"t":"2026-10-21T16:25:00Z","v":4485,"vw":27.852567},{"c":27.855,"h":27.87,"l":27.85,"n":170,"o":27.8513,"t":"2026-10-21T16:30:00Z","v":11651,"vw":27.857686},{"c":27.785,"h":27.855,"l":27.76,"n":466,"o":27.855,"t":"2026-10-21T16:35:00Z","v":31266,"vw":27.80284},{"c":27.84,"h":27.84,"l":27.78,"n":211,"o":27.79,"t":"2026-10-21T16:40:00Z","v":12814,"vw":27.815955},{"c":27.805,"h":27.82,"l":27.78,"n":322,"o":27.82,"t":"2026-10-21T16:45:00Z","v":35504,"vw":27.795103},{"c":27.81,"h":27.81,"l":27.785,"n":155,"o":27.805,"t":"2026-10-21T16:50:00Z","v":9189,"vw":27.80046},{"c":27.83,"h":27.83,"l":27.815,"n":68,"o":27.82,"t":"2026-10-21T16:55:00Z","v":2837,"vw":27.823043},{"c":27.825,"h":27.83,"l":27.82,"n":100,"o":27.82,"t":"2026-10-21T17:00:00Z","v":3964,"vw":27.822},{"c":27.83,"h":27.83,"l":27.81,"n":119,"o":27.825,"t":"2026-10-21T17:05:00Z","v":4067,"vw":27.81998},{"c":27.84,"h":27.85,"l":27.8262,"n":93,"o":27.8262,"t":"2026-10-21T17:10:00Z","v":5207,"vw":27.83833},{"c":27.845,"h":27.85,"l":27.83,"n":117,"o":27.845,"t":"2026-10-21T17:15:00Z","v":6661,"vw":27.842541},{"c":27.845,"h":27.845,"l":27.83,"n":107,"o":27.845,"t":"2026-10-21T17:20:00Z","v":4395,"vw":27.841979},{"c":27.86,"h":27.86,"l":27.84,"n":131,"o":27.845,"t":"2026-10-21T17:25:00Z","v":6700,"vw":27.845416},{"c":27.878,"h":27.878,"l":27.8548,"n":172,"o":27.86,"t":"2026-10-21T17:30:00Z","v":11989,"vw":27.864519},{"c":27.91,"h":27.92,"l":27.88,"n":148,"o":27.88,"t":"2026-10-21T17:35:00Z","v":6844,"vw":27.903306},{"c":27.8823,"h":27.91,"l":27.8823,"n":135,"o":27.91,"t":"2026-10-21T17:40:00Z","v":4274,"vw":27.895668},{"c":27.885,"h":27.9,"l":27.885,"n":118,"o":27.895,"t":"2026-10-21T17:45:00Z","v":4001,"vw":27.891335},{"c":27.89,"h":27.9,"l":27.88,"n":137,"o":27.885,"t":"2026-10-21T17:50:00Z","v":5506,"vw":27.890132},{"c":27.92,"h":27.92,"l":27.89,"n":141,"o":27.89,"t":"2026-10-21T17:55:00Z","v":4781,"vw":27.9},{"c":27.94,"h":27.94,"l":27.91,"n":153,"o":27.92,"t":"2026-10-21T18:00:00Z","v":19354,"vw":27.92003},{"c":27.9,"h":27.93,"l":27.87,"n":485,"o":27.93,"t":"2026-10-21T18:05:00Z","v":52211,"vw":27.895712},{"c":27.915,"h":27.915,"l":27.885,"n":285,"o":27.9,"t":"2026-10-21T18:10:00Z","v":33677,"vw":27.900059},{"c":27.905,"h":27.915,"l":27.9,"n":86,"o":27.915,"t":"2026-10-21T18:15:00Z","v":4071,"vw":27.909467},{"c":27.895,"h":27.92,"l":27.895,"n":149,"o":27.91,"t":"2026-10-21T18:20:00Z","v":9873,"vw":27.905953},{"c":27.865,"h":27.895,"l":27.845,"n":326,"o":27.895,"t":"2026-10-21T18:25:00Z","v":35346,"vw":27.87112},{"c":27.8501,"h":27.865,"l":27.85,"n":138,"o":27.865,"t":"2026-10-21T18:30:00Z","v":9114,"vw":27.860464},{"c":27.855,"h":27.855,"l":27.85,"n":87,"o":27.855,"t":"2026-10-21T18:35:00Z","v":4540,"vw":27.854303},{"c":27.8709,"h":27.89,"l":27.8599,"n":180,"o":27.8599,"t":"2026-10-21T18:40:00Z","v":10573,"vw":27.873883},{"c":27.885,"h":27.895,"l":27.85,"n":236,"o":27.87,"t":"2026-10-21T18:45:00Z","v":17019,"vw":27.876265},{"c":27.925,"h":27.93,"l":27.89,"n":279,"o":27.89,"t":"2026-10-21T18:50:00Z","v":28418,"vw":27.910178},{"c":27.925,"h":27.93,"l":27.915,"n":216,"o":27.925,"t":"2026-10-21T18:55:00Z","v":34607,"vw":27.920941},{"c":27.945,"h":27.97,"l":27.92,"n":273,"o":27.92,"t":"2026-10-21T19:00:00Z","v":21911,"vw":27.94368},{"c":27.955,"h":27.9701,"l":27.9444,"n":231,"o":27.95,"t":"2026-10-21T19:05:00Z","v":20578,"vw":27.956393},{"c":27.915,"h":27.955,"l":27.915,"n":128,"o":27.955,"t":"2026-10-21T19:10:00Z","v":9590,"vw":27.934706},{"c":27.925,"h":27.935,"l":27.91,"n":266,"o":27.915,"t":"2026-10-21T19:15:00Z","v":21411,"vw":27.921975},{"c":27.8909,"h":27.94,"l":27.8909,"n":239,"o":27.93,"t":"2026-10-21T19:20:00Z","v":26591,"vw":27.918971},{"c":27.895,"h":27.91,"l":27.885,"n":336,"o":27.895,"t":"2026-10-21T19:25:00Z","v":37139,"vw":27.896178},{"c":27.895,"h":27.9,"l":27.875,"n":366,"o":27.895,"t":"2026-10-21T19:30:00Z","v":46692,"vw":27.888774},{"c":27.875,"h":27.91,"l":27.865,"n":486,"o":27.9,"t":"2026-10-21T19:35:00Z","v":52374,"vw":27.884288},{"c":27.895,"h":27.9,"l":27.865,"n":742,"o":27.875,"t":"2026-10-21T19:40:00Z","v":149321,"vw":27.876226},{"c":27.9,"h":27.9,"l":27.86,"n":421,"o":27.895,"t":"2026-10-21T19:45:00Z","v":57637,"vw":27.878566},{"c":27.925,"h":27.93,"l":27.87,"n":1006,"o":27.895,"t":"2026-10-21T19:50:00Z","v":78953,"vw":27.899335},{"c":27.925,"h":27.96,"l":27.915,"n":2247,"o":27.93,"t":"2026-10-21T19:55:00Z","v":227618,"vw":27.935714},{"c":27.92,"h":27.92,"l":27.92,"n":25,"o":27.92,"t":"2026-10-21T20:00:00Z","v":130947,"vw":27.92},{"c":28.0866,"h":28.0866,"l":28,"n":3,"o":28,"t":"2026-10-21T22:45:00Z","v":356,"vw":28.03451},{"c":27.94,"h":28.02,"l":27.85,"n":9,"o":27.85,"t":"2026-10-22T08:25:00Z","v":1868,"vw":27.988627},{"c":28.05,"h":28.05,"l":28.05,"n":24,"o":28.05,"t":"2026-10-22T10:05:00Z","v":347,"vw":28.05},{"c":28.1768,"h":28.1768,"l":28.1768,"n":1,"o":28.1768,"t":"2026-10-22T13:15:00Z","v":100,"vw":28.1768},{"c":28.01,"h":28.05,"l":28.01,"n":4,"o":28.05,"t":"2026-10-22T13:25:00Z","v":777,"vw":28.037778},{"c":28.05,"h":28.1608,"l":27.93,"n":153,"o":28.03,"t":"2026-10-22T13:30:00Z","v":23881,"vw":28.007534},{"c":28,"h":28.0903,"l":27.98,"n":121,"o":28.05,"t":"2026-10-22T13:35:00Z","v":8195,"vw":28.028211},{"c":27.97,"h":28.04,"l":27.96,"n":115,"o":28,"t":"2026-10-22T13:40:00Z","v":5640,"vw":27.99818},{"c":27.88,"h":27.955,"l":27.85,"n":191,"o":27.955,"t":"2026-10-22T13:45:00Z","v":12879,"vw":27.883417},{"c":27.85,"h":27.92,"l":27.84,"n":180,"o":27.89,"t":"2026-10-22T13:50:00Z","v":8783,"vw":27.879677},{"c":27.79,"h":27.85,"l":27.79,"n":156,"o":27.82,"t":"2026-10-22T13:55:00Z","v":9639,"vw":27.823215},{"c":27.79,"h":27.8,"l":27.765,"n":90,"o":27.785,"t":"2026-10-22T14:00:00Z","v":3650,"vw":27.7842},{"c":27.7,"h":27.79,"l":27.69,"n":148,"o":27.785,"t":"2026-10-22T14:05:00Z","v":8977,"vw":27.760596},{"c":27.735,"h":27.75,"l":27.67,"n":155,"o":27.67,"t":"2026-10-22T14:10:00Z","v":14559,"vw":27.718987},{"c":27.745,"h":27.745,"l":27.69,"n":114,"o":27.72,"t":"2026-10-22T14:15:00Z","v":5287,"vw":27.715645},{"c":27.76,"h":27.77,"l":27.725,"n":145,"o":27.76,"t":"2026-10-22T14:20:00Z","v":16791,"vw":27.746134},{"c":27.73,"h":27.76,"l":27.7075,"n":71,"o":27.76,"t":"2026-10-22T14:25:00Z","v":3081,"vw":27.724671},{"c":27.68,"h":27.7,"l":27.65,"n":164,"o":27.69,"t":"2026-10-22T14:30:00Z","v":14810,"vw":27.675661},{"c":27.715,"h":27.72,"l":27.665,"n":184,"o":27.67,"t":"2026-10-22T14:35:00Z","v":10039,"vw":27.689773},{"c":27.715,"h":27.74,"l":27.71,"n":235,"o":27.72,"t":"2026-10-22T14:40:00Z","v":15451,"vw":27.720941},{"c":27.71,"h":27.725,"l":27.685,"n":209,"o":27.715,"t":"2026-10-22T14:45:00Z","v":16071,"vw":27.703417},{"c":27.62,"h":27.71,"l":27.615,"n":552,"o":27.705,"t":"2026-10-22T14:50:00Z","v":73915,"vw":27.629826},{"c":27.665,"h":27.67,"l":27.6,"n":404,"o":27.625,"t":"2026-10-22T14:55:00Z","v":46693,"vw":27.624228},{"c":27.665,"h":27.68,"l":27.66,"n":139,"o":27.665,"t":"2026-10-22T15:00:00Z","v":8875,"vw":27.666994},{"c":27.6709,"h":27.6709,"l":27.64,"n":79,"o":27.65,"t":"2026-10-22T15:05:00Z","v":4990,"vw":27.652648},{"c":27.655,"h":27.7,"l":27.655,"n":151,"o":27.69,"t":"2026-10-22T15:10:00Z","v":8106,"vw":27.684201},{"c":27.62,"h":27.65,"l":27.6,"n":123,"o":27.65,"t":"2026-10-22T15:15:00Z","v":8466,"vw":27.619919},{"c":27.575,"h":27.64,"l":27.57,"n":155,"o":27.63,"t":"2026-10-22T15:20:00Z","v":11050,"vw":27.605544},{"c":27.555,"h":27.57,"l":27.53,"n":168,"o":27.56,"t":"2026-10-22T15:25:00Z","v":10214,"vw":27.555949},{"c":27.58,"h":27.59,"l":27.55,"n":242,"o":27.56,"t":"2026-10-22T15:30:00Z","v":21446,"vw":27.569197},{"c":27.53,"h":27.585,"l":27.505,"n":203,"o":27.58,"t":"2026-10-22T15:35:00Z","v":16139,"vw":27.536937},{"c":27.56,"h":27.57,"l":27.51,"n":347,"o":27.535,"t":"2026-10-22T15:40:00Z","v":30566,"vw":27.536987},{"c":27.59,"h":27.595,"l":27.57,"n":185,"o":27.57,"t":"2026-10-22T15:45:00Z","v":13646,"vw":27.582628},{"c":27.56,"h":27.6,"l":27.555,"n":102,"o":27.59,"t":"2026-10-22T15:50:00Z","v":5827,"vw":27.573642},{"c":27.575,"h":27.58,"l":27.56,"n":70,"o":27.56,"t":"2026-10-22T15:55:00Z","v":4676,"vw":27.569147},{"c":27.62,"h":27.635,"l":27.575,"n":136,"o":27.575,"t":"2026-10-22T16:00:00Z","v":6292,"vw":27.617809},{"c":27.67,"h":27.685,"l":27.6222,"n":91,"o":27.63,"t":"2026-10-22T16:05:00Z","v":6147,"vw":27.652232},{"c":27.7,"h":27.7,"l":27.67,"n":107,"o":27.67,"t":"2026-10-22T16:10:00Z","v":5471,"vw":27.685143},{"c":27.71,"h":27.71,"l":27.7,"n":55,"o":27.7,"t":"2026-10-22T16:15:00Z","v":2624,"vw":27.705716},{"c":27.74,"h":27.74,"l":27.7001,"n":108,"o":27.72,"t":"2026-10-22T16:20:00Z","v":3886,"vw":27.729422},{"c":27.75,"h":27.75,"l":27.71,"n":94,"o":27.74,"t":"2026-10-22T16:25:00Z","v":5168,"vw":27.72787},{"c":27.76,"h":27.76,"l":27.735,"n":107,"o":27.74,"t":"2026-10-22T16:30:00Z","v":3409,"vw":27.744911},{"c":27.73,"h":27.75,"l":27.72,"n":111,"o":27.75,"t":"2026-10-22T16:35:00Z","v":5426,"vw":27.735812},{"c":27.775,"h":27.78,"l":27.74,"n":96,"o":27.74,"t":"2026-10-22T16:40:00Z","v":4521,"vw":27.767779},{"c":27.81,"h":27.81,"l":27.77,"n":104,"o":27.77,"t":"2026-10-22T16:45:00Z","v":3772,"vw":27.793599},{"c":27.87,"h":27.88,"l":27.82,"n":85,"o":27.82,"t":"2026-10-22T16:50:00Z","v":3711,"vw":27.856238},{"c":27.87,"h":27.89,"l":27.87,"n":61,"o":27.88,"t":"2026-10-22T16:55:00Z","v":2926,"vw":27.877133},{"c":27.84,"h":27.8751,"l":27.82,"n":102,"o":27.87,"t":"2026-10-22T17:00:00Z","v":4721,"vw":27.837265},{"c":27.855,"h":27.86,"l":27.855,"n":29,"o":27.86,"t":"2026-10-22T17:05:00Z","v":843,"vw":27.857321},{"c":27.82,"h":27.855,"l":27.82,"n":80,"o":27.855,"t":"2026-10-22T17:10:00Z","v":5345,"vw":27.83967},{"c":27.8,"h":27.825,"l":27.79,"n":108,"o":27.825,"t":"2026-10-22T17:15:00Z","v":5658,"vw":27.804303},{"c":27.85,"h":27.85,"l":27.81,"n":130,"o":27.81,"t":"2026-10-22T17:20:00Z","v":6837,"vw":27.831112},{"c":27.885,"h":27.885,"l":27.86,"n":114,"o":27.86,"t":"2026-10-22T17:25:00Z","v":3580,"vw":27.872569},{"c":27.9079,"h":27.91,"l":27.88,"n":119,"o":27.8999,"t":"2026-10-22T17:30:00Z","v":3057,"vw":27.895749},{"c":27.88,"h":27.905,"l":27.88,"n":92,"o":27.905,"t":"2026-10-22T17:35:00Z","v":2559,"vw":27.890271},{"c":27.89,"h":27.89,"l":27.88,"n":78,"o":27.88,"t":"2026-10-22T17:40:00Z","v":1618,"vw":27.885556},{"c":27.91,"h":27.91,"l":27.89,"n":69,"o":27.89,"t":"2026-10-22T17:45:00Z","v":2092,"vw":27.902778},{"c":27.935,"h":27.95,"l":27.92,"n":98,"o":27.93,"t":"2026-10-22T17:50:00Z","v":7268,"vw":27.937842},{"c":27.95,"h":27.955,"l":27.93,"n":84,"o":27.94,"t":"2026-10-22T17:55:00Z","v":5521,"vw":27.945221},{"c":27.935,"h":27.96,"l":27.93,"n":165,"o":27.94,"t":"2026-10-22T18:00:00Z","v":7957,"vw":27.949218},{"c":27.92,"h":27.9501,"l":27.92,"n":133,"o":27.9375,"t":"2026-10-22T18:05:00Z","v":5878,"vw":27.930992},{"c":27.895,"h":27.912,"l":27.895,"n":59,"o":27.912,"t":"2026-10-22T18:10:00Z","v":4221,"vw":27.906217},{"c":27.855,"h":27.895,"l":27.855,"n":145,"o":27.895,"t":"2026-10-22T18:15:00Z","v":8561,"vw":27.869432},{"c":27.9,"h":27.905,"l":27.855,"n":137,"o":27.855,"t":"2026-10-22T18:20:00Z","v":6738,"vw":27.874013},{"c":27.91,"h":27.915,"l":27.9,"n":112,"o":27.9,"t":"2026-10-22T18:25:00Z","v":3517,"vw":27.91},{"c":27.89,"h":27.91,"l":27.89,"n":98,"o":27.91,"t":"2026-10-22T18:30:00Z","v":4397,"vw":27.899006},{"c":27.895,"h":27.895,"l":27.885,"n":101,"o":27.89,"t":"2026-10-22T18:35:00Z","v":4956,"vw":27.892604},{"c":27.89,"h":27.895,"l":27.875,"n":127,"o":27.895,"t":"2026-10-22T18:40:00Z","v":6742,"vw":27.886042},{"c":27.91,"h":27.91,"l":27.89,"n":89,"o":27.89,"t":"2026-10-22T18:45:00Z","v":3902,"vw":27.900463},{"c":27.93,"h":27.945,"l":27.91,"n":106,"o":27.91,"t":"2026-10-22T18:50:00Z","v":7733,"vw":27.933364},{"c":27.93,"h":27.93,"l":27.925,"n":78,"o":27.93,"t":"2026-10-22T18:55:00Z","v":3972,"vw":27.929797},{"c":27.92,"h":27.945,"l":27.92,"n":140,"o":27.93,"t":"2026-10-22T19:00:00Z","v":9002,"vw":27.92629},{"c":27.93,"h":27.94,"l":27.9101,"n":76,"o":27.92,"t":"2026-10-22T19:05:00Z","v":3942,"vw":27.933346},{"c":27.91,"h":27.955,"l":27.91,"n":151,"o":27.94,"t":"2026-10-22T19:10:00Z","v":9961,"vw":27.940335},{"c":27.87,"h":27.91,"l":27.86,"n":144,"o":27.91,"t":"2026-10-22T19:15:00Z","v":7874,"vw":27.877264},{"c":27.91,"h":27.91,"l":27.875,"n":116,"o":27.88,"t":"2026-10-22T19:20:00Z","v":6280,"vw":27.898904},{"c":27.93,"h":27.93,"l":27.9,"n":131,"o":27.91,"t":"2026-10-22T19:25:00Z","v":8778,"vw":27.910591},{"c":27.93,"h":27.94,"l":27.9,"n":134,"o":27.92,"t":"2026-10-22T19:30:00Z","v":7955,"vw":27.917311},{"c":27.945,"h":27.945,"l":27.91,"n":266,"o":27.93,"t":"2026-10-22T19:35:00Z","v":25950,"vw":27.932904},{"c":27.92,"h":27.945,"l":27.92,"n":207,"o":27.945,"t":"2026-10-22T19:40:00Z","v":16842,"vw":27.932098},{"c":27.885,"h":27.925,"l":27.88,"n":259,"o":27.92,"t":"2026-10-22T19:45:00Z","v":22684,"vw":27.904927},{"c":27.89,"h":27.925,"l":27.87,"n":523,"o":27.88,"t":"2026-10-22T19:50:00Z","v":46440,"vw":27.893831},{"c":27.92,"h":27.93,"l":27.895,"n":1143,"o":27.9,"t":"2026-10-22T19:55:00Z","v":94994,"vw":27.908893},{"c":27.93,"h":27.93,"l":27.93,"n":11,"o":27.93,"t":"2026-10-22T20:00:00Z","v":114272,"vw":27.93}],"history":[{"c":18.28,"h":18.49,"l":18.24,"n":11359,"o":18.49,"t":"2024-10-21T04:00:00Z","v":1564581,"vw":18.304475},{"c":18.23,"h":18.35,"l":18.2197,"n":6820,"o":18.29,"t":"2024-10-22T04:00:00Z","v":558523,"vw":18.246836},{"c":18.17,"h":18.27,"l":18.07,"n":9226,"o":18.2,"t":"2024-10-23T04:00:00Z","v":952747,"vw":18.164487},{"c":18.2,"h":18.33,"l":18.14,"n":8880,"o":18.17,"t":"2024-10-24T04:00:00Z","v":1418534,"vw":18.202079},{"c":17.92,"h":18.19,"l":17.835,"n":15332,"o":18.06,"t":"2024-10-25T04:00:00Z","v":3076152,"vw":17.929059},{"c":17.72,"h":17.81,"l":17.64,"n":10994,"o":17.77,"t":"2024-10-28T04:00:00Z","v":1710539,"vw":17.71088},{"c":17.68,"h":17.745,"l":17.48,"n":11515,"o":17.73,"t":"2024-10-29T04:00:00Z","v":1801467,"vw":17.634933},{"c":17.66,"h":17.7397,"l":17.605,"n":11895,"o":17.69,"t":"2024-10-30T04:00:00Z","v":1369677,"vw":17.661954},{"c":17.2,"h":17.4101,"l":17.165,"n":12196,"o":17.33,"t":"2024-10-31T04:00:00Z","v":1814750,"vw":17.255372},{"c":17.33,"h":17.46,"l":17.22,"n":11295,"o":17.31,"t":"2024-11-01T04:00:00Z","v":2446040,"vw":17.319302},{"c":17.84,"h":17.95,"l":17.29,"n":18398,"o":17.39,"t":"2024-11-04T05:00:00Z","v":2890709,"vw":17.816779},{"c":17.9,"h":17.935,"l":17.78,"n":14401,"o":17.9,"t":"2024-11-05T05:00:00Z","v":1624527,"vw":17.865651},{"c":18.35,"h":18.64,"l":18.25,"n":17855,"o":18.28,"t":"2024-11-06T05:00:00Z","v":2317600,"vw":18.424373},{"c":18.82,"h":18.87,"l":18.3,"n":24323,"o":18.3,"t":"2024-11-07T05:00:00Z","v":3653011,"vw":18.672949},{"c":18.27,"h":19,"l":18.1,"n":18952,"o":18.89,"t":"2024-11-08T05:00:00Z","v":2842899,"vw":18.25865},{"c":18.32,"h":18.5,"l":18.19,"n":11067,"o":18.37,"t":"2024-11-11T05:00:00Z","v":1561895,"vw":18.33787},{"c":17.9,"h":18.42,"l":17.87,"n":11117,"o":18.42,"t":"2024-11-12T05:00:00Z","v":1345839,"vw":18.022468},{"c":17.96,"h":18.09,"l":17.8065,"n":9549,"o":17.95,"t":"2024-11-13T05:00:00Z","v":1148829,"vw":17.988693},{"c":18.21,"h":18.26,"l":17.99,"n":9069,"o":18.08,"t":"2024-11-14T05:00:00Z","v":1171976,"vw":18.154371},{"c":18.23,"h":18.365,"l":18.18,"n":10060,"o":18.18,"t":"2024-11-15T05:00:00Z","v":1308318,"vw":18.255801},{"c":18.51,"h":18.595,"l":18.28,"n":7839,"o":18.34,"t":"2024-11-18T05:00:00Z","v":957752,"vw":18.445468},{"c":18.57,"h":18.605,"l":18.44,"n":9088,"o":18.48,"t":"2024-11-19T05:00:00Z","v":1125655,"vw":18.548533},{"c":18.81,"h":18.8489,"l":18.61,"n":12283,"o":18.62,"t":"2024-11-20T05:00:00Z","v":1338794,"vw":18.726346},{"c":19.19,"h":19.24,"l":18.84,"n":14713,"o":18.92,"t":"2024-11-21T05:00:00Z","v":1952931,"vw":19.12193},{"c":19.25,"h":19.345,"l":19.13,"n":8481,"o":19.17,"t":"2024-11-22T05:00:00Z","v":821924,"vw":19.26501},{"c":18.87,"h":19.36,"l":18.87,"n":12287,"o":19.3,"t":"2024-11-25T05:00:00Z","v":1160704,"vw":18.973903},{"c":19.08,"h":19.125,"l":18.845,"n":8691,"o":18.85,"t":"2024-11-26T05:00:00Z","v":927035,"vw":19.059294},{"c":19.47,"h":19.585,"l":19.06,"n":10921,"o":19.1,"t":"2024-11-27T05:00:00Z","v":1451455,"vw":19.446687},{"c":20.02,"h":20.09,"l":19.5,"n":11876,"o":19.5,"t":"2024-11-29T05:00:00Z","v":2314533,"vw":19.952931},{"c":19.6,"h":20.05,"l":19.465,"n":17854,"o":20.05,"t":"2024-12-02T05:00:00Z","v":2050584,"vw":19.605789},{"c":19.93,"h":19.985,"l":19.53,"n":14631,"o":19.73,"t":"2024-12-03T05:00:00Z","v":2045934,"vw":19.82455},{"c":19.57,"h":19.93,"l":19.495,"n":7977,"o":19.85,"t":"2024-12-04T05:00:00Z","v":1052511,"vw":19.625935},{"c":19.93,"h":19.99,"l":19.54,"n":11034,"o":19.57,"t":"2024-12-05T05:00:00Z","v":1175296,"vw":19.837549},{"c":19.58,"h":19.9345,"l":19.39,"n":10140,"o":19.88,"t":"2024-12-06T05:00:00Z","v":1022251,"vw":19.566951},{"c":19.29,"h":19.79,"l":19.28,"n":10357,"o":19.68,"t":"2024-12-09T05:00:00Z","v":1064964,"vw":19.418812},{"c":19.08,"h":19.35,"l":19.07,"n":7883,"o":19.31,"t":"2024-12-10T05:00:00Z","v":836631,"vw":19.163079},{"c":19.29,"h":19.38,"l":19.12,"n":9923,"o":19.12,"t":"2024-12-11T05:00:00Z","v":1221684,"vw":19.256258},{"c":19.32,"h":19.47,"l":19.23,"n":22573,"o":19.23,"t":"2024-12-12T05:00:00Z","v":3021113,"vw":19.352987},{"c":19.13,"h":19.4,"l":19.07,"n":7735,"o":19.38,"t":"2024-12-13T05:00:00Z","v":571950,"vw":19.142629},{"c":18.84,"h":19.14,"l":18.81,"n":9927,"o":19.03,"t":"2024-12-16T05:00:00Z","v":916426,"vw":18.879031},{"c":18.8,"h":18.82,"l":18.52,"n":7348,"o":18.75,"t":"2024-12-17T05:00:00Z","v":813588,"vw":18.731013},{"c":18.15,"h":18.76,"l":18.05,"n":16917,"o":18.65,"t":"2024-12-18T05:00:00Z","v":2411783,"vw":18.365259},{"c":18.08,"h":18.53,"l":17.86,"n":16285,"o":18.51,"t":"2024-12-19T05:00:00Z","v":2286541,"vw":18.169967},{"c":18.2,"h":18.46,"l":17.95,"n":15726,"o":17.97,"t":"2024-12-20T05:00:00Z","v":2753245,"vw":18.280175},{"c":18.24,"h":18.28,"l":17.99,"n":10130,"o":18.13,"t":"2024-12-23T05:00:00Z","v":1142013,"vw":18.198981},{"c":18.57,"h":18.58,"l":18.23,"n":6561,"o":18.32,"t":"2024-12-24T05:00:00Z","v":572168,"vw":18.478263},{"c":18.16,"h":18.61,"l":18.12,"n":11440,"o":18.49,"t":"2024-12-26T05:00:00Z","v":1632921,"vw":18.320703},{"c":18.13,"h":18.26,"l":18,"n":12434,"o":18.13,"t":"2024-12-27T05:00:00Z","v":1465959,"vw":18.118443},{"c":18.15,"h":18.235,"l":17.8839,"n":10631,"o":18.22,"t":"2024-12-30T05:00:00Z","v":1055107,"vw":18.113925},{"c":18.38,"h":18.59,"l":18.13,"n":11070,"o":18.13,"t":"2024-12-31T05:00:00Z","v":1017491,"vw":18.384567},{"c":18.52,"h":18.66,"l":18.255,"n":15920,"o":18.55,"t":"2025-01-02T05:00:00Z","v":2231020,"vw":18.484671},{"c":18.52,"h":18.71,"l":18.465,"n":10620,"o":18.66,"t":"2025-01-03T05:00:00Z","v":958746,"vw":18.567578},{"c":18.79,"h":18.915,"l":18.5875,"n":8586,"o":18.63,"t":"2025-01-06T05:00:00Z","v":1177586,"vw":18.810676},{"c":18.78,"h":19.05,"l":18.765,"n":10179,"o":18.9,"t":"2025-01-07T05:00:00Z","v":1284669,"vw":18.888708},{"c":19.93,"h":19.97,"l":18.85,"n":25570,"o":18.9,"t":"2025-01-08T05:00:00Z","v":3325260,"vw":19.788806},{"c":20.01,"h":20.63,"l":19.92,"n":25465,"o":20.24,"t":"2025-01-10T05:00:00Z","v":3126631,"vw":20.135064},{"c":20.11,"h":20.375,"l":19.985,"n":16459,"o":20.18,"t":"2025-01-13T05:00:00Z","v":2096190,"vw":20.127378},{"c":20.64,"h":20.815,"l":20.15,"n":13604,"o":20.16,"t":"2025-01-14T05:00:00Z","v":1428225,"vw":20.601864},{"c":20.67,"h":20.9499,"l":20.65,"n":12033,"o":20.75,"t":"2025-01-15T05:00:00Z","v":1867501,"vw":20.801131},{"c":21.49,"h":21.58,"l":20.62,"n":29831,"o":20.67,"t":"2025-01-16T05:00:00Z","v":4053384,"vw":21.339736},{"c":21.43,"h":21.7297,"l":21.35,"n":19221,"o":21.35,"t":"2025-01-17T05:00:00Z","v":2601211,"vw":21.471295},{"c":21.95,"h":22.16,"l":21.53,"n":20925,"o":21.55,"t":"2025-01-21T05:00:00Z","v":2456994,"vw":21.961854},{"c":21.85,"h":22.305,"l":21.84,"n":16745,"o":22.04,"t":"2025-01-22T05:00:00Z","v":1905468,"vw":22.021337},{"c":21.88,"h":22.205,"l":21.79,"n":12523,"o":21.98,"t":"2025-01-23T05:00:00Z","v":1285482,"vw":21.900756},{"c":21.76,"h":22.11,"l":21.66,"n":10745,"o":21.93,"t":"2025-01-24T05:00:00Z","v":1860002,"vw":21.764315},{"c":21.46,"h":21.65,"l":21.235,"n":18020,"o":21.65,"t":"2025-01-27T05:00:00Z","v":2184715,"vw":21.446214},{"c":21.74,"h":21.775,"l":21.47,"n":11435,"o":21.55,"t":"2025-01-28T05:00:00Z","v":1588335,"vw":21.659021},{"c":21.895,"h":22.0296,"l":21.78,"n":14268,"o":21.78,"t":"2025-01-29T05:00:00Z","v":1644885,"vw":21.915365},{"c":22.13,"h":22.17,"l":21.79,"n":19471,"o":22.04,"t":"2025-01-30T05:00:00Z","v":1682062,"vw":21.974543},{"c":21.15,"h":21.71,"l":21.12,"n":18657,"o":21.71,"t":"2025-01-31T05:00:00Z","v":2432335,"vw":21.252217},{"c":21.21,"h":21.39,"l":20.72,"n":15665,"o":20.94,"t":"2025-02-03T05:00:00Z","v":1950032,"vw":21.179281},{"c":21.32,"h":21.42,"l":21.11,"n":27392,"o":21.15,"t":"2025-02-04T05:00:00Z","v":3295586,"vw":21.301045},{"c":21.41,"h":21.55,"l":21.325,"n":13496,"o":21.35,"t":"2025-02-05T05:00:00Z","v":1695640,"vw":21.422575},{"c":21.12,"h":21.55,"l":21.1,"n":18896,"o":21.54,"t":"2025-02-06T05:00:00Z","v":2461643,"vw":21.186657},{"c":20.73,"h":21.23,"l":20.55,"n":27997,"o":21.05,"t":"2025-02-07T05:00:00Z","v":3069429,"vw":20.749402},{"c":21.05,"h":21.24,"l":20.78,"n":16205,"o":20.83,"t":"2025-02-10T05:00:00Z","v":2821815,"vw":21.073168},{"c":20.93,"h":21.01,"l":20.66,"n":12796,"o":20.95,"t":"2025-02-11T05:00:00Z","v":1397412,"vw":20.84704},{"c":20.69,"h":21.0601,"l":20.66,"n":11785,"o":20.84,"t":"2025-02-12T05:00:00Z","v":848253,"vw":20.826782},{"c":20.91,"h":21.015,"l":20.71,"n":12174,"o":20.75,"t":"2025-02-13T05:00:00Z","v":941547,"vw":20.864054},{"c":21.1,"h":21.2999,"l":20.91,"n":10132,"o":21,"t":"2025-02-14T05:00:00Z","v":1135948,"vw":21.155785},{"c":21.58,"h":21.685,"l":21.2,"n":11326,"o":21.2,"t":"2025-02-18T05:00:00Z","v":1313700,"vw":21.570839},{"c":21.73,"h":21.83,"l":21.5,"n":10515,"o":21.52,"t":"2025-02-19T05:00:00Z","v":1443057,"vw":21.701989},{"c":21.84,"h":21.895,"l":21.5,"n":8564,"o":21.66,"t":"2025-02-20T05:00:00Z","v":2363046,"vw":21.718984},{"c":21.68,"h":21.97,"l":21.505,"n":13673,"o":21.86,"t":"2025-02-21T05:00:00Z","v":1656651,"vw":21.695039},{"c":21.45,"h":21.77,"l":21.09,"n":19738,"o":21.75,"t":"2025-02-24T05:00:00Z","v":1921846,"vw":21.365862},{"c":21.31,"h":21.41,"l":21,"n":17181,"o":21.41,"t":"2025-02-25T05:00:00Z","v":2579944,"vw":21.228346},{"c":21.32,"h":21.52,"l":21.13,"n":12252,"o":21.31,"t":"2025-02-26T05:00:00Z","v":1289083,"vw":21.289178},{"c":21.18,"h":21.4,"l":21.11,"n":12490,"o":21.39,"t":"2025-02-27T05:00:00Z","v":1297857,"vw":21.288794},{"c":21.6,"h":21.625,"l":21.11,"n":7400,"o":21.11,"t":"2025-02-28T05:00:00Z","v":943224,"vw":21.529026},{"c":21.3,"h":21.82,"l":21.165,"n":13211,"o":21.73,"t":"2025-03-03T05:00:00Z","v":1189508,"vw":21.412022},{"c":20.6,"h":21.14,"l":20.29,"n":23918,"o":21.13,"t":"2025-03-04T05:00:00Z","v":2670973,"vw":20.515875},{"c":20.33,"h":20.5216,"l":20.14,"n":16915,"o":20.51,"t":"2025-03-05T05:00:00Z","v":1442079,"vw":20.314185},{"c":20.4,"h":20.54,"l":19.84,"n":13738,"o":20.24,"t":"2025-03-06T05:00:00Z","v":1448489,"vw":20.330164},{"c":20.7,"h":20.99,"l":20.29,"n":13450,"o":20.4,"t":"2025-03-07T05:00:00Z","v":1350947,"vw":20.709223},{"c":20.75,"h":20.85,"l":20.55,"n":9111,"o":20.6,"t":"2025-03-10T04:00:00Z","v":915077,"vw":20.732517},{"c":20.65,"h":21.04,"l":20.39,"n":13438,"o":20.76,"t":"2025-03-11T04:00:00Z","v":1576531,"vw":20.631745},{"c":21,"h":21.29,"l":20.65,"n":12952,"o":20.65,"t":"2025-03-12T04:00:00Z","v":1128367,"vw":21.062773},{"c":20.74,"h":21.175,"l":20.71,"n":12144,"o":20.97,"t":"2025-03-13T04:00:00Z","v":743390,"vw":20.814943},{"c":21.1,"h":21.2,"l":20.695,"n":9009,"o":20.74,"t":"2025-03-14T04:00:00Z","v":1043085,"vw":21.083819},{"c":21.39,"h":21.52,"l":21.07,"n":11742,"o":21.07,"t":"2025-03-17T04:00:00Z","v":1196372,"vw":21.412386},{"c":21.27,"h":21.4525,"l":21.22,"n":9435,"o":21.4,"t":"2025-03-18T04:00:00Z","v":732772,"vw":21.29407},{"c":21.52,"h":21.62,"l":21.3,"n":9640,"o":21.34,"t":"2025-03-19T04:00:00Z","v":773400,"vw":21.497294},{"c":21.56,"h":21.615,"l":21.38,"n":9054,"o":21.38,"t":"2025-03-20T04:00:00Z","v":747965,"vw":21.555395},{"c":21.34,"h":21.6,"l":21.27,"n":9019,"o":21.48,"t":"2025-03-21T04:00:00Z","v":846881,"vw":21.355546},{"c":21.46,"h":21.61,"l":21.34,"n":14877,"o":21.45,"t":"2025-03-24T04:00:00Z","v":1230379,"vw":21.469959},{"c":21.52,"h":21.65,"l":21.4428,"n":7682,"o":21.49,"t":"2025-03-25T04:00:00Z","v":783175,"vw":21.525688},{"c":21.68,"h":21.775,"l":21.5896,"n":9801,"o":21.68,"t":"2025-03-26T04:00:00Z","v":950565,"vw":21.700015},{"c":21.46,"h":21.77,"l":21.43,"n":17805,"o":21.49,"t":"2025-03-27T04:00:00Z","v":1760286,"vw":21.5399},{"c":21.51,"h":21.525,"l":21.32,"n":14565,"o":21.47,"t":"2025-03-28T04:00:00Z","v":1416033,"vw":21.420904},{"c":21.36,"h":21.6,"l":21.26,"n":13607,"o":21.51,"t":"2025-03-31T04:00:00Z","v":1481508,"vw":21.364602},{"c":21.47,"h":21.5,"l":21.1999,"n":10175,"o":21.32,"t":"2025-04-01T04:00:00Z","v":1027659,"vw":21.353769},{"c":21.61,"h":21.66,"l":21.285,"n":10885,"o":21.35,"t":"2025-04-02T04:00:00Z","v":1145212,"vw":21.569108},{"c":20.65,"h":21.05,"l":20.5317,"n":22388,"o":20.62,"t":"2025-04-03T04:00:00Z","v":2957949,"vw":20.738576},{"c":18.66,"h":20.25,"l":18.51,"n":43964,"o":20,"t":"2025-04-04T04:00:00Z","v":5364653,"vw":19.164186},{"c":17.72,"h":18.81,"l":17.31,"n":46690,"o":18.14,"t":"2025-04-07T04:00:00Z","v":4070113,"vw":17.694011},{"c":17.25,"h":18.575,"l":17.02,"n":36620,"o":18.45,"t":"2025-04-08T04:00:00Z","v":3436823,"vw":17.633951},{"c":18.29,"h":18.565,"l":16.605,"n":32515,"o":16.98,"t":"2025-04-09T04:00:00Z","v":3163559,"vw":17.745929},{"c":17.74,"h":18.15,"l":17.13,"n":33427,"o":17.82,"t":"2025-04-10T04:00:00Z","v":3012709,"vw":17.551506},{"c":17.87,"h":17.96,"l":17.04,"n":17422,"o":17.66,"t":"2025-04-11T04:00:00Z","v":2139534,"vw":17.647004},{"c":18.315,"h":18.4,"l":17.995,"n":12357,"o":18.29,"t":"2025-04-14T04:00:00Z","v":1185785,"vw":18.255769},{"c":18.63,"h":18.89,"l":18.33,"n":13821,"o":18.33,"t":"2025-04-15T04:00:00Z","v":1378910,"vw":18.664787},{"c":18.71,"h":18.95,"l":18.51,"n":13179,"o":18.74,"t":"2025-04-16T04:00:00Z","v":1378588,"vw":18.73828},{"c":18.93,"h":19.125,"l":18.78,"n":12959,"o":18.79,"t":"2025-04-17T04:00:00Z","v":1884729,"vw":18.977136},{"c":18.44,"h":18.89,"l":18.185,"n":9919,"o":18.85,"t":"2025-04-21T04:00:00Z","v":815801,"vw":18.394236},{"c":18.86,"h":18.9593,"l":18.61,"n":12657,"o":18.79,"t":"2025-04-22T04:00:00Z","v":1030614,"vw":18.810113},{"c":18.84,"h":19.345,"l":18.73,"n":12581,"o":19.18,"t":"2025-04-23T04:00:00Z","v":1872529,"vw":18.969998},{"c":19.34,"h":19.395,"l":18.85,"n":10829,"o":19.015,"t":"2025-04-24T04:00:00Z","v":1292817,"vw":19.20609},{"c":19.39,"h":19.5,"l":19.16,"n":11631,"o":19.19,"t":"2025-04-25T04:00:00Z","v":1407113,"vw":19.373129},{"c":19.44,"h":19.52,"l":19.28,"n":9981,"o":19.42,"t":"2025-04-28T04:00:00Z","v":875379,"vw":19.42044},{"c":19.27,"h":19.49,"l":19.19,"n":9970,"o":19.24,"t":"2025-04-29T04:00:00Z","v":918424,"vw":19.284368},{"c":18.64,"h":19.08,"l":18.42,"n":13697,"o":19,"t":"2025-04-30T04:00:00Z","v":2138807,"vw":18.588175},{"c":17.86,"h":18.44,"l":17.83,"n":12977,"o":18.28,"t":"2025-05-01T04:00:00Z","v":1391624,"vw":18.039342},{"c":17.77,"h":18.16,"l":17.71,"n":21984,"o":18.07,"t":"2025-05-02T04:00:00Z","v":2449995,"vw":17.898583},{"c":17.24,"h":17.62,"l":17.19,"n":16126,"o":17.53,"t":"2025-05-05T04:00:00Z","v":1743940,"vw":17.281919},{"c":17.29,"h":17.44,"l":16.975,"n":16158,"o":17.32,"t":"2025-05-06T04:00:00Z","v":2230543,"vw":17.194083},{"c":18.01,"h":18.01,"l":17.32,"n":20336,"o":17.41,"t":"2025-05-07T04:00:00Z","v":2414767,"vw":17.858911},{"c":18.24,"h":18.53,"l":18.03,"n":26641,"o":18.16,"t":"2025-05-08T04:00:00Z","v":2835867,"vw":18.31845},{"c":17.74,"h":18.23,"l":17.65,"n":18098,"o":18.23,"t":"2025-05-09T04:00:00Z","v":1652433,"vw":17.80053},{"c":18.42,"h":18.51,"l":17.945,"n":16730,"o":18.23,"t":"2025-05-12T04:00:00Z","v":2234315,"vw":18.314067},{"c":18.77,"h":18.93,"l":18.4217,"n":13569,"o":18.45,"t":"2025-05-13T04:00:00Z","v":1124803,"vw":18.78258},{"c":18.63,"h":18.825,"l":18.505,"n":10789,"o":18.77,"t":"2025-05-14T04:00:00Z","v":1054169,"vw":18.62791},{"c":18.44,"h":18.6199,"l":18.23,"n":10806,"o":18.44,"t":"2025-05-15T04:00:00Z","v":1389455,"vw":18.400956},{"c":18.41,"h":18.5092,"l":18.245,"n":11366,"o":18.4,"t":"2025-05-16T04:00:00Z","v":1040558,"vw":18.362539},{"c":18.15,"h":18.25,"l":18.0846,"n":9019,"o":18.25,"t":"2025-05-19T04:00:00Z","v":812703,"vw":18.147283},{"c":18.09,"h":18.25,"l":18.07,"n":8475,"o":18.07,"t":"2025-05-20T04:00:00Z","v":659957,"vw":18.123385},{"c":17.76,"h":18.15,"l":17.695,"n":16976,"o":18.09,"t":"2025-05-21T04:00:00Z","v":1878502,"vw":17.794143},{"c":17.71,"h":17.8,"l":17.53,"n":13542,"o":17.67,"t":"2025-05-22T04:00:00Z","v":1442374,"vw":17.662384},{"c":17.81,"h":17.875,"l":17.57,"n":9873,"o":17.57,"t":"2025-05-23T04:00:00Z","v":1268840,"vw":17.770872},{"c":18.09,"h":18.15,"l":17.87,"n":13163,"o":18,"t":"2025-05-27T04:00:00Z","v":1107844,"vw":18.04848},{"c":17.79,"h":18.17,"l":17.745,"n":19621,"o":18.16,"t":"2025-05-28T04:00:00Z","v":1686613,"vw":17.877868},{"c":17.66,"h":17.79,"l":17.445,"n":21323,"o":17.79,"t":"2025-05-29T04:00:00Z","v":2917414,"vw":17.592466},{"c":17.6,"h":17.735,"l":17.525,"n":11422,"o":17.67,"t":"2025-05-30T04:00:00Z","v":1743892,"vw":17.605882},{"c":17.86,"h":17.92,"l":17.59,"n":17176,"o":17.82,"t":"2025-06-02T04:00:00Z","v":3544204,"vw":17.794096},{"c":18.36,"h":18.43,"l":17.7601,"n":23640,"o":17.87,"t":"2025-06-03T04:00:00Z","v":2793823,"vw":18.2607},{"c":18.04,"h":18.57,"l":18.03,"n":8960,"o":18.39,"t":"2025-06-04T04:00:00Z","v":1232905,"vw":18.162556},{"c":18.26,"h":18.28,"l":17.97,"n":9272,"o":18.06,"t":"2025-06-05T04:00:00Z","v":928989,"vw":18.151587},{"c":18.57,"h":18.685,"l":18.37,"n":10996,"o":18.41,"t":"2025-06-06T04:00:00Z","v":1562581,"vw":18.602326},{"c":18.58,"h":18.8352,"l":18.58,"n":15147,"o":18.6,"t":"2025-06-09T04:00:00Z","v":1945493,"vw":18.695182},{"c":18.72,"h":18.915,"l":18.67,"n":23568,"o":18.7,"t":"2025-06-10T04:00:00Z","v":2249736,"vw":18.788662},{"c":18.94,"h":19,"l":18.67,"n":17361,"o":18.91,"t":"2025-06-11T04:00:00Z","v":2177618,"vw":18.841921},{"c":18.99,"h":19.04,"l":18.81,"n":11814,"o":18.81,"t":"2025-06-12T04:00:00Z","v":1678048,"vw":18.975714},{"c":19.2,"h":19.4054,"l":19,"n":17034,"o":19.3,"t":"2025-06-13T04:00:00Z","v":1918734,"vw":19.207159},{"c":18.91,"h":19.48,"l":18.82,"n":12705,"o":19.15,"t":"2025-06-16T04:00:00Z","v":1101636,"vw":18.953431},{"c":18.95,"h":19.42,"l":18.89,"n":17288,"o":19.05,"t":"2025-06-17T04:00:00Z","v":1789548,"vw":19.098541},{"c":19.75,"h":20.09,"l":19.365,"n":26961,"o":19.415,"t":"2025-06-18T04:00:00Z","v":3053955,"vw":19.798603},{"c":19.66,"h":19.86,"l":19.56,"n":12554,"o":19.77,"t":"2025-06-20T04:00:00Z","v":1644622,"vw":19.662421},{"c":19.43,"h":19.94,"l":19.43,"n":11100,"o":19.77,"t":"2025-06-23T04:00:00Z","v":1795434,"vw":19.568999},{"c":19.32,"h":19.58,"l":19.22,"n":21112,"o":19.36,"t":"2025-06-24T04:00:00Z","v":2617936,"vw":19.349852},{"c":19.07,"h":19.3388,"l":18.8,"n":17942,"o":19.32,"t":"2025-06-25T04:00:00Z","v":2913503,"vw":19.023864},{"c":19.39,"h":19.425,"l":19.1,"n":10027,"o":19.1,"t":"2025-06-26T04:00:00Z","v":1565045,"vw":19.342238},{"c":19.37,"h":19.4986,"l":19.25,"n":10444,"o":19.46,"t":"2025-06-27T04:00:00Z","v":1512232,"vw":19.361076},{"c":19.43,"h":19.46,"l":19.155,"n":8826,"o":19.37,"t":"2025-06-30T04:00:00Z","v":1342700,"vw":19.356531},{"c":19.1,"h":19.42,"l":19.06,"n":16752,"o":19.42,"t":"2025-07-01T04:00:00Z","v":1961936,"vw":19.181472},{"c":19.51,"h":19.64,"l":19.05,"n":19179,"o":19.1,"t":"2025-07-02T04:00:00Z","v":2108754,"vw":19.342688},{"c":19.54,"h":19.625,"l":19.445,"n":7386,"o":19.5,"t":"2025-07-03T04:00:00Z","v":602150,"vw":19.533011},{"c":19.27,"h":19.54,"l":19.2,"n":16238,"o":19.49,"t":"2025-07-07T04:00:00Z","v":1207736,"vw":19.301027},{"c":19.55,"h":19.61,"l":19.185,"n":8242,"o":19.26,"t":"2025-07-08T04:00:00Z","v":704189,"vw":19.48691},{"c":19.57,"h":19.65,"l":19.4267,"n":7479,"o":19.64,"t":"2025-07-09T04:00:00Z","v":1475927,"vw":19.552857},{"c":19.65,"h":19.7402,"l":19.52,"n":8337,"o":19.56,"t":"2025-07-10T04:00:00Z","v":721367,"vw":19.646605},{"c":19.8,"h":19.875,"l":19.5548,"n":8935,"o":19.66,"t":"2025-07-11T04:00:00Z","v":887295,"vw":19.752266},{"c":19.65,"h":19.815,"l":19.53,"n":9493,"o":19.76,"t":"2025-07-14T04:00:00Z","v":1184468,"vw":19.643214},{"c":19.58,"h":19.705,"l":19.495,"n":10687,"o":19.65,"t":"2025-07-15T04:00:00Z","v":1125726,"vw":19.56795},{"c":19.57,"h":19.71,"l":19.425,"n":10302,"o":19.53,"t":"2025-07-16T04:00:00Z","v":1215535,"vw":19.557629},{"c":19.71,"h":19.77,"l":19.46,"n":7624,"o":19.51,"t":"2025-07-17T04:00:00Z","v":1015335,"vw":19.684864},{"c":20.01,"h":20.19,"l":19.72,"n":17947,"o":19.9,"t":"2025-07-18T04:00:00Z","v":1933343,"vw":20.051596},{"c":19.68,"h":20.14,"l":19.59,"n":13231,"o":20.14,"t":"2025-07-21T04:00:00Z","v":1649502,"vw":19.721846},{"c":19.75,"h":19.93,"l":19.6911,"n":8337,"o":19.72,"t":"2025-07-22T04:00:00Z","v":819794,"vw":19.784332},{"c":19.85,"h":19.9999,"l":19.72,"n":8200,"o":19.84,"t":"2025-07-23T04:00:00Z","v":724972,"vw":19.801571},{"c":20.08,"h":20.1182,"l":19.71,"n":9131,"o":19.85,"t":"2025-07-24T04:00:00Z","v":957021,"vw":20.022621},{"c":19.82,"h":20.035,"l":19.66,"n":8852,"o":19.99,"t":"2025-07-25T04:00:00Z","v":1042073,"vw":19.787226},{"c":19.59,"h":19.99,"l":19.485,"n":11654,"o":19.99,"t":"2025-07-28T04:00:00Z","v":2832739,"vw":19.599015},{"c":19.84,"h":19.895,"l":19.61,"n":10011,"o":19.62,"t":"2025-07-29T04:00:00Z","v":1440329,"vw":19.816938},{"c":19.76,"h":19.9,"l":19.57,"n":11451,"o":19.82,"t":"2025-07-30T04:00:00Z","v":1502306,"vw":19.729113},{"c":19.6,"h":19.68,"l":19.192,"n":19925,"o":19.21,"t":"2025-07-31T04:00:00Z","v":2310214,"vw":19.566299},{"c":19.24,"h":19.345,"l":18.96,"n":11695,"o":19.31,"t":"2025-08-01T04:00:00Z","v":1462996,"vw":19.204718},{"c":19.26,"h":19.405,"l":19.085,"n":11233,"o":19.24,"t":"2025-08-04T04:00:00Z","v":1020592,"vw":19.24535},{"c":19.19,"h":19.31,"l":19.08,"n":13188,"o":19.25,"t":"2025-08-05T04:00:00Z","v":1556473,"vw":19.175011},{"c":19.29,"h":19.5,"l":19.16,"n":13922,"o":19.23,"t":"2025-08-06T04:00:00Z","v":2480497,"vw":19.320692},{"c":19.29,"h":19.625,"l":19.26,"n":10824,"o":19.38,"t":"2025-08-07T04:00:00Z","v":1115409,"vw":19.417195},{"c":19.24,"h":19.525,"l":18.835,"n":15775,"o":19.1,"t":"2025-08-08T04:00:00Z","v":1689929,"vw":19.261932},{"c":18.92,"h":19.46,"l":18.86,"n":14624,"o":19.44,"t":"2025-08-11T04:00:00Z","v":1583291,"vw":19.066314},{"c":18.88,"h":19.1,"l":18.735,"n":15234,"o":19,"t":"2025-08-12T04:00:00Z","v":1555785,"vw":18.889409},{"c":19.07,"h":19.09,"l":18.745,"n":12653,"o":18.9,"t":"2025-08-13T04:00:00Z","v":1439662,"vw":18.951868},{"c":19.05,"h":19.11,"l":18.9,"n":11977,"o":19.04,"t":"2025-08-14T04:00:00Z","v":1580857,"vw":19.022556},{"c":18.83,"h":19.12,"l":18.825,"n":10179,"o":19.08,"t":"2025-08-15T04:00:00Z","v":1048622,"vw":18.911728},{"c":18.84,"h":19.01,"l":18.71,"n":9759,"o":18.78,"t":"2025-08-18T04:00:00Z","v":1105315,"vw":18.860034},{"c":18.82,"h":18.9,"l":18.715,"n":7044,"o":18.84,"t":"2025-08-19T04:00:00Z","v":916682,"vw":18.793388},{"c":18.86,"h":18.99,"l":18.71,"n":9438,"o":18.85,"t":"2025-08-20T04:00:00Z","v":831197,"vw":18.847975},{"c":18.91,"h":19.2,"l":18.865,"n":13652,"o":18.9,"t":"2025-08-21T04:00:00Z","v":2138531,"vw":19.040143},{"c":18.96,"h":19.17,"l":18.905,"n":11153,"o":18.91,"t":"2025-08-22T04:00:00Z","v":1214462,"vw":19.016594},{"c":18.81,"h":19.05,"l":18.79,"n":11444,"o":18.95,"t":"2025-08-25T04:00:00Z","v":1312128,"vw":18.86298},{"c":18.71,"h":18.845,"l":18.58,"n":10521,"o":18.75,"t":"2025-08-26T04:00:00Z","v":1475728,"vw":18.680906},{"c":19.01,"h":19.1,"l":18.645,"n":13566,"o":18.71,"t":"2025-08-27T04:00:00Z","v":1273817,"vw":18.999703},{"c":19.24,"h":19.26,"l":18.905,"n":12558,"o":19.05,"t":"2025-08-28T04:00:00Z","v":1721902,"vw":19.150556},{"c":19.3,"h":19.315,"l":19.17,"n":6227,"o":19.24,"t":"2025-08-29T04:00:00Z","v":661937,"vw":19.277838},{"c":19.01,"h":19.2839,"l":18.915,"n":8938,"o":19.25,"t":"2025-09-02T04:00:00Z","v":1322685,"vw":19.076216},{"c":18.76,"h":19.0338,"l":18.7,"n":12629,"o":18.95,"t":"2025-09-03T04:00:00Z","v":1596866,"vw":18.775485},{"c":18.75,"h":18.865,"l":18.67,"n":7363,"o":18.8,"t":"2025-09-04T04:00:00Z","v":782641,"vw":18.77961},{"c":18.42,"h":18.781,"l":18.245,"n":13931,"o":18.72,"t":"2025-09-05T04:00:00Z","v":1992000,"vw":18.43392},{"c":18.41,"h":18.47,"l":18.21,"n":10870,"o":18.45,"t":"2025-09-08T04:00:00Z","v":1327019,"vw":18.336002},{"c":18.51,"h":18.645,"l":18.41,"n":6513,"o":18.41,"t":"2025-09-09T04:00:00Z","v":722911,"vw":18.552382},{"c":18.58,"h":18.735,"l":18.495,"n":9688,"o":18.52,"t":"2025-09-10T04:00:00Z","v":955077,"vw":18.581896},{"c":18.64,"h":18.66,"l":18.4,"n":9819,"o":18.51,"t":"2025-09-11T04:00:00Z","v":1242364,"vw":18.566131},{"c":18.7,"h":18.795,"l":18.6,"n":12921,"o":18.65,"t":"2025-09-12T04:00:00Z","v":1562666,"vw":18.706298},{"c":18.6,"h":18.76,"l":18.535,"n":7500,"o":18.72,"t":"2025-09-15T04:00:00Z","v":846737,"vw":18.607772},{"c":18.67,"h":18.73,"l":18.52,"n":8140,"o":18.61,"t":"2025-09-16T04:00:00Z","v":968597,"vw":18.640296},{"c":18.66,"h":18.7,"l":18.42,"n":9639,"o":18.63,"t":"2025-09-17T04:00:00Z","v":1010486,"vw":18.577663},{"c":18.57,"h":18.738,"l":18.535,"n":7572,"o":18.62,"t":"2025-09-18T04:00:00Z","v":747712,"vw":18.586583},{"c":18.28,"h":18.5293,"l":18.2635,"n":8529,"o":18.52,"t":"2025-09-19T04:00:00Z","v":973014,"vw":18.310468},{"c":18.12,"h":18.27,"l":18.095,"n":10132,"o":18.25,"t":"2025-09-22T04:00:00Z","v":1022118,"vw":18.152538},{"c":18.43,"h":18.4609,"l":18.12,"n":8535,"o":18.15,"t":"2025-09-23T04:00:00Z","v":825110,"vw":18.385222},{"c":18.93,"h":18.97,"l":18.44,"n":12649,"o":18.44,"t":"2025-09-24T04:00:00Z","v":1370238,"vw":18.842952},{"c":18.8,"h":18.93,"l":18.71,"n":9531,"o":18.87,"t":"2025-09-25T04:00:00Z","v":902081,"vw":18.803296},{"c":18.84,"h":19.035,"l":18.72,"n":6417,"o":18.88,"t":"2025-09-26T04:00:00Z","v":589874,"vw":18.852431},{"c":18.38,"h":18.82,"l":18.205,"n":11270,"o":18.78,"t":"2025-09-29T04:00:00Z","v":1517889,"vw":18.349659},{"c":18.24,"h":18.42,"l":18.085,"n":11751,"o":18.31,"t":"2025-09-30T04:00:00Z","v":1574638,"vw":18.185379},{"c":18.3,"h":18.36,"l":18.2001,"n":7494,"o":18.28,"t":"2025-10-01T04:00:00Z","v":694800,"vw":18.297116},{"c":18.21,"h":18.375,"l":18.11,"n":8055,"o":18.22,"t":"2025-10-02T04:00:00Z","v":888231,"vw":18.194674},{"c":18.07,"h":18.25,"l":18.05,"n":11091,"o":18.21,"t":"2025-10-03T04:00:00Z","v":1220336,"vw":18.135816},{"c":17.93,"h":18.1285,"l":17.92,"n":9908,"o":18.09,"t":"2025-10-06T04:00:00Z","v":942714,"vw":17.987834},{"c":17.835,"h":17.95,"l":17.64,"n":11213,"o":17.92,"t":"2025-10-07T04:00:00Z","v":1166548,"vw":17.761092},{"c":17.6,"h":17.88,"l":17.58,"n":12551,"o":17.82,"t":"2025-10-08T04:00:00Z","v":1125634,"vw":17.671027},{"c":17.21,"h":17.62,"l":17.115,"n":23340,"o":17.59,"t":"2025-10-09T04:00:00Z","v":2209030,"vw":17.296068},{"c":16.85,"h":17.22,"l":16.815,"n":22158,"o":17.195,"t":"2025-10-10T04:00:00Z","v":2223874,"vw":16.955266},{"c":17,"h":17.11,"l":16.85,"n":15273,"o":17,"t":"2025-10-13T04:00:00Z","v":1358500,"vw":17.001637},{"c":16.88,"h":16.98,"l":16.685,"n":13415,"o":16.9,"t":"2025-10-14T04:00:00Z","v":1245938,"vw":16.830317},{"c":17.15,"h":17.23,"l":17,"n":11815,"o":17,"t":"2025-10-15T04:00:00Z","v":1276829,"vw":17.130308},{"c":16.94,"h":17.24,"l":16.84,"n":11213,"o":17.24,"t":"2025-10-16T04:00:00Z","v":1273915,"vw":16.956665},{"c":16.89,"h":17.02,"l":16.82,"n":7762,"o":16.92,"t":"2025-10-17T04:00:00Z","v":1010690,"vw":16.880475},{"c":17.09,"h":17.135,"l":16.93,"n":12020,"o":16.97,"t":"2025-10-20T04:00:00Z","v":1014424,"vw":17.028547},{"c":17.38,"h":17.455,"l":17.145,"n":10976,"o":17.21,"t":"2025-10-21T04:00:00Z","v":1304925,"vw":17.348991},{"c":17.46,"h":17.49,"l":17.22,"n":12109,"o":17.45,"t":"2025-10-22T04:00:00Z","v":1084502,"vw":17.395121},{"c":17.81,"h":17.835,"l":17.47,"n":18728,"o":17.66,"t":"2025-10-23T04:00:00Z","v":3384979,"vw":17.722741},{"c":17.63,"h":17.795,"l":17.56,"n":10847,"o":17.77,"t":"2025-10-24T04:00:00Z","v":1287479,"vw":17.641781},{"c":17.72,"h":17.75,"l":17.515,"n":14704,"o":17.63,"t":"2025-10-27T04:00:00Z","v":2110035,"vw":17.630429},{"c":17.67,"h":17.78,"l":17.575,"n":12595,"o":17.63,"t":"2025-10-28T04:00:00Z","v":1687867,"vw":17.705418},{"c":17.68,"h":17.88,"l":17.655,"n":10688,"o":17.75,"t":"2025-10-29T04:00:00Z","v":1367382,"vw":17.754747},{"c":17.74,"h":17.9,"l":17.67,"n":9538,"o":17.69,"t":"2025-10-30T04:00:00Z","v":1474161,"vw":17.776537},{"c":17.27,"h":17.49,"l":17.185,"n":10776,"o":17.41,"t":"2025-10-31T04:00:00Z","v":1253646,"vw":17.273146},{"c":17.17,"h":17.27,"l":17.0001,"n":11696,"o":17.185,"t":"2025-11-03T05:00:00Z","v":1487721,"vw":17.143828},{"c":17.34,"h":17.385,"l":16.95,"n":10958,"o":17.07,"t":"2025-11-04T05:00:00Z","v":1460692,"vw":17.272309},{"c":17.19,"h":17.6,"l":16.885,"n":24258,"o":17.2,"t":"2025-11-05T05:00:00Z","v":3060176,"vw":17.186079},{"c":17.25,"h":17.4,"l":17.18,"n":14533,"o":17.33,"t":"2025-11-06T05:00:00Z","v":1751299,"vw":17.304329},{"c":17.52,"h":17.54,"l":17.21,"n":12326,"o":17.29,"t":"2025-11-07T05:00:00Z","v":1333367,"vw":17.456957},{"c":17.63,"h":17.705,"l":17.3475,"n":10856,"o":17.6,"t":"2025-11-10T05:00:00Z","v":1379091,"vw":17.58291},{"c":17.64,"h":17.72,"l":17.53,"n":6723,"o":17.7,"t":"2025-11-11T05:00:00Z","v":677025,"vw":17.645638},{"c":17.45,"h":17.65,"l":17.42,"n":10229,"o":17.6,"t":"2025-11-12T05:00:00Z","v":1136921,"vw":17.499786},{"c":17.51,"h":17.715,"l":17.42,"n":7374,"o":17.49,"t":"2025-11-13T05:00:00Z","v":656139,"vw":17.562194},{"c":17.86,"h":17.9655,"l":17.51,"n":8152,"o":17.63,"t":"2025-11-14T05:00:00Z","v":986632,"vw":17.837461},{"c":17.76,"h":17.965,"l":17.68,"n":8569,"o":17.83,"t":"2025-11-17T05:00:00Z","v":1019799,"vw":17.816412},{"c":17.85,"h":17.88,"l":17.65,"n":8038,"o":17.65,"t":"2025-11-18T05:00:00Z","v":1028083,"vw":17.794974},{"c":17.87,"h":18.09,"l":17.62,"n":9118,"o":17.75,"t":"2025-11-19T05:00:00Z","v":1266147,"vw":17.930829},{"c":17.99,"h":18.135,"l":17.79,"n":12325,"o":17.9,"t":"2025-11-20T05:00:00Z","v":1857245,"vw":18.002874},{"c":18.01,"h":18.065,"l":17.86,"n":7066,"o":18,"t":"2025-11-21T05:00:00Z","v":845703,"vw":18.006417},{"c":18.19,"h":18.245,"l":17.89,"n":11472,"o":17.95,"t":"2025-11-24T05:00:00Z","v":1660695,"vw":18.125454},{"c":18.46,"h":18.5653,"l":18.24,"n":18364,"o":18.25,"t":"2025-11-25T05:00:00Z","v":2272220,"vw":18.442604},{"c":18.48,"h":18.69,"l":18.44,"n":12613,"o":18.52,"t":"2025-11-26T05:00:00Z","v":1166552,"vw":18.577087},{"c":18.54,"h":18.655,"l":18.48,"n":8444,"o":18.53,"t":"2025-11-28T05:00:00Z","v":1045020,"vw":18.572695},{"c":18.66,"h":18.695,"l":18.5,"n":10741,"o":18.53,"t":"2025-12-01T05:00:00Z","v":1368777,"vw":18.598318},{"c":18.6,"h":18.8,"l":18.6,"n":9627,"o":18.72,"t":"2025-12-02T05:00:00Z","v":1128522,"vw":18.697328},{"c":18.87,"h":18.96,"l":18.65,"n":11350,"o":18.72,"t":"2025-12-03T05:00:00Z","v":1451807,"vw":18.86106},{"c":18.9,"h":19.0166,"l":18.87,"n":8361,"o":18.87,"t":"2025-12-04T05:00:00Z","v":1051504,"vw":18.932497},{"c":18.89,"h":19.12,"l":18.84,"n":12324,"o":19,"t":"2025-12-05T05:00:00Z","v":1641387,"vw":18.983224},{"c":18.67,"h":18.88,"l":18.615,"n":9764,"o":18.83,"t":"2025-12-08T05:00:00Z","v":1259876,"vw":18.68352},{"c":18.55,"h":18.8,"l":18.525,"n":9928,"o":18.69,"t":"2025-12-09T05:00:00Z","v":1358806,"vw":18.597463},{"c":18.71,"h":18.72,"l":18.48,"n":7567,"o":18.61,"t":"2025-12-10T05:00:00Z","v":976999,"vw":18.603746},{"c":18.745,"h":18.94,"l":18.6,"n":13111,"o":18.71,"t":"2025-12-11T05:00:00Z","v":1737939,"vw":18.818503},{"c":18.84,"h":18.94,"l":18.705,"n":11079,"o":18.81,"t":"2025-12-12T05:00:00Z","v":1664366,"vw":18.838239},{"c":19.04,"h":19.14,"l":18.8645,"n":17418,"o":18.88,"t":"2025-12-15T05:00:00Z","v":2160679,"vw":19.028446},{"c":18.68,"h":19.03,"l":18.665,"n":14203,"o":18.89,"t":"2025-12-16T05:00:00Z","v":1846607,"vw":18.751149},{"c":18.89,"h":18.9,"l":18.685,"n":12062,"o":18.71,"t":"2025-12-17T05:00:00Z","v":1261914,"vw":18.808412},{"c":18.75,"h":18.98,"l":18.675,"n":12622,"o":18.89,"t":"2025-12-18T05:00:00Z","v":1495476,"vw":18.80124},{"c":18.7,"h":18.84,"l":18.675,"n":9167,"o":18.77,"t":"2025-12-19T05:00:00Z","v":1302475,"vw":18.732918},{"c":18.77,"h":18.85,"l":18.525,"n":8801,"o":18.84,"t":"2025-12-22T05:00:00Z","v":1078032,"vw":18.688764},{"c":18.92,"h":19.005,"l":18.7924,"n":11397,"o":18.84,"t":"2025-12-23T05:00:00Z","v":1903461,"vw":18.925993},{"c":18.88,"h":18.98,"l":18.87,"n":6132,"o":18.92,"t":"2025-12-24T05:00:00Z","v":718561,"vw":18.930075},{"c":18.82,"h":18.95,"l":18.71,"n":7688,"o":18.94,"t":"2025-12-26T05:00:00Z","v":811977,"vw":18.79903},{"c":18.8,"h":18.96,"l":18.79,"n":11709,"o":18.88,"t":"2025-12-29T05:00:00Z","v":1678413,"vw":18.881417},{"c":19.05,"h":19.075,"l":18.82,"n":10656,"o":18.82,"t":"2025-12-30T05:00:00Z","v":1183580,"vw":19.032332},{"c":19.14,"h":19.23,"l":19,"n":10740,"o":19.1,"t":"2025-12-31T05:00:00Z","v":1381569,"vw":19.126585},{"c":19.41,"h":19.4599,"l":19.07,"n":13784,"o":19.12,"t":"2026-01-02T05:00:00Z","v":1872337,"vw":19.354284},{"c":19.51,"h":19.73,"l":19.09,"n":13456,"o":19.73,"t":"2026-01-05T05:00:00Z","v":1871478,"vw":19.470959},{"c":19.25,"h":19.6199,"l":19.21,"n":17871,"o":19.6,"t":"2026-01-06T05:00:00Z","v":2662096,"vw":19.391036},{"c":19.2,"h":19.386,"l":19.16,"n":12257,"o":19.31,"t":"2026-01-07T05:00:00Z","v":1492271,"vw":19.256697},{"c":19.61,"h":19.67,"l":19.26,"n":15732,"o":19.31,"t":"2026-01-08T05:00:00Z","v":2090455,"vw":19.555468},{"c":19.83,"h":19.85,"l":19.65,"n":11797,"o":19.65,"t":"2026-01-09T05:00:00Z","v":1661351,"vw":19.804795},{"c":20.01,"h":20.13,"l":19.87,"n":19412,"o":19.87,"t":"2026-01-12T05:00:00Z","v":2749397,"vw":20.037211},{"c":20.17,"h":20.25,"l":20.01,"n":13741,"o":20.11,"t":"2026-01-13T05:00:00Z","v":1876222,"vw":20.156366},{"c":20.25,"h":20.4,"l":20.095,"n":14990,"o":20.2,"t":"2026-01-14T05:00:00Z","v":1777469,"vw":20.254423},{"c":20.17,"h":20.28,"l":20.03,"n":11167,"o":20.13,"t":"2026-01-15T05:00:00Z","v":1221562,"vw":20.189968},{"c":20.55,"h":20.62,"l":20.21,"n":12057,"o":20.21,"t":"2026-01-16T05:00:00Z","v":1879511,"vw":20.509376},{"c":20.28,"h":20.68,"l":20.225,"n":14646,"o":20.585,"t":"2026-01-20T05:00:00Z","v":2148937,"vw":20.338785},{"c":20.27,"h":20.61,"l":20.21,"n":13283,"o":20.48,"t":"2026-01-21T05:00:00Z","v":1734310,"vw":20.332146},{"c":20.32,"h":20.385,"l":20.1885,"n":7612,"o":20.27,"t":"2026-01-22T05:00:00Z","v":955747,"vw":20.282797},{"c":20.33,"h":20.745,"l":20.31,"n":11911,"o":20.5,"t":"2026-01-23T05:00:00Z","v":1955726,"vw":20.505652},{"c":20.42,"h":20.5,"l":20.2,"n":12895,"o":20.39,"t":"2026-01-26T05:00:00Z","v":1714343,"vw":20.404737},{"c":20.71,"h":20.785,"l":20.42,"n":11866,"o":20.42,"t":"2026-01-27T05:00:00Z","v":2374169,"vw":20.67999},{"c":20.86,"h":20.96,"l":20.67,"n":15721,"o":20.67,"t":"2026-01-28T05:00:00Z","v":1811072,"vw":20.852597},{"c":20.82,"h":21.1899,"l":20.765,"n":20459,"o":21.075,"t":"2026-01-29T05:00:00Z","v":2675398,"vw":20.899051},{"c":20.48,"h":20.5099,"l":20.075,"n":22572,"o":20.23,"t":"2026-01-30T05:00:00Z","v":2603701,"vw":20.284259},{"c":20.56,"h":20.625,"l":20.12,"n":19952,"o":20.22,"t":"2026-02-02T05:00:00Z","v":2509735,"vw":20.505593},{"c":21.11,"h":21.15,"l":20.63,"n":23529,"o":20.64,"t":"2026-02-03T05:00:00Z","v":2822164,"vw":21.011639},{"c":21.1,"h":21.23,"l":20.875,"n":24821,"o":21.18,"t":"2026-02-04T05:00:00Z","v":2867450,"vw":21.024179},{"c":21.19,"h":21.205,"l":20.85,"n":20189,"o":20.93,"t":"2026-02-05T05:00:00Z","v":2072713,"vw":21.088515},{"c":20.71,"h":21.1897,"l":20.56,"n":31612,"o":20.85,"t":"2026-02-06T05:00:00Z","v":3693738,"vw":20.782899},{"c":20.69,"h":20.76,"l":20.335,"n":19604,"o":20.74,"t":"2026-02-09T05:00:00Z","v":2372879,"vw":20.614961},{"c":20.87,"h":20.915,"l":20.645,"n":10769,"o":20.88,"t":"2026-02-10T05:00:00Z","v":1204828,"vw":20.83356},{"c":21.18,"h":21.265,"l":20.955,"n":11392,"o":21.05,"t":"2026-02-11T05:00:00Z","v":1605114,"vw":21.168747},{"c":21.22,"h":21.565,"l":21.14,"n":19699,"o":21.26,"t":"2026-02-12T05:00:00Z","v":2670569,"vw":21.296956},{"c":21.59,"h":21.605,"l":21.105,"n":17504,"o":21.17,"t":"2026-02-13T05:00:00Z","v":2678057,"vw":21.505215},{"c":21.82,"h":21.86,"l":21.57,"n":18436,"o":21.73,"t":"2026-02-17T05:00:00Z","v":2319977,"vw":21.76087},{"c":21.95,"h":22.09,"l":21.875,"n":13551,"o":21.98,"t":"2026-02-18T05:00:00Z","v":1779058,"vw":21.992535},{"c":22.08,"h":22.145,"l":21.9741,"n":22731,"o":22.05,"t":"2026-02-19T05:00:00Z","v":2247288,"vw":22.068527},{"c":22.27,"h":22.28,"l":22,"n":17386,"o":22,"t":"2026-02-20T05:00:00Z","v":1919060,"vw":22.194959},{"c":22.23,"h":22.425,"l":22.095,"n":13794,"o":22.31,"t":"2026-02-23T05:00:00Z","v":1112584,"vw":22.206814},{"c":22.02,"h":22.29,"l":21.88,"n":13692,"o":22.19,"t":"2026-02-24T05:00:00Z","v":1305944,"vw":22.00023},{"c":21.94,"h":22.055,"l":21.785,"n":13921,"o":22.05,"t":"2026-02-25T05:00:00Z","v":1057036,"vw":21.930698},{"c":22.2,"h":22.245,"l":21.82,"n":17875,"o":21.94,"t":"2026-02-26T05:00:00Z","v":2299156,"vw":22.147352},{"c":22.54,"h":22.55,"l":22.17,"n":15099,"o":22.35,"t":"2026-02-27T05:00:00Z","v":2629005,"vw":22.463253},{"c":22.97,"h":23.06,"l":22.64,"n":17736,"o":22.93,"t":"2026-03-02T05:00:00Z","v":1930110,"vw":22.943345},{"c":23.08,"h":23.215,"l":22.85,"n":19156,"o":23.19,"t":"2026-03-03T05:00:00Z","v":2350621,"vw":23.053073},{"c":23.45,"h":23.505,"l":22.91,"n":13799,"o":22.92,"t":"2026-03-04T05:00:00Z","v":1819370,"vw":23.345523},{"c":23.7,"h":23.715,"l":23.43,"n":17900,"o":23.53,"t":"2026-03-05T05:00:00Z","v":2268543,"vw":23.610857},{"c":23.8,"h":24,"l":23.7,"n":22508,"o":23.98,"t":"2026-03-06T05:00:00Z","v":2563777,"vw":23.820292},{"c":23.59,"h":23.99,"l":23.535,"n":22357,"o":23.96,"t":"2026-03-09T04:00:00Z","v":2460566,"vw":23.730872},{"c":22.91,"h":23.59,"l":22.875,"n":27086,"o":23.48,"t":"2026-03-10T04:00:00Z","v":3441812,"vw":23.080995},{"c":23.42,"h":23.435,"l":22.845,"n":13933,"o":22.89,"t":"2026-03-11T04:00:00Z","v":1542438,"vw":23.305338},{"c":23.04,"h":23.6,"l":23.01,"n":15850,"o":23.58,"t":"2026-03-12T04:00:00Z","v":1509952,"vw":23.144526},{"c":23.12,"h":23.165,"l":22.87,"n":14202,"o":22.97,"t":"2026-03-13T04:00:00Z","v":2283135,"vw":23.06077},{"c":23.08,"h":23.175,"l":22.93,"n":16288,"o":23.16,"t":"2026-03-16T04:00:00Z","v":1840520,"vw":23.070493},{"c":23.4,"h":23.51,"l":23.215,"n":15101,"o":23.24,"t":"2026-03-17T04:00:00Z","v":1727810,"vw":23.422856},{"c":23.33,"h":23.6,"l":23.2717,"n":15501,"o":23.6,"t":"2026-03-18T04:00:00Z","v":1804463,"vw":23.35537},{"c":23.71,"h":23.89,"l":23.436,"n":26385,"o":23.49,"t":"2026-03-19T04:00:00Z","v":2529317,"vw":23.724472},{"c":23.67,"h":24.04,"l":23.64,"n":16157,"o":23.84,"t":"2026-03-20T04:00:00Z","v":1974172,"vw":23.791899},{"c":23.75,"h":23.965,"l":23.24,"n":13222,"o":23.24,"t":"2026-03-23T04:00:00Z","v":1460257,"vw":23.743103},{"c":24.14,"h":24.34,"l":23.84,"n":16406,"o":24,"t":"2026-03-24T04:00:00Z","v":2541853,"vw":24.188485},{"c":24.07,"h":24.14,"l":23.8,"n":13288,"o":24,"t":"2026-03-25T04:00:00Z","v":1491829,"vw":24.048019},{"c":24.44,"h":24.485,"l":24.035,"n":13727,"o":24.14,"t":"2026-03-26T04:00:00Z","v":1744120,"vw":24.370624},{"c":24.46,"h":24.755,"l":24.42,"n":15565,"o":24.5,"t":"2026-03-27T04:00:00Z","v":1782176,"vw":24.589121},{"c":24.42,"h":24.7,"l":24.305,"n":15333,"o":24.68,"t":"2026-03-30T04:00:00Z","v":1555928,"vw":24.42849},{"c":24.28,"h":24.645,"l":24.01,"n":19410,"o":24.39,"t":"2026-03-31T04:00:00Z","v":2026813,"vw":24.260227},{"c":23.72,"h":24.09,"l":23.51,"n":19858,"o":23.97,"t":"2026-04-01T04:00:00Z","v":2062736,"vw":23.720629},{"c":24.06,"h":24.145,"l":23.87,"n":19005,"o":24.02,"t":"2026-04-02T04:00:00Z","v":2018970,"vw":24.018001},{"c":23.82,"h":24.275,"l":23.751,"n":16095,"o":23.99,"t":"2026-04-06T04:00:00Z","v":1748347,"vw":23.874085},{"c":24.16,"h":24.295,"l":23.79,"n":10261,"o":23.91,"t":"2026-04-07T04:00:00Z","v":1097413,"vw":24.14931},{"c":23.49,"h":23.555,"l":23.16,"n":26207,"o":23.21,"t":"2026-04-08T04:00:00Z","v":4028046,"vw":23.375676},{"c":23.61,"h":23.97,"l":23.46,"n":19682,"o":23.55,"t":"2026-04-09T04:00:00Z","v":2340897,"vw":23.676195},{"c":23.58,"h":23.94,"l":23.545,"n":9347,"o":23.61,"t":"2026-04-10T04:00:00Z","v":938618,"vw":23.647209},{"c":23.58,"h":23.8842,"l":23.41,"n":13432,"o":23.78,"t":"2026-04-13T04:00:00Z","v":1259067,"vw":23.598698},{"c":23.36,"h":23.55,"l":23.2,"n":12671,"o":23.4,"t":"2026-04-14T04:00:00Z","v":3081653,"vw":23.323249},{"c":23.32,"h":23.375,"l":23.12,"n":10353,"o":23.3,"t":"2026-04-15T04:00:00Z","v":1034443,"vw":23.285017},{"c":23.32,"h":23.61,"l":23.26,"n":8854,"o":23.26,"t":"2026-04-16T04:00:00Z","v":891121,"vw":23.371414},{"c":22.69,"h":23.005,"l":22.6,"n":24858,"o":22.99,"t":"2026-04-17T04:00:00Z","v":2990158,"vw":22.743473},{"c":22.69,"h":22.77,"l":22.5,"n":17318,"o":22.69,"t":"2026-04-20T04:00:00Z","v":1949835,"vw":22.630536},{"c":22.84,"h":22.95,"l":22.695,"n":10833,"o":22.73,"t":"2026-04-21T04:00:00Z","v":1218915,"vw":22.791509},{"c":22.94,"h":23.08,"l":22.92,"n":11267,"o":22.97,"t":"2026-04-22T04:00:00Z","v":1156406,"vw":22.984178},{"c":23.13,"h":23.43,"l":22.91,"n":13674,"o":23.43,"t":"2026-04-23T04:00:00Z","v":1399425,"vw":23.091729},{"c":23.15,"h":23.17,"l":22.9,"n":13130,"o":23.03,"t":"2026-04-24T04:00:00Z","v":1318043,"vw":23.079752},{"c":23.39,"h":23.46,"l":23.1854,"n":12103,"o":23.31,"t":"2026-04-27T04:00:00Z","v":1338043,"vw":23.326594},{"c":23.75,"h":23.805,"l":23.515,"n":19189,"o":23.75,"t":"2026-04-28T04:00:00Z","v":2569044,"vw":23.706296},{"c":24.19,"h":24.24,"l":23.77,"n":19088,"o":23.965,"t":"2026-04-29T04:00:00Z","v":2293199,"vw":24.121702},{"c":24.45,"h":24.495,"l":23.96,"n":24751,"o":24.01,"t":"2026-04-30T04:00:00Z","v":3276245,"vw":24.383898},{"c":23.82,"h":24.02,"l":23.645,"n":14274,"o":23.92,"t":"2026-05-01T04:00:00Z","v":1618372,"vw":23.827776},{"c":24.23,"h":24.355,"l":23.8,"n":18945,"o":23.81,"t":"2026-05-04T04:00:00Z","v":2424043,"vw":24.20631},{"c":24.21,"h":24.3,"l":23.83,"n":14411,"o":24.21,"t":"2026-05-05T04:00:00Z","v":1573742,"vw":24.120607},{"c":23.64,"h":23.8715,"l":23.405,"n":15452,"o":23.61,"t":"2026-05-06T04:00:00Z","v":1845596,"vw":23.611611},{"c":23.63,"h":23.675,"l":23.2892,"n":14808,"o":23.39,"t":"2026-05-07T04:00:00Z","v":1789092,"vw":23.537252},{"c":23.19,"h":23.67,"l":22.99,"n":24235,"o":23.67,"t":"2026-05-08T04:00:00Z","v":2664633,"vw":23.292354},{"c":23.51,"h":23.95,"l":22.94,"n":16732,"o":23.95,"t":"2026-05-11T04:00:00Z","v":1483935,"vw":23.406142},{"c":23.46,"h":23.83,"l":23.44,"n":12266,"o":23.79,"t":"2026-05-12T04:00:00Z","v":1047185,"vw":23.573699},{"c":23.51,"h":23.595,"l":23.21,"n":11763,"o":23.52,"t":"2026-05-13T04:00:00Z","v":971812,"vw":23.447323},{"c":24.12,"h":24.17,"l":23.575,"n":18818,"o":23.61,"t":"2026-05-14T04:00:00Z","v":1986015,"vw":24.025275},{"c":24.56,"h":24.7203,"l":24.0772,"n":20585,"o":24.27,"t":"2026-05-15T04:00:00Z","v":2676268,"vw":24.505169},{"c":24.87,"h":25.105,"l":24.4,"n":18344,"o":24.57,"t":"2026-05-18T04:00:00Z","v":2047160,"vw":24.879054},{"c":25.33,"h":25.36,"l":24.7,"n":16642,"o":24.98,"t":"2026-05-19T04:00:00Z","v":1793610,"vw":25.244258},{"c":25.12,"h":25.785,"l":24.95,"n":22901,"o":25.35,"t":"2026-05-20T04:00:00Z","v":2925417,"vw":25.346667},{"c":25.51,"h":25.775,"l":25.2,"n":22239,"o":25.37,"t":"2026-05-21T04:00:00Z","v":2417533,"vw":25.52797},{"c":25.95,"h":26.15,"l":25.49,"n":19063,"o":25.51,"t":"2026-05-22T04:00:00Z","v":2093995,"vw":26.014456},{"c":25.51,"h":25.87,"l":25.4512,"n":18885,"o":25.87,"t":"2026-05-26T04:00:00Z","v":1811487,"vw":25.569781},{"c":24.88,"h":25.27,"l":24.82,"n":16772,"o":25.18,"t":"2026-05-27T04:00:00Z","v":1604963,"vw":24.981942},{"c":24.7,"h":25.06,"l":24.6499,"n":14135,"o":24.95,"t":"2026-05-28T04:00:00Z","v":1200820,"vw":24.797148},{"c":24.35,"h":24.7,"l":24.26,"n":19058,"o":24.7,"t":"2026-05-29T04:00:00Z","v":2667570,"vw":24.377216},{"c":24.78,"h":25.05,"l":24.46,"n":12875,"o":24.54,"t":"2026-06-01T04:00:00Z","v":1126673,"vw":24.833083},{"c":24.9,"h":25.01,"l":24.7,"n":9707,"o":24.7,"t":"2026-06-02T04:00:00Z","v":870790,"vw":24.922079},{"c":24.83,"h":25.17,"l":24.82,"n":7906,"o":25.09,"t":"2026-06-03T04:00:00Z","v":654444,"vw":24.991433},{"c":24.79,"h":25.035,"l":24.7,"n":13437,"o":24.94,"t":"2026-06-04T04:00:00Z","v":1301180,"vw":24.828952},{"c":24.46,"h":24.77,"l":24.435,"n":13954,"o":24.77,"t":"2026-06-05T04:00:00Z","v":1695236,"vw":24.523367},{"c":24.63,"h":24.75,"l":24.51,"n":9493,"o":24.71,"t":"2026-06-08T04:00:00Z","v":975001,"vw":24.620879},{"c":24.35,"h":24.67,"l":24.25,"n":14811,"o":24.64,"t":"2026-06-09T04:00:00Z","v":1559506,"vw":24.342556},{"c":24.63,"h":24.985,"l":24.29,"n":16536,"o":24.45,"t":"2026-06-10T04:00:00Z","v":2506985,"vw":24.660939},{"c":24.39,"h":24.93,"l":24.29,"n":18152,"o":24.8,"t":"2026-06-11T04:00:00Z","v":2399781,"vw":24.521303},{"c":24.38,"h":24.8065,"l":24.31,"n":15763,"o":24.41,"t":"2026-06-12T04:00:00Z","v":1614761,"vw":24.422432},{"c":23.88,"h":24.1,"l":23.685,"n":17451,"o":23.84,"t":"2026-06-15T04:00:00Z","v":1845770,"vw":23.868977},{"c":23.69,"h":24.005,"l":23.615,"n":9979,"o":23.71,"t":"2026-06-16T04:00:00Z","v":1265483,"vw":23.735978},{"c":23.5,"h":23.79,"l":23.42,"n":11332,"o":23.74,"t":"2026-06-17T04:00:00Z","v":1260969,"vw":23.539132},{"c":23.25,"h":23.475,"l":22.81,"n":10521,"o":23.3,"t":"2026-06-18T04:00:00Z","v":1426937,"vw":23.192773},{"c":23.35,"h":23.55,"l":23.045,"n":9660,"o":23.27,"t":"2026-06-22T04:00:00Z","v":986475,"vw":23.346497},{"c":23.83,"h":23.87,"l":23.22,"n":10691,"o":23.22,"t":"2026-06-23T04:00:00Z","v":972724,"vw":23.707269},{"c":23.41,"h":23.68,"l":23.31,"n":12150,"o":23.56,"t":"2026-06-24T04:00:00Z","v":1256013,"vw":23.46698},{"c":23.53,"h":23.73,"l":23.22,"n":12705,"o":23.335,"t":"2026-06-25T04:00:00Z","v":1067227,"vw":23.524152},{"c":23.76,"h":23.835,"l":23.42,"n":12252,"o":23.42,"t":"2026-06-26T04:00:00Z","v":1291920,"vw":23.73064},{"c":24.1,"h":24.22,"l":23.76,"n":13396,"o":23.76,"t":"2026-06-29T04:00:00Z","v":1431175,"vw":24.055381},{"c":24.27,"h":24.425,"l":24.09,"n":13679,"o":24.09,"t":"2026-06-30T04:00:00Z","v":1517218,"vw":24.327949},{"c":24.14,"h":24.36,"l":24.0301,"n":12267,"o":24.14,"t":"2026-07-01T04:00:00Z","v":1014862,"vw":24.162222},{"c":24.43,"h":24.505,"l":24.1099,"n":8723,"o":24.3,"t":"2026-07-02T04:00:00Z","v":705028,"vw":24.285764},{"c":24.17,"h":24.6,"l":24.125,"n":9585,"o":24.43,"t":"2026-07-06T04:00:00Z","v":808440,"vw":24.344105},{"c":24.65,"h":24.895,"l":24.33,"n":13238,"o":24.33,"t":"2026-07-07T04:00:00Z","v":1497653,"vw":24.66711},{"c":24.95,"h":25.09,"l":24.715,"n":13999,"o":24.94,"t":"2026-07-08T04:00:00Z","v":1149559,"vw":24.88459},{"c":24.665,"h":25.03,"l":24.54,"n":12944,"o":24.85,"t":"2026-07-09T04:00:00Z","v":899429,"vw":24.713444},{"c":24.75,"h":24.78,"l":24.44,"n":9321,"o":24.66,"t":"2026-07-10T04:00:00Z","v":741988,"vw":24.612718},{"c":25.24,"h":25.395,"l":24.97,"n":17242,"o":25.06,"t":"2026-07-13T04:00:00Z","v":1910812,"vw":25.234603},{"c":25.31,"h":25.46,"l":25.22,"n":11788,"o":25.27,"t":"2026-07-14T04:00:00Z","v":1081706,"vw":25.304187},{"c":25.1,"h":25.475,"l":25.08,"n":10514,"o":25.44,"t":"2026-07-15T04:00:00Z","v":966195,"vw":25.188404},{"c":25.48,"h":25.53,"l":25.08,"n":9935,"o":25.16,"t":"2026-07-16T04:00:00Z","v":1394528,"vw":25.438445},{"c":25.61,"h":25.8,"l":25.52,"n":10796,"o":25.77,"t":"2026-07-17T04:00:00Z","v":960976,"vw":25.647208},{"c":25.93,"h":26.1164,"l":25.645,"n":12957,"o":25.72,"t":"2026-07-20T04:00:00Z","v":1080485,"vw":25.958823},{"c":25.98,"h":26.21,"l":25.8,"n":11215,"o":25.93,"t":"2026-07-21T04:00:00Z","v":1283197,"vw":25.944176},{"c":26.21,"h":26.3,"l":26.08,"n":9111,"o":26.27,"t":"2026-07-22T04:00:00Z","v":772926,"vw":26.201051},{"c":26.51,"h":26.54,"l":26.28,"n":14127,"o":26.5,"t":"2026-07-23T04:00:00Z","v":1353530,"vw":26.457025},{"c":26.45,"h":26.65,"l":26.435,"n":14549,"o":26.52,"t":"2026-07-24T04:00:00Z","v":1382663,"vw":26.507137},{"c":26.09,"h":26.3,"l":25.94,"n":13247,"o":26,"t":"2026-07-27T04:00:00Z","v":1379472,"vw":26.131024},{"c":26.27,"h":26.5,"l":26.05,"n":12038,"o":26.32,"t":"2026-07-28T04:00:00Z","v":974671,"vw":26.256905},{"c":26.66,"h":26.775,"l":26.35,"n":18368,"o":26.35,"t":"2026-07-29T04:00:00Z","v":1983352,"vw":26.615279},{"c":26.585,"h":26.6763,"l":26.52,"n":24649,"o":26.66,"t":"2026-07-30T04:00:00Z","v":3097419,"vw":26.595886},{"c":26.33,"h":26.38,"l":25.865,"n":16711,"o":26.18,"t":"2026-07-31T04:00:00Z","v":1920278,"vw":26.181516},{"c":26,"h":26.18,"l":25.85,"n":14571,"o":26.02,"t":"2026-08-03T04:00:00Z","v":1478014,"vw":25.993579},{"c":25.45,"h":25.74,"l":25.225,"n":22815,"o":25.66,"t":"2026-08-04T04:00:00Z","v":2829388,"vw":25.451111},{"c":25.08,"h":25.58,"l":25.03,"n":13848,"o":25.58,"t":"2026-08-05T04:00:00Z","v":1311374,"vw":25.144734},{"c":25.38,"h":25.56,"l":25.23,"n":13999,"o":25.55,"t":"2026-08-06T04:00:00Z","v":1423512,"vw":25.357693},{"c":24.74,"h":25.16,"l":24.665,"n":23414,"o":25.16,"t":"2026-08-07T04:00:00Z","v":1948669,"vw":24.850107},{"c":25.15,"h":25.225,"l":24.83,"n":14278,"o":24.835,"t":"2026-08-10T04:00:00Z","v":1214524,"vw":25.098831},{"c":25.11,"h":25.32,"l":25,"n":11705,"o":25.18,"t":"2026-08-11T04:00:00Z","v":898668,"vw":25.15389},{"c":25.15,"h":25.3,"l":24.92,"n":9688,"o":24.92,"t":"2026-08-12T04:00:00Z","v":875985,"vw":25.153947},{"c":25.49,"h":25.68,"l":25.1,"n":19027,"o":25.14,"t":"2026-08-13T04:00:00Z","v":2310693,"vw":25.485045},{"c":25.84,"h":25.88,"l":25.475,"n":18771,"o":25.58,"t":"2026-08-14T04:00:00Z","v":1926959,"vw":25.732489},{"c":25.79,"h":25.975,"l":25.685,"n":13159,"o":25.85,"t":"2026-08-17T04:00:00Z","v":1615897,"vw":25.81104},{"c":26.3,"h":26.36,"l":25.98,"n":15860,"o":25.98,"t":"2026-08-18T04:00:00Z","v":1640779,"vw":26.233177},{"c":26.095,"h":26.38,"l":25.85,"n":14778,"o":26.27,"t":"2026-08-19T04:00:00Z","v":1689607,"vw":26.129155},{"c":26.8,"h":26.85,"l":26.2651,"n":14562,"o":26.41,"t":"2026-08-20T04:00:00Z","v":1425860,"vw":26.639334},{"c":26.84,"h":27.17,"l":26.8,"n":19074,"o":26.87,"t":"2026-08-21T04:00:00Z","v":2371400,"vw":26.950772},{"c":27.27,"h":27.395,"l":26.6736,"n":13458,"o":26.72,"t":"2026-08-24T04:00:00Z","v":1471686,"vw":27.185098},{"c":27.16,"h":27.48,"l":27.09,"n":14959,"o":27.09,"t":"2026-08-25T04:00:00Z","v":1245421,"vw":27.250664},{"c":28.13,"h":28.15,"l":27,"n":15912,"o":27.11,"t":"2026-08-26T04:00:00Z","v":1829700,"vw":27.965258},{"c":28.03,"h":28.28,"l":27.81,"n":17925,"o":28,"t":"2026-08-27T04:00:00Z","v":1833931,"vw":28.058426},{"c":27.97,"h":28.23,"l":27.945,"n":15524,"o":28.08,"t":"2026-08-28T04:00:00Z","v":1863969,"vw":28.057916},{"c":28.22,"h":28.33,"l":27.96,"n":16093,"o":28.32,"t":"2026-08-31T04:00:00Z","v":1953723,"vw":28.14034},{"c":28.47,"h":28.7,"l":28.3,"n":16377,"o":28.7,"t":"2026-09-01T04:00:00Z","v":1523103,"vw":28.441807},{"c":28.35,"h":28.52,"l":28.02,"n":17906,"o":28.26,"t":"2026-09-02T04:00:00Z","v":1440256,"vw":28.321434},{"c":27.68,"h":28.4499,"l":27.665,"n":25679,"o":28.42,"t":"2026-09-03T04:00:00Z","v":3069516,"vw":27.84491},{"c":27.89,"h":27.915,"l":27.38,"n":18624,"o":27.64,"t":"2026-09-04T04:00:00Z","v":1210616,"vw":27.731449},{"c":28.07,"h":28.19,"l":27.65,"n":13057,"o":27.94,"t":"2026-09-08T04:00:00Z","v":1954036,"vw":27.927938},{"c":27.97,"h":28.38,"l":27.84,"n":25940,"o":28.19,"t":"2026-09-09T04:00:00Z","v":2316422,"vw":28.113082},{"c":27.89,"h":28.43,"l":27.76,"n":19585,"o":28.31,"t":"2026-09-10T04:00:00Z","v":1680871,"vw":27.900746},{"c":27.99,"h":28.13,"l":27.745,"n":17358,"o":27.83,"t":"2026-09-11T04:00:00Z","v":2411795,"vw":27.978782},{"c":28,"h":28.5,"l":27.885,"n":17158,"o":28.23,"t":"2026-09-14T04:00:00Z","v":1729469,"vw":28.170677},{"c":27.84,"h":28.115,"l":27.78,"n":12942,"o":27.98,"t":"2026-09-15T04:00:00Z","v":1525920,"vw":27.914644},{"c":27.68,"h":27.88,"l":27.47,"n":16114,"o":27.83,"t":"2026-09-16T04:00:00Z","v":1628495,"vw":27.667302},{"c":27.725,"h":27.95,"l":27.44,"n":13235,"o":27.55,"t":"2026-09-17T04:00:00Z","v":1307848,"vw":27.738407},{"c":27.67,"h":27.915,"l":27.6,"n":8667,"o":27.63,"t":"2026-09-18T04:00:00Z","v":1171646,"vw":27.719798},{"c":27.33,"h":27.78,"l":27.27,"n":11545,"o":27.55,"t":"2026-09-21T04:00:00Z","v":957322,"vw":27.443345},{"c":26.87,"h":27.395,"l":26.745,"n":12245,"o":27.04,"t":"2026-09-22T04:00:00Z","v":2206631,"vw":26.935074},{"c":26.69,"h":27.085,"l":26.655,"n":13440,"o":26.88,"t":"2026-09-23T04:00:00Z","v":1285884,"vw":26.837929},{"c":26.7,"h":26.94,"l":26.57,"n":11335,"o":26.81,"t":"2026-09-24T04:00:00Z","v":1108686,"vw":26.756426},{"c":26.58,"h":26.69,"l":26.13,"n":17687,"o":26.64,"t":"2026-09-25T04:00:00Z","v":2089388,"vw":26.377037},{"c":26.6,"h":26.8581,"l":26.325,"n":17486,"o":26.82,"t":"2026-09-28T04:00:00Z","v":2487630,"vw":26.567003},{"c":26.13,"h":26.53,"l":25.965,"n":17290,"o":26.33,"t":"2026-09-29T04:00:00Z","v":1994668,"vw":26.18259},{"c":25.9,"h":26.22,"l":25.65,"n":16438,"o":26.13,"t":"2026-09-30T04:00:00Z","v":2088153,"vw":25.859795},{"c":25.93,"h":26.01,"l":25.65,"n":17210,"o":25.85,"t":"2026-10-01T04:00:00Z","v":2079122,"vw":25.887364},{"c":26.06,"h":26.17,"l":25.62,"n":19884,"o":25.62,"t":"2026-10-02T04:00:00Z","v":2175301,"vw":25.970586},{"c":26.18,"h":26.555,"l":25.985,"n":15493,"o":26.045,"t":"2026-10-05T04:00:00Z","v":1645293,"vw":26.272997},{"c":26.24,"h":26.4412,"l":25.945,"n":12599,"o":26.02,"t":"2026-10-06T04:00:00Z","v":1245677,"vw":26.245364},{"c":26.21,"h":26.44,"l":25.885,"n":14924,"o":26.29,"t":"2026-10-07T04:00:00Z","v":1347079,"vw":26.108569},{"c":26.57,"h":26.73,"l":26.36,"n":17178,"o":26.39,"t":"2026-10-08T04:00:00Z","v":1897934,"vw":26.605306},{"c":26.62,"h":26.84,"l":26.385,"n":9741,"o":26.63,"t":"2026-10-09T04:00:00Z","v":1226203,"vw":26.614021},{"c":26.755,"h":26.87,"l":26.625,"n":10876,"o":26.76,"t":"2026-10-12T04:00:00Z","v":1025346,"vw":26.739915},{"c":27.09,"h":27.13,"l":26.73,"n":16467,"o":26.87,"t":"2026-10-13T04:00:00Z","v":1820548,"vw":27.00928},{"c":27.11,"h":27.35,"l":26.98,"n":17036,"o":27.35,"t":"2026-10-14T04:00:00Z","v":2727186,"vw":27.09921},{"c":27.17,"h":27.335,"l":26.815,"n":20913,"o":27.24,"t":"2026-10-15T04:00:00Z","v":2578902,"vw":27.193092},{"c":27.45,"h":27.54,"l":27.01,"n":21274,"o":27.33,"t":"2026-10-16T04:00:00Z","v":3135526,"vw":27.383705},{"c":27.31,"h":27.54,"l":27.115,"n":15938,"o":27.315,"t":"2026-10-19T04:00:00Z","v":1711273,"vw":27.264345},{"c":27.51,"h":27.5594,"l":27.31,"n":18788,"o":27.34,"t":"2026-10-20T04:00:00Z","v":2625397,"vw":27.459098},{"c":27.92,"h":27.9701,"l":27.52,"n":18234,"o":27.52,"t":"2026-10-21T04:00:00Z","v":1715679,"vw":27.871222},{"c":27.93,"h":28.1608,"l":27.505,"n":12696,"o":28,"t":"2026-10-22T04:00:00Z","v":1590880,"vw":27.793744}],"volatilityBars":[{"c":27.0364,"h":27.3072,"l":26.96,"n":399,"o":27.04,"t":"2026-09-22T13:30:00Z","v":50797,"vw":27.060384},{"c":27.18,"h":27.215,"l":27.04,"n":358,"o":27.04,"t":"2026-09-22T13:45:00Z","v":23608,"vw":27.168584},{"c":27.35,"h":27.37,"l":27.18,"n":258,"o":27.19,"t":"2026-09-22T14:00:00Z","v":13462,"vw":27.28849},{"c":27.29,"h":27.395,"l":27.285,"n":227,"o":27.36,"t":"2026-09-22T14:15:00Z","v":13055,"vw":27.345309},{"c":27.31,"h":27.325,"l":27.27,"n":235,"o":27.2965,"t":"2026-09-22T14:30:00Z","v":21518,"vw":27.29057},{"c":27.23,"h":27.36,"l":27.215,"n":251,"o":27.335,"t":"2026-09-22T14:45:00Z","v":16621,"vw":27.283953},{"c":27.23,"h":27.27,"l":27.2,"n":295,"o":27.24,"t":"2026-09-22T15:00:00Z","v":20589,"vw":27.230373},{"c":27.16,"h":27.23,"l":27.16,"n":233,"o":27.23,"t":"2026-09-22T15:15:00Z","v":14004,"vw":27.19192},{"c":27.215,"h":27.23,"l":27.17,"n":206,"o":27.17,"t":"2026-09-22T15:30:00Z","v":20074,"vw":27.192565},{"c":27.21,"h":27.27,"l":27.21,"n":335,"o":27.22,"t":"2026-09-22T15:45:00Z","v":32606,"vw":27.2344},{"c":27.1,"h":27.2137,"l":27.085,"n":539,"o":27.2,"t":"2026-09-22T16:00:00Z","v":63980,"vw":27.121479},{"c":27.15,"h":27.15,"l":27.08,"n":314,"o":27.09,"t":"2026-09-22T16:15:00Z","v":21297,"vw":27.11179},{"c":27.11,"h":27.17,"l":27.105,"n":184,"o":27.15,"t":"2026-09-22T16:30:00Z","v":9831,"vw":27.135649},{"c":27.03,"h":27.11,"l":27.02,"n":286,"o":27.11,"t":"2026-09-22T16:45:00Z","v":22830,"vw":27.071273},{"c":26.975,"h":27.04,"l":26.96,"n":337,"o":27.03,"t":"2026-09-22T17:00:00Z","v":20877,"vw":26.992205},{"c":26.96,"h":26.975,"l":26.9462,"n":252,"o":26.97,"t":"2026-09-22T17:15:00Z","v":14143,"vw":26.9608},{"c":26.96,"h":26.985,"l":26.95,"n":364,"o":26.9699,"t":"2026-09-22T17:30:00Z","v":23350,"vw":26.965521},{"c":26.79,"h":26.965,"l":26.77,"n":591,"o":26.9639,"t":"2026-09-22T17:45:00Z","v":62074,"vw":26.879624},{"c":26.77,"h":26.84,"l":26.77,"n":279,"o":26.8,"t":"2026-09-22T18:00:00Z","v":30626,"vw":26.799121},{"c":26.79,"h":26.795,"l":26.745,"n":434,"o":26.76,"t":"2026-09-22T18:15:00Z","v":38123,"vw":26.764686},{"c":26.785,"h":26.795,"l":26.76,"n":263,"o":26.785,"t":"2026-09-22T18:30:00Z","v":19666,"vw":26.776797},{"c":26.81,"h":26.86,"l":26.755,"n":618,"o":26.78,"t":"2026-09-22T18:45:00Z","v":47280,"vw":26.793286},{"c":26.82,"h":26.83,"l":26.785,"n":412,"o":26.82,"t":"2026-09-22T19:00:00Z","v":30607,"vw":26.805948},{"c":26.8,"h":26.835,"l":26.795,"n":333,"o":26.83,"t":"2026-09-22T19:15:00Z","v":24094,"vw":26.812885},{"c":26.8019,"h":26.84,"l":26.78,"n":766,"o":26.795,"t":"2026-09-22T19:30:00Z","v":75765,"vw":26.807889},{"c":26.87,"h":26.905,"l":26.8001,"n":3118,"o":26.81,"t":"2026-09-22T19:45:00Z","v":404322,"vw":26.868075},{"c":26.87,"h":26.87,"l":26.87,"n":13,"o":26.87,"t":"2026-09-22T20:00:00Z","v":282179,"vw":26.87},{"c":26.53,"h":26.58,"l":26.53,"n":4,"o":26.58,"t":"2026-09-22T20:15:00Z","v":350,"vw":26.549379},{"c":26.99,"h":26.99,"l":26.6,"n":10,"o":26.65,"t":"2026-09-23T11:00:00Z","v":970,"vw":26.729201},{"c":26.93,"h":27.02,"l":26.72,"n":641,"o":26.88,"t":"2026-09-23T13:30:00Z","v":72784,"vw":26.87981},{"c":27.03,"h":27.07,"l":26.93,"n":525,"o":26.93,"t":"2026-09-23T13:45:00Z","v":39155,"vw":27.008002},{"c":27.015,"h":27.085,"l":26.99,"n":556,"o":27.03,"t":"2026-09-23T14:00:00Z","v":55658,"vw":27.0436},{"c":27.07,"h":27.07,"l":26.95,"n":534,"o":27.01,"t":"2026-09-23T14:15:00Z","v":43162,"vw":27.00418},{"c":26.985,"h":27.08,"l":26.958,"n":404,"o":27.08,"t":"2026-09-23T14:30:00Z","v":32638,"vw":27.016932},{"c":26.81,"h":26.98,"l":26.8,"n":512,"o":26.98,"t":"2026-09-23T14:45:00Z","v":44017,"vw":26.888513},{"c":26.89,"h":26.89,"l":26.78,"n":369,"o":26.82,"t":"2026-09-23T15:00:00Z","v":31829,"vw":26.826084},{"c":26.925,"h":26.93,"l":26.815,"n":466,"o":26.88,"t":"2026-09-23T15:15:00Z","v":43014,"vw":26.886081},{"c":26.88,"h":26.93,"l":26.85,"n":349,"o":26.925,"t":"2026-09-23T15:30:00Z","v":22879,"vw":26.895741},{"c":26.93,"h":26.93,"l":26.87,"n":410,"o":26.885,"t":"2026-09-23T15:45:00Z","v":27115,"vw":26.90385},{"c":26.885,"h":26.93,"l":26.85,"n":378,"o":26.92,"t":"2026-09-23T16:00:00Z","v":26170,"vw":26.884458},{"c":26.935,"h":26.94,"l":26.885,"n":304,"o":26.885,"t":"2026-09-23T16:15:00Z","v":20484,"vw":26.911706},{"c":26.9,"h":26.95,"l":26.88,"n":273,"o":26.94,"t":"2026-09-23T16:30:00Z","v":21795,"vw":26.913272},{"c":26.79,"h":26.925,"l":26.755,"n":439,"o":26.905,"t":"2026-09-23T16:45:00Z","v":31336,"vw":26.831029},{"c":26.75,"h":26.84,"l":26.74,"n":309,"o":26.785,"t":"2026-09-23T17:00:00Z","v":24428,"vw":26.790354},{"c":26.83,"h":26.83,"l":26.72,"n":283,"o":26.75,"t":"2026-09-23T17:15:00Z","v":21194,"vw":26.7776},{"c":26.9,"h":26.96,"l":26.8299,"n":498,"o":26.83,"t":"2026-09-23T17:30:00Z","v":36586,"vw":26.880465},{"c":26.92,"h":26.94,"l":26.88,"n":352,"o":26.89,"t":"2026-09-23T17:45:00Z","v":30878,"vw":26.902357},{"c":26.875,"h":26.95,"l":26.86,"n":434,"o":26.93,"t":"2026-09-23T18:00:00Z","v":50624,"vw":26.88397},{"c":26.85,"h":26.895,"l":26.8367,"n":783,"o":26.875,"t":"2026-09-23T18:15:00Z","v":108965,"vw":26.867165},{"c":26.8,"h":26.88,"l":26.8,"n":358,"o":26.85,"t":"2026-09-23T18:30:00Z","v":30380,"vw":26.842736},{"c":26.785,"h":26.81,"l":26.77,"n":387,"o":26.8,"t":"2026-09-23T18:45:00Z","v":31912,"vw":26.789017},{"c":26.805,"h":26.81,"l":26.755,"n":358,"o":26.79,"t":"2026-09-23T19:00:00Z","v":31911,"vw":26.775258},{"c":26.74,"h":26.8,"l":26.73,"n":365,"o":26.8,"t":"2026-09-23T19:15:00Z","v":26804,"vw":26.76376},{"c":26.78,"h":26.78,"l":26.73,"n":771,"o":26.745,"t":"2026-09-23T19:30:00Z","v":60333,"vw":26.759824},{"c":26.69,"h":26.8,"l":26.655,"n":2195,"o":26.77,"t":"2026-09-23T19:45:00Z","v":205450,"vw":26.698356},{"c":26.69,"h":26.69,"l":26.69,"n":16,"o":26.69,"t":"2026-09-23T20:00:00Z","v":107688,"vw":26.69},{"c":26.93,"h":26.93,"l":26.93,"n":3,"o":26.93,"t":"2026-09-23T20:15:00Z","v":102,"vw":26.93},{"c":26.93,"h":26.93,"l":26.93,"n":1,"o":26.93,"t":"2026-09-24T08:00:00Z","v":300,"vw":26.93},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-09-24T08:30:00Z","v":500,"vw":26.66},{"c":26.95,"h":27.21,"l":26.95,"n":2,"o":27.21,"t":"2026-09-24T09:45:00Z","v":200,"vw":27.08},{"c":26.69,"h":26.82,"l":26.6,"n":215,"o":26.81,"t":"2026-09-24T13:30:00Z","v":16812,"vw":26.725945},{"c":26.68,"h":26.75,"l":26.68,"n":356,"o":26.71,"t":"2026-09-24T13:45:00Z","v":25781,"vw":26.710227},{"c":26.69,"h":26.71,"l":26.57,"n":615,"o":26.7,"t":"2026-09-24T14:00:00Z","v":63330,"vw":26.606884},{"c":26.76,"h":26.76,"l":26.67,"n":414,"o":26.68,"t":"2026-09-24T14:15:00Z","v":36642,"vw":26.728903},{"c":26.82,"h":26.82,"l":26.72,"n":286,"o":26.75,"t":"2026-09-24T14:30:00Z","v":23673,"vw":26.745847},{"c":26.81,"h":26.835,"l":26.75,"n":230,"o":26.82,"t":"2026-09-24T14:45:00Z","v":26516,"vw":26.783192},{"c":26.86,"h":26.88,"l":26.79,"n":188,"o":26.81,"t":"2026-09-24T15:00:00Z","v":11583,"vw":26.83017},{"c":26.8995,"h":26.92,"l":26.85,"n":346,"o":26.87,"t":"2026-09-24T15:15:00Z","v":19807,"vw":26.879001},{"c":26.89,"h":26.91,"l":26.845,"n":373,"o":26.905,"t":"2026-09-24T15:30:00Z","v":31002,"vw":26.877366},{"c":26.87,"h":26.94,"l":26.87,"n":279,"o":26.88,"t":"2026-09-24T15:45:00Z","v":28170,"vw":26.913889},{"c":26.92,"h":26.94,"l":26.87,"n":232,"o":26.87,"t":"2026-09-24T16:00:00Z","v":11555,"vw":26.914382},{"c":26.775,"h":26.92,"l":26.685,"n":1259,"o":26.915,"t":"2026-09-24T16:15:00Z","v":86572,"vw":26.801051},{"c":26.7499,"h":26.79,"l":26.7,"n":462,"o":26.77,"t":"2026-09-24T16:30:00Z","v":34074,"vw":26.740198},{"c":26.91,"h":26.91,"l":26.74,"n":378,"o":26.74,"t":"2026-09-24T16:45:00Z","v":21185,"vw":26.819757},{"c":26.8804,"h":26.93,"l":26.88,"n":350,"o":26.92,"t":"2026-09-24T17:00:00Z","v":28143,"vw":26.892053},{"c":26.83,"h":26.88,"l":26.82,"n":283,"o":26.88,"t":"2026-09-24T17:15:00Z","v":20238,"vw":26.837774},{"c":26.89,"h":26.9,"l":26.825,"n":168,"o":26.83,"t":"2026-09-24T17:30:00Z","v":9108,"vw":26.880016},{"c":26.79,"h":26.89,"l":26.782,"n":183,"o":26.89,"t":"2026-09-24T17:45:00Z","v":13126,"vw":26.811758},{"c":26.78,"h":26.81,"l":26.77,"n":271,"o":26.785,"t":"2026-09-24T18:00:00Z","v":16032,"vw":26.790702},{"c":26.755,"h":26.77,"l":26.74,"n":324,"o":26.76,"t":"2026-09-24T18:15:00Z","v":22268,"vw":26.754929},{"c":26.75,"h":26.8,"l":26.73,"n":262,"o":26.74,"t":"2026-09-24T18:30:00Z","v":18057,"vw":26.754445},{"c":26.73,"h":26.78,"l":26.72,"n":197,"o":26.75,"t":"2026-09-24T18:45:00Z","v":15991,"vw":26.757165},{"c":26.8,"h":26.81,"l":26.72,"n":316,"o":26.73,"t":"2026-09-24T19:00:00Z","v":19583,"vw":26.747149},{"c":26.76,"h":26.8299,"l":26.76,"n":419,"o":26.8,"t":"2026-09-24T19:15:00Z","v":28197,"vw":26.78369},{"c":26.74,"h":26.78,"l":26.73,"n":770,"o":26.76,"t":"2026-09-24T19:30:00Z","v":54326,"vw":26.752835},{"c":26.695,"h":26.75,"l":26.67,"n":1822,"o":26.735,"t":"2026-09-24T19:45:00Z","v":167859,"vw":26.702771},{"c":27.09,"h":27.09,"l":26.7,"n":22,"o":26.7,"t":"2026-09-24T20:00:00Z","v":82648,"vw":26.70296},{"c":26.96,"h":26.96,"l":26.9,"n":3,"o":26.9,"t":"2026-09-24T23:15:00Z","v":1985,"vw":26.956977},{"c":26.84,"h":26.84,"l":26.84,"n":4,"o":26.84,"t":"2026-09-25T08:00:00Z","v":1951,"vw":26.84},{"c":26.84,"h":26.84,"l":26.84,"n":2,"o":26.84,"t":"2026-09-25T09:45:00Z","v":389,"vw":26.84},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-09-25T10:45:00Z","v":100,"vw":26.59},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-09-25T11:00:00Z","v":561,"vw":26.7},{"c":26.55,"h":26.66,"l":26.55,"n":44,"o":26.66,"t":"2026-09-25T12:00:00Z","v":1254,"vw":26.642732},{"c":26.63,"h":26.63,"l":26.63,"n":1,"o":26.63,"t":"2026-09-25T12:30:00Z","v":100,"vw":26.63},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-09-25T12:45:00Z","v":200,"vw":27.16},{"c":26.68,"h":26.68,"l":26.68,"n":6,"o":26.68,"t":"2026-09-25T13:15:00Z","v":129,"vw":26.68},{"c":26.6,"h":26.69,"l":26.58,"n":280,"o":26.64,"t":"2026-09-25T13:30:00Z","v":21268,"vw":26.630123},{"c":26.655,"h":26.67,"l":26.58,"n":214,"o":26.58,"t":"2026-09-25T13:45:00Z","v":14192,"vw":26.642374},{"c":26.49,"h":26.68,"l":26.4813,"n":521,"o":26.68,"t":"2026-09-25T14:00:00Z","v":36893,"vw":26.54677},{"c":26.44,"h":26.515,"l":26.43,"n":551,"o":26.495,"t":"2026-09-25T14:15:00Z","v":47432,"vw":26.480765},{"c":26.43,"h":26.45,"l":26.405,"n":790,"o":26.44,"t":"2026-09-25T14:30:00Z","v":74219,"vw":26.427624},{"c":26.365,"h":26.425,"l":26.36,"n":487,"o":26.425,"t":"2026-09-25T14:45:00Z","v":50706,"vw":26.395144},{"c":26.41,"h":26.43,"l":26.36,"n":405,"o":26.365,"t":"2026-09-25T15:00:00Z","v":35578,"vw":26.389871},{"c":26.405,"h":26.41,"l":26.37,"n":452,"o":26.41,"t":"2026-09-25T15:15:00Z","v":41838,"vw":26.388232},{"c":26.385,"h":26.45,"l":26.38,"n":504,"o":26.405,"t":"2026-09-25T15:30:00Z","v":38895,"vw":26.409974},{"c":26.33,"h":26.41,"l":26.33,"n":581,"o":26.385,"t":"2026-09-25T15:45:00Z","v":54548,"vw":26.369535},{"c":26.345,"h":26.35,"l":26.295,"n":553,"o":26.32,"t":"2026-09-25T16:00:00Z","v":41864,"vw":26.32615},{"c":26.235,"h":26.33,"l":26.235,"n":426,"o":26.33,"t":"2026-09-25T16:15:00Z","v":38226,"vw":26.268329},{"c":26.25,"h":26.295,"l":26.2,"n":861,"o":26.235,"t":"2026-09-25T16:30:00Z","v":161882,"vw":26.238614},{"c":26.23,"h":26.26,"l":26.21,"n":566,"o":26.25,"t":"2026-09-25T16:45:00Z","v":41324,"vw":26.2269},{"c":26.17,"h":26.225,"l":26.13,"n":611,"o":26.22,"t":"2026-09-25T17:00:00Z","v":56734,"vw":26.169462},{"c":26.21,"h":26.22,"l":26.13,"n":635,"o":26.165,"t":"2026-09-25T17:15:00Z","v":51675,"vw":26.178192},{"c":26.27,"h":26.2999,"l":26.2002,"n":534,"o":26.21,"t":"2026-09-25T17:30:00Z","v":151411,"vw":26.251283},{"c":26.275,"h":26.32,"l":26.26,"n":236,"o":26.27,"t":"2026-09-25T17:45:00Z","v":16115,"vw":26.29428},{"c":26.29,"h":26.295,"l":26.26,"n":313,"o":26.275,"t":"2026-09-25T18:00:00Z","v":22315,"vw":26.279968},{"c":26.24,"h":26.29,"l":26.24,"n":384,"o":26.285,"t":"2026-09-25T18:15:00Z","v":27065,"vw":26.272967},{"c":26.25,"h":26.27,"l":26.225,"n":803,"o":26.25,"t":"2026-09-25T18:30:00Z","v":74928,"vw":26.247983},{"c":26.31,"h":26.31,"l":26.245,"n":577,"o":26.25,"t":"2026-09-25T18:45:00Z","v":67000,"vw":26.271135},{"c":26.29,"h":26.315,"l":26.28,"n":939,"o":26.31,"t":"2026-09-25T19:00:00Z","v":98327,"vw":26.296011},{"c":26.29,"h":26.32,"l":26.28,"n":804,"o":26.2801,"t":"2026-09-25T19:15:00Z","v":90035,"vw":26.293778},{"c":26.385,"h":26.385,"l":26.285,"n":1278,"o":26.295,"t":"2026-09-25T19:30:00Z","v":164880,"vw":26.328889},{"c":26.59,"h":26.62,"l":26.385,"n":3068,"o":26.39,"t":"2026-09-25T19:45:00Z","v":417227,"vw":26.520032},{"c":26.76,"h":26.76,"l":26.58,"n":28,"o":26.58,"t":"2026-09-25T20:00:00Z","v":136010,"vw":26.581604},{"c":26.74,"h":26.75,"l":26.74,"n":2,"o":26.75,"t":"2026-09-25T20:30:00Z","v":212,"vw":26.745283},{"c":26.92,"h":26.95,"l":26.8,"n":13,"o":26.95,"t":"2026-09-25T22:30:00Z","v":1128,"vw":26.876895},{"c":26.9,"h":26.9,"l":26.9,"n":4,"o":26.9,"t":"2026-09-28T11:00:00Z","v":502,"vw":26.9},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-09-28T11:15:00Z","v":100,"vw":26.91},{"c":26.85,"h":28.3774,"l":26.85,"n":19,"o":26.91,"t":"2026-09-28T11:30:00Z","v":1440,"vw":27.057549},{"c":26.8,"h":27.07,"l":26.8,"n":3,"o":27.07,"t":"2026-09-28T11:45:00Z","v":631,"vw":26.887163},{"c":26.82,"h":26.82,"l":26.82,"n":2,"o":26.82,"t":"2026-09-28T12:15:00Z","v":102,"vw":26.82},{"c":26.76,"h":26.85,"l":26.76,"n":4,"o":26.85,"t":"2026-09-28T12:30:00Z","v":611,"vw":26.833768},{"c":26.65,"h":26.8581,"l":26.54,"n":599,"o":26.82,"t":"2026-09-28T13:30:00Z","v":76553,"vw":26.703665},{"c":26.655,"h":26.705,"l":26.58,"n":259,"o":26.63,"t":"2026-09-28T13:45:00Z","v":22336,"vw":26.6458},{"c":26.49,"h":26.66,"l":26.47,"n":514,"o":26.66,"t":"2026-09-28T14:00:00Z","v":51022,"vw":26.52773},{"c":26.35,"h":26.485,"l":26.35,"n":422,"o":26.485,"t":"2026-09-28T14:15:00Z","v":71101,"vw":26.400652},{"c":26.42,"h":26.42,"l":26.325,"n":318,"o":26.355,"t":"2026-09-28T14:30:00Z","v":28905,"vw":26.368275},{"c":26.455,"h":26.49,"l":26.4,"n":491,"o":26.425,"t":"2026-09-28T14:45:00Z","v":132850,"vw":26.455422},{"c":26.48,"h":26.495,"l":26.415,"n":344,"o":26.45,"t":"2026-09-28T15:00:00Z","v":33036,"vw":26.468883},{"c":26.56,"h":26.59,"l":26.5,"n":1295,"o":26.505,"t":"2026-09-28T15:15:00Z","v":150239,"vw":26.532251},{"c":26.56,"h":26.56,"l":26.49,"n":209,"o":26.56,"t":"2026-09-28T15:30:00Z","v":38678,"vw":26.543332},{"c":26.59,"h":26.64,"l":26.555,"n":471,"o":26.57,"t":"2026-09-28T15:45:00Z","v":55299,"vw":26.599063},{"c":26.61,"h":26.62,"l":26.58,"n":374,"o":26.585,"t":"2026-09-28T16:00:00Z","v":24414,"vw":26.599257},{"c":26.555,"h":26.63,"l":26.51,"n":1330,"o":26.605,"t":"2026-09-28T16:15:00Z","v":98448,"vw":26.565851},{"c":26.63,"h":26.63,"l":26.53,"n":584,"o":26.535,"t":"2026-09-28T16:30:00Z","v":46040,"vw":26.588695},{"c":26.7,"h":26.7,"l":26.625,"n":421,"o":26.64,"t":"2026-09-28T16:45:00Z","v":27805,"vw":26.675827},{"c":26.64,"h":26.72,"l":26.59,"n":1179,"o":26.705,"t":"2026-09-28T17:00:00Z","v":79660,"vw":26.665954},{"c":26.68,"h":26.68,"l":26.62,"n":475,"o":26.62,"t":"2026-09-28T17:15:00Z","v":29400,"vw":26.653058},{"c":26.64,"h":26.685,"l":26.63,"n":441,"o":26.685,"t":"2026-09-28T17:30:00Z","v":25260,"vw":26.644367},{"c":26.765,"h":26.77,"l":26.625,"n":687,"o":26.63,"t":"2026-09-28T17:45:00Z","v":48514,"vw":26.690964},{"c":26.64,"h":26.775,"l":26.64,"n":352,"o":26.77,"t":"2026-09-28T18:00:00Z","v":25493,"vw":26.705908},{"c":26.61,"h":26.65,"l":26.61,"n":238,"o":26.63,"t":"2026-09-28T18:15:00Z","v":17666,"vw":26.630314},{"c":26.575,"h":26.605,"l":26.54,"n":334,"o":26.6,"t":"2026-09-28T18:30:00Z","v":26023,"vw":26.582601},{"c":26.555,"h":26.605,"l":26.52,"n":490,"o":26.575,"t":"2026-09-28T18:45:00Z","v":37588,"vw":26.562774},{"c":26.53,"h":26.56,"l":26.505,"n":947,"o":26.56,"t":"2026-09-28T19:00:00Z","v":64257,"vw":26.528576},{"c":26.53,"h":26.545,"l":26.49,"n":1219,"o":26.52,"t":"2026-09-28T19:15:00Z","v":94031,"vw":26.517823},{"c":26.61,"h":26.61,"l":26.51,"n":1259,"o":26.535,"t":"2026-09-28T19:30:00Z","v":98396,"vw":26.55052},{"c":26.61,"h":26.65,"l":26.525,"n":1975,"o":26.605,"t":"2026-09-28T19:45:00Z","v":184151,"vw":26.584093},{"c":26.6,"h":26.6,"l":26.6,"n":14,"o":26.6,"t":"2026-09-28T20:00:00Z","v":328510,"vw":26.6},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-09-29T10:45:00Z","v":122,"vw":26.65},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-29T12:45:00Z","v":500,"vw":26.6},{"c":26.35,"h":26.415,"l":26.25,"n":276,"o":26.29,"t":"2026-09-29T13:30:00Z","v":29516,"vw":26.314008},{"c":26.4383,"h":26.45,"l":26.335,"n":281,"o":26.35,"t":"2026-09-29T13:45:00Z","v":18814,"vw":26.375142},{"c":26.455,"h":26.52,"l":26.42,"n":432,"o":26.45,"t":"2026-09-29T14:00:00Z","v":26106,"vw":26.446656},{"c":26.47,"h":26.53,"l":26.45,"n":336,"o":26.46,"t":"2026-09-29T14:15:00Z","v":19581,"vw":26.486957},{"c":26.33,"h":26.46,"l":26.33,"n":409,"o":26.46,"t":"2026-09-29T14:30:00Z","v":28797,"vw":26.406836},{"c":26.3729,"h":26.395,"l":26.3,"n":251,"o":26.33,"t":"2026-09-29T14:45:00Z","v":13456,"vw":26.358047},{"c":26.36,"h":26.376,"l":26.27,"n":642,"o":26.376,"t":"2026-09-29T15:00:00Z","v":37073,"vw":26.319974},{"c":26.34,"h":26.39,"l":26.33,"n":243,"o":26.35,"t":"2026-09-29T15:15:00Z","v":18883,"vw":26.345461},{"c":26.355,"h":26.3699,"l":26.31,"n":327,"o":26.34,"t":"2026-09-29T15:30:00Z","v":20719,"vw":26.341776},{"c":26.335,"h":26.38,"l":26.31,"n":820,"o":26.355,"t":"2026-09-29T15:45:00Z","v":64713,"vw":26.33712},{"c":26.385,"h":26.4,"l":26.335,"n":359,"o":26.335,"t":"2026-09-29T16:00:00Z","v":28577,"vw":26.371621},{"c":26.37,"h":26.385,"l":26.31,"n":696,"o":26.385,"t":"2026-09-29T16:15:00Z","v":61479,"vw":26.339888},{"c":26.3,"h":26.385,"l":26.29,"n":367,"o":26.375,"t":"2026-09-29T16:30:00Z","v":33871,"vw":26.347918},{"c":26.28,"h":26.305,"l":26.275,"n":309,"o":26.305,"t":"2026-09-29T16:45:00Z","v":30837,"vw":26.287452},{"c":26.265,"h":26.3,"l":26.255,"n":396,"o":26.285,"t":"2026-09-29T17:00:00Z","v":28141,"vw":26.278112},{"c":26.225,"h":26.27,"l":26.205,"n":278,"o":26.26,"t":"2026-09-29T17:15:00Z","v":23588,"vw":26.242432},{"c":26.2,"h":26.245,"l":26.19,"n":456,"o":26.225,"t":"2026-09-29T17:30:00Z","v":32771,"vw":26.228049},{"c":26.175,"h":26.2,"l":26.165,"n":487,"o":26.19,"t":"2026-09-29T17:45:00Z","v":40980,"vw":26.173067},{"c":26.175,"h":26.21,"l":26.115,"n":736,"o":26.175,"t":"2026-09-29T18:00:00Z","v":59220,"vw":26.167145},{"c":26.095,"h":26.17,"l":26.095,"n":500,"o":26.17,"t":"2026-09-29T18:15:00Z","v":34715,"vw":26.131104},{"c":26.075,"h":26.13,"l":26.045,"n":694,"o":26.095,"t":"2026-09-29T18:30:00Z","v":57237,"vw":26.088568},{"c":25.985,"h":26.075,"l":25.965,"n":1094,"o":26.07,"t":"2026-09-29T18:45:00Z","v":93027,"vw":26.01367},{"c":26.025,"h":26.035,"l":25.97,"n":831,"o":25.985,"t":"2026-09-29T19:00:00Z","v":65741,"vw":26.001015},{"c":26.09,"h":26.095,"l":26.02,"n":566,"o":26.03,"t":"2026-09-29T19:15:00Z","v":44336,"vw":26.061243},{"c":26.12,"h":26.125,"l":26.03,"n":1957,"o":26.09,"t":"2026-09-29T19:30:00Z","v":202939,"vw":26.094457},{"c":26.13,"h":26.245,"l":26.1059,"n":3338,"o":26.125,"t":"2026-09-29T19:45:00Z","v":365823,"vw":26.158016},{"c":26,"h":26.28,"l":26,"n":20,"o":26.13,"t":"2026-09-29T20:00:00Z","v":193925,"vw":26.130061},{"c":25.8531,"h":25.8531,"l":25.8531,"n":1,"o":25.8531,"t":"2026-09-29T20:15:00Z","v":500,"vw":25.8531},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-09-30T10:45:00Z","v":100,"vw":25.18},{"c":25.93,"h":25.95,"l":25.93,"n":11,"o":25.95,"t":"2026-09-30T13:15:00Z","v":1322,"vw":25.94619},{"c":26.14,"h":26.22,"l":26.02,"n":544,"o":26.14,"t":"2026-09-30T13:30:00Z","v":60983,"vw":26.126889},{"c":26.14,"h":26.17,"l":26.095,"n":532,"o":26.145,"t":"2026-09-30T13:45:00Z","v":36453,"vw":26.13734},{"c":26.01,"h":26.15,"l":25.99,"n":356,"o":26.15,"t":"2026-09-30T14:00:00Z","v":27209,"vw":26.075323},{"c":26,"h":26.06,"l":25.98,"n":314,"o":26.02,"t":"2026-09-30T14:15:00Z","v":19445,"vw":26.016647},{"c":25.86,"h":26.03,"l":25.845,"n":714,"o":26.01,"t":"2026-09-30T14:30:00Z","v":56775,"vw":25.927907},{"c":25.835,"h":25.91,"l":25.805,"n":829,"o":25.862,"t":"2026-09-30T14:45:00Z","v":90951,"vw":25.871366},{"c":25.775,"h":25.83,"l":25.77,"n":505,"o":25.82,"t":"2026-09-30T15:00:00Z","v":33168,"vw":25.797714},{"c":25.77,"h":25.795,"l":25.75,"n":261,"o":25.785,"t":"2026-09-30T15:15:00Z","v":14690,"vw":25.770199},{"c":25.84,"h":25.865,"l":25.77,"n":534,"o":25.78,"t":"2026-09-30T15:30:00Z","v":49218,"vw":25.808269},{"c":25.805,"h":25.86,"l":25.8,"n":400,"o":25.82,"t":"2026-09-30T15:45:00Z","v":41614,"vw":25.819324},{"c":25.825,"h":25.85,"l":25.81,"n":344,"o":25.81,"t":"2026-09-30T16:00:00Z","v":24944,"vw":25.825512},{"c":25.855,"h":25.855,"l":25.82,"n":320,"o":25.83,"t":"2026-09-30T16:15:00Z","v":20476,"vw":25.83876},{"c":25.8377,"h":25.865,"l":25.815,"n":481,"o":25.85,"t":"2026-09-30T16:30:00Z","v":42099,"vw":25.85064},{"c":25.79,"h":25.86,"l":25.785,"n":313,"o":25.83,"t":"2026-09-30T16:45:00Z","v":22638,"vw":25.809163},{"c":25.785,"h":25.84,"l":25.775,"n":650,"o":25.79,"t":"2026-09-30T17:00:00Z","v":69310,"vw":25.807242},{"c":25.79,"h":25.8,"l":25.78,"n":235,"o":25.795,"t":"2026-09-30T17:15:00Z","v":12775,"vw":25.792358},{"c":25.79,"h":25.845,"l":25.775,"n":452,"o":25.79,"t":"2026-09-30T17:30:00Z","v":35834,"vw":25.801666},{"c":25.88,"h":25.88,"l":25.795,"n":672,"o":25.795,"t":"2026-09-30T17:45:00Z","v":44787,"vw":25.835212},{"c":25.765,"h":25.89,"l":25.765,"n":549,"o":25.87,"t":"2026-09-30T18:00:00Z","v":40164,"vw":25.831108},{"c":25.69,"h":25.765,"l":25.655,"n":647,"o":25.765,"t":"2026-09-30T18:15:00Z","v":82432,"vw":25.705366},{"c":25.685,"h":25.7,"l":25.66,"n":289,"o":25.69,"t":"2026-09-30T18:30:00Z","v":23027,"vw":25.685584},{"c":25.71,"h":25.71,"l":25.65,"n":565,"o":25.69,"t":"2026-09-30T18:45:00Z","v":55601,"vw":25.669299},{"c":25.755,"h":25.77,"l":25.7,"n":572,"o":25.715,"t":"2026-09-30T19:00:00Z","v":57329,"vw":25.734294},{"c":25.71,"h":25.795,"l":25.695,"n":559,"o":25.76,"t":"2026-09-30T19:15:00Z","v":47382,"vw":25.768059},{"c":25.865,"h":25.88,"l":25.68,"n":993,"o":25.715,"t":"2026-09-30T19:30:00Z","v":95271,"vw":25.762401},{"c":25.9,"h":25.935,"l":25.825,"n":3495,"o":25.86,"t":"2026-09-30T19:45:00Z","v":449346,"vw":25.894711},{"c":25.9,"h":25.9,"l":25.9,"n":12,"o":25.9,"t":"2026-09-30T20:00:00Z","v":194555,"vw":25.9},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-09-30T20:45:00Z","v":219,"vw":25.85},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-09-30T21:15:00Z","v":279,"vw":25.8},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-30T22:30:00Z","v":218,"vw":26},{"c":25.74,"h":25.855,"l":25.65,"n":412,"o":25.85,"t":"2026-10-01T13:30:00Z","v":42452,"vw":25.773179},{"c":25.74,"h":25.83,"l":25.73,"n":377,"o":25.75,"t":"2026-10-01T13:45:00Z","v":22680,"vw":25.774483},{"c":25.855,"h":25.88,"l":25.7275,"n":760,"o":25.76,"t":"2026-10-01T14:00:00Z","v":49488,"vw":25.808609},{"c":25.885,"h":25.965,"l":25.87,"n":422,"o":25.8783,"t":"2026-10-01T14:15:00Z","v":24067,"vw":25.918835},{"c":25.82,"h":25.92,"l":25.805,"n":563,"o":25.89,"t":"2026-10-01T14:30:00Z","v":57211,"vw":25.867202},{"c":25.89,"h":25.945,"l":25.78,"n":629,"o":25.81,"t":"2026-10-01T14:45:00Z","v":50461,"vw":25.857456},{"c":25.945,"h":25.97,"l":25.85,"n":507,"o":25.8999,"t":"2026-10-01T15:00:00Z","v":38215,"vw":25.919728},{"c":25.84,"h":25.955,"l":25.83,"n":454,"o":25.95,"t":"2026-10-01T15:15:00Z","v":36718,"vw":25.886669},{"c":25.83,"h":25.84,"l":25.78,"n":333,"o":25.83,"t":"2026-10-01T15:30:00Z","v":20768,"vw":25.820109},{"c":25.895,"h":25.895,"l":25.825,"n":502,"o":25.825,"t":"2026-10-01T15:45:00Z","v":32815,"vw":25.852489},{"c":25.845,"h":25.89,"l":25.805,"n":432,"o":25.89,"t":"2026-10-01T16:00:00Z","v":28630,"vw":25.85539},{"c":25.93,"h":25.935,"l":25.84,"n":310,"o":25.85,"t":"2026-10-01T16:15:00Z","v":18617,"vw":25.877156},{"c":25.96,"h":25.96,"l":25.895,"n":236,"o":25.93,"t":"2026-10-01T16:30:00Z","v":15483,"vw":25.920185},{"c":25.91,"h":25.985,"l":25.905,"n":322,"o":25.96,"t":"2026-10-01T16:45:00Z","v":18763,"vw":25.94689},{"c":25.845,"h":25.915,"l":25.82,"n":325,"o":25.91,"t":"2026-10-01T17:00:00Z","v":20140,"vw":25.879077},{"c":25.835,"h":25.85,"l":25.825,"n":299,"o":25.845,"t":"2026-10-01T17:15:00Z","v":20299,"vw":25.837874},{"c":25.89,"h":25.89,"l":25.815,"n":459,"o":25.835,"t":"2026-10-01T17:30:00Z","v":32933,"vw":25.840487},{"c":26,"h":26,"l":25.88,"n":463,"o":25.89,"t":"2026-10-01T17:45:00Z","v":36136,"vw":25.924405},{"c":25.915,"h":26.01,"l":25.91,"n":396,"o":25.995,"t":"2026-10-01T18:00:00Z","v":27684,"vw":25.954212},{"c":25.905,"h":25.925,"l":25.8119,"n":1348,"o":25.915,"t":"2026-10-01T18:15:00Z","v":128853,"vw":25.877374},{"c":25.915,"h":25.925,"l":25.855,"n":962,"o":25.905,"t":"2026-10-01T18:30:00Z","v":94016,"vw":25.884097},{"c":25.94,"h":25.9595,"l":25.905,"n":731,"o":25.915,"t":"2026-10-01T18:45:00Z","v":70137,"vw":25.928895},{"c":25.955,"h":25.96,"l":25.9,"n":976,"o":25.95,"t":"2026-10-01T19:00:00Z","v":136043,"vw":25.926454},{"c":25.93,"h":25.985,"l":25.925,"n":863,"o":25.955,"t":"2026-10-01T19:15:00Z","v":74012,"vw":25.954334},{"c":25.835,"h":25.96,"l":25.8,"n":1278,"o":25.93,"t":"2026-10-01T19:30:00Z","v":132709,"vw":25.86803},{"c":25.93,"h":25.94,"l":25.82,"n":2713,"o":25.83,"t":"2026-10-01T19:45:00Z","v":319428,"vw":25.880533},{"c":25.908,"h":25.95,"l":25.908,"n":18,"o":25.93,"t":"2026-10-01T20:00:00Z","v":302834,"vw":25.919795},{"c":25.91,"h":25.94,"l":25.91,"n":3,"o":25.94,"t":"2026-10-01T20:15:00Z","v":400,"vw":25.928127},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-01T20:30:00Z","v":100,"vw":25.91},{"c":25.7933,"h":25.7933,"l":25.7933,"n":1,"o":25.7933,"t":"2026-10-01T21:15:00Z","v":332,"vw":25.7933},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-02T13:00:00Z","v":1000,"vw":25.9},{"c":25.63,"h":25.9,"l":25.63,"n":14,"o":25.9,"t":"2026-10-02T13:15:00Z","v":1003,"vw":25.69984},{"c":26.09,"h":26.09,"l":25.62,"n":520,"o":25.62,"t":"2026-10-02T13:30:00Z","v":54212,"vw":25.853997},{"c":26.035,"h":26.17,"l":26.02,"n":531,"o":26.09,"t":"2026-10-02T13:45:00Z","v":48024,"vw":26.097623},{"c":25.86,"h":26.065,"l":25.83,"n":584,"o":26.04,"t":"2026-10-02T14:00:00Z","v":47632,"vw":25.953561},{"c":26.01,"h":26.01,"l":25.86,"n":486,"o":25.87,"t":"2026-10-02T14:15:00Z","v":41876,"vw":25.950725},{"c":25.97,"h":26.05,"l":25.94,"n":364,"o":26,"t":"2026-10-02T14:30:00Z","v":27582,"vw":25.98159},{"c":25.87,"h":25.97,"l":25.85,"n":588,"o":25.96,"t":"2026-10-02T14:45:00Z","v":52083,"vw":25.919712},{"c":25.855,"h":25.9,"l":25.83,"n":548,"o":25.86,"t":"2026-10-02T15:00:00Z","v":41222,"vw":25.868312},{"c":25.795,"h":25.88,"l":25.76,"n":475,"o":25.855,"t":"2026-10-02T15:15:00Z","v":47419,"vw":25.820114},{"c":25.775,"h":25.805,"l":25.755,"n":403,"o":25.8,"t":"2026-10-02T15:30:00Z","v":29525,"vw":25.781059},{"c":25.785,"h":25.81,"l":25.76,"n":316,"o":25.78,"t":"2026-10-02T15:45:00Z","v":20912,"vw":25.788844},{"c":25.78,"h":25.8195,"l":25.765,"n":441,"o":25.79,"t":"2026-10-02T16:00:00Z","v":32253,"vw":25.795966},{"c":25.875,"h":25.89,"l":25.78,"n":794,"o":25.78,"t":"2026-10-02T16:15:00Z","v":58738,"vw":25.831397},{"c":25.835,"h":25.89,"l":25.81,"n":318,"o":25.885,"t":"2026-10-02T16:30:00Z","v":32717,"vw":25.844177},{"c":25.815,"h":25.84,"l":25.785,"n":553,"o":25.835,"t":"2026-10-02T16:45:00Z","v":54449,"vw":25.816379},{"c":25.93,"h":25.93,"l":25.795,"n":726,"o":25.815,"t":"2026-10-02T17:00:00Z","v":75308,"vw":25.844467},{"c":25.905,"h":25.945,"l":25.885,"n":985,"o":25.935,"t":"2026-10-02T17:15:00Z","v":73713,"vw":25.922817},{"c":25.98,"h":25.98,"l":25.905,"n":1174,"o":25.905,"t":"2026-10-02T17:30:00Z","v":106546,"vw":25.932529},{"c":25.955,"h":25.995,"l":25.945,"n":584,"o":25.97,"t":"2026-10-02T17:45:00Z","v":44992,"vw":25.972373},{"c":25.945,"h":25.995,"l":25.945,"n":482,"o":25.96,"t":"2026-10-02T18:00:00Z","v":33265,"vw":25.966612},{"c":25.945,"h":26.005,"l":25.91,"n":1501,"o":25.94,"t":"2026-10-02T18:15:00Z","v":115493,"vw":25.970895},{"c":25.94,"h":25.945,"l":25.905,"n":453,"o":25.9301,"t":"2026-10-02T18:30:00Z","v":37728,"vw":25.925848},{"c":25.955,"h":25.96,"l":25.915,"n":450,"o":25.93,"t":"2026-10-02T18:45:00Z","v":39742,"vw":25.938831},{"c":25.975,"h":25.975,"l":25.93,"n":520,"o":25.955,"t":"2026-10-02T19:00:00Z","v":38170,"vw":25.958261},{"c":26.025,"h":26.04,"l":25.965,"n":1202,"o":25.975,"t":"2026-10-02T19:15:00Z","v":120443,"vw":26.004423},{"c":26.075,"h":26.125,"l":26.02,"n":1896,"o":26.025,"t":"2026-10-02T19:30:00Z","v":221842,"vw":26.088738},{"c":26.055,"h":26.085,"l":26,"n":2917,"o":26.08,"t":"2026-10-02T19:45:00Z","v":321805,"vw":26.034995},{"c":26.06,"h":26.06,"l":26.06,"n":12,"o":26.06,"t":"2026-10-02T20:00:00Z","v":122962,"vw":26.06},{"c":26.1542,"h":26.1542,"l":26.1542,"n":2,"o":26.1542,"t":"2026-10-05T11:00:00Z","v":130,"vw":26.1542},{"c":26.16,"h":26.16,"l":26.14,"n":15,"o":26.16,"t":"2026-10-05T11:15:00Z","v":1020,"vw":26.153443},{"c":26,"h":26,"l":26,"n":16,"o":26,"t":"2026-10-05T12:15:00Z","v":1232,"vw":26},{"c":26.29,"h":26.29,"l":26.1,"n":16,"o":26.1,"t":"2026-10-05T12:45:00Z","v":1196,"vw":26.191346},{"c":25.81,"h":26.04,"l":25.81,"n":21,"o":26.04,"t":"2026-10-05T13:15:00Z","v":2193,"vw":25.822849},{"c":26.19,"h":26.29,"l":25.985,"n":521,"o":26.045,"t":"2026-10-05T13:30:00Z","v":73502,"vw":26.08106},{"c":26.315,"h":26.32,"l":26.18,"n":534,"o":26.19,"t":"2026-10-05T13:45:00Z","v":36709,"vw":26.254157},{"c":26.35,"h":26.435,"l":26.26,"n":790,"o":26.34,"t":"2026-10-05T14:00:00Z","v":78779,"vw":26.34274},{"c":26.32,"h":26.4,"l":26.32,"n":475,"o":26.34,"t":"2026-10-05T14:15:00Z","v":44438,"vw":26.356713},{"c":26.385,"h":26.39,"l":26.285,"n":513,"o":26.31,"t":"2026-10-05T14:30:00Z","v":58352,"vw":26.33171},{"c":26.39,"h":26.42,"l":26.32,"n":650,"o":26.38,"t":"2026-10-05T14:45:00Z","v":53503,"vw":26.362788},{"c":26.51,"h":26.52,"l":26.365,"n":1006,"o":26.385,"t":"2026-10-05T15:00:00Z","v":109613,"vw":26.43576},{"c":26.5176,"h":26.55,"l":26.51,"n":733,"o":26.515,"t":"2026-10-05T15:15:00Z","v":78443,"vw":26.531511},{"c":26.52,"h":26.555,"l":26.455,"n":439,"o":26.52,"t":"2026-10-05T15:30:00Z","v":37545,"vw":26.518012},{"c":26.47,"h":26.52,"l":26.455,"n":230,"o":26.52,"t":"2026-10-05T15:45:00Z","v":17507,"vw":26.485201},{"c":26.495,"h":26.495,"l":26.445,"n":301,"o":26.47,"t":"2026-10-05T16:00:00Z","v":20374,"vw":26.47066},{"c":26.45,"h":26.515,"l":26.44,"n":259,"o":26.495,"t":"2026-10-05T16:15:00Z","v":17754,"vw":26.485718},{"c":26.46,"h":26.475,"l":26.41,"n":448,"o":26.46,"t":"2026-10-05T16:30:00Z","v":31059,"vw":26.440884},{"c":26.4,"h":26.49,"l":26.395,"n":390,"o":26.46,"t":"2026-10-05T16:45:00Z","v":39927,"vw":26.460981},{"c":26.39,"h":26.395,"l":26.355,"n":465,"o":26.39,"t":"2026-10-05T17:00:00Z","v":44342,"vw":26.374192},{"c":26.3,"h":26.41,"l":26.295,"n":581,"o":26.39,"t":"2026-10-05T17:15:00Z","v":39833,"vw":26.357831},{"c":26.27,"h":26.3,"l":26.23,"n":376,"o":26.29,"t":"2026-10-05T17:30:00Z","v":35712,"vw":26.26431},{"c":26.3,"h":26.31,"l":26.27,"n":341,"o":26.27,"t":"2026-10-05T17:45:00Z","v":18658,"vw":26.286627},{"c":26.26,"h":26.33,"l":26.25,"n":388,"o":26.31,"t":"2026-10-05T18:00:00Z","v":24918,"vw":26.290641},{"c":26.17,"h":26.28,"l":26.17,"n":539,"o":26.26,"t":"2026-10-05T18:15:00Z","v":35295,"vw":26.240759},{"c":26.165,"h":26.21,"l":26.14,"n":648,"o":26.18,"t":"2026-10-05T18:30:00Z","v":44601,"vw":26.171078},{"c":26.21,"h":26.22,"l":26.14,"n":615,"o":26.15,"t":"2026-10-05T18:45:00Z","v":55063,"vw":26.172699},{"c":26.215,"h":26.25,"l":26.195,"n":329,"o":26.21,"t":"2026-10-05T19:00:00Z","v":30314,"vw":26.226643},{"c":26.16,"h":26.215,"l":26.15,"n":457,"o":26.21,"t":"2026-10-05T19:15:00Z","v":57290,"vw":26.169498},{"c":26.145,"h":26.23,"l":26.13,"n":860,"o":26.155,"t":"2026-10-05T19:30:00Z","v":95801,"vw":26.167764},{"c":26.175,"h":26.175,"l":26.07,"n":2399,"o":26.14,"t":"2026-10-05T19:45:00Z","v":271154,"vw":26.122927},{"c":26.14,"h":26.18,"l":26.14,"n":12,"o":26.18,"t":"2026-10-05T20:00:00Z","v":110867,"vw":26.179962},{"c":26.1,"h":26.32,"l":26.1,"n":45,"o":26.25,"t":"2026-10-06T08:00:00Z","v":4354,"vw":26.23391},{"c":26.15,"h":26.15,"l":26.11,"n":7,"o":26.11,"t":"2026-10-06T08:15:00Z","v":724,"vw":26.128559},{"c":26.15,"h":26.15,"l":26.15,"n":4,"o":26.15,"t":"2026-10-06T08:30:00Z","v":314,"vw":26.15},{"c":26.15,"h":26.15,"l":26.15,"n":6,"o":26.15,"t":"2026-10-06T10:45:00Z","v":263,"vw":26.15},{"c":26.2,"h":26.2,"l":26.15,"n":27,"o":26.15,"t":"2026-10-06T11:00:00Z","v":2081,"vw":26.17823},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-06T11:15:00Z","v":100,"vw":26.2},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-06T11:30:00Z","v":100,"vw":26.2},{"c":26.24,"h":26.26,"l":26.2,"n":20,"o":26.25,"t":"2026-10-06T12:00:00Z","v":2414,"vw":26.247796},{"c":26.15,"h":26.15,"l":26.15,"n":6,"o":26.15,"t":"2026-10-06T12:15:00Z","v":1505,"vw":26.15},{"c":26.515,"h":26.515,"l":26.515,"n":1,"o":26.515,"t":"2026-10-06T13:00:00Z","v":300,"vw":26.515},{"c":26.01,"h":26.01,"l":26.01,"n":10,"o":26.01,"t":"2026-10-06T13:15:00Z","v":593,"vw":26.01},{"c":26,"h":26.22,"l":25.945,"n":263,"o":26.02,"t":"2026-10-06T13:30:00Z","v":31029,"vw":26.049534},{"c":26.14,"h":26.17,"l":25.98,"n":473,"o":26,"t":"2026-10-06T13:45:00Z","v":40271,"vw":26.089467},{"c":26.2,"h":26.25,"l":26.14,"n":302,"o":26.17,"t":"2026-10-06T14:00:00Z","v":37185,"vw":26.172819},{"c":26.26,"h":26.27,"l":26.13,"n":325,"o":26.195,"t":"2026-10-06T14:15:00Z","v":18298,"vw":26.222621},{"c":26.165,"h":26.26,"l":26.145,"n":480,"o":26.26,"t":"2026-10-06T14:30:00Z","v":42654,"vw":26.19398},{"c":26.25,"h":26.28,"l":26.155,"n":426,"o":26.16,"t":"2026-10-06T14:45:00Z","v":36920,"vw":26.214442},{"c":26.34,"h":26.34,"l":26.23,"n":396,"o":26.25,"t":"2026-10-06T15:00:00Z","v":41034,"vw":26.272315},{"c":26.4412,"h":26.4412,"l":26.32,"n":347,"o":26.35,"t":"2026-10-06T15:15:00Z","v":31797,"vw":26.378706},{"c":26.36,"h":26.44,"l":26.335,"n":547,"o":26.43,"t":"2026-10-06T15:30:00Z","v":55164,"vw":26.394523},{"c":26.41,"h":26.44,"l":26.37,"n":370,"o":26.37,"t":"2026-10-06T15:45:00Z","v":43233,"vw":26.402981},{"c":26.36,"h":26.41,"l":26.34,"n":245,"o":26.41,"t":"2026-10-06T16:00:00Z","v":19832,"vw":26.362585},{"c":26.345,"h":26.39,"l":26.34,"n":633,"o":26.365,"t":"2026-10-06T16:15:00Z","v":61336,"vw":26.363225},{"c":26.325,"h":26.38,"l":26.32,"n":390,"o":26.34,"t":"2026-10-06T16:30:00Z","v":27497,"vw":26.35974},{"c":26.31,"h":26.36,"l":26.31,"n":299,"o":26.33,"t":"2026-10-06T16:45:00Z","v":29309,"vw":26.330871},{"c":26.3099,"h":26.33,"l":26.305,"n":284,"o":26.32,"t":"2026-10-06T17:00:00Z","v":25220,"vw":26.316961},{"c":26.3,"h":26.31,"l":26.275,"n":329,"o":26.305,"t":"2026-10-06T17:15:00Z","v":33351,"vw":26.29072},{"c":26.245,"h":26.31,"l":26.23,"n":345,"o":26.3,"t":"2026-10-06T17:30:00Z","v":26143,"vw":26.265788},{"c":26.22,"h":26.2499,"l":26.215,"n":212,"o":26.2499,"t":"2026-10-06T17:45:00Z","v":17251,"vw":26.228561},{"c":26.185,"h":26.225,"l":26.165,"n":326,"o":26.225,"t":"2026-10-06T18:00:00Z","v":31368,"vw":26.199421},{"c":26.14,"h":26.19,"l":26.13,"n":377,"o":26.19,"t":"2026-10-06T18:15:00Z","v":30276,"vw":26.159357},{"c":26.13,"h":26.1683,"l":26.12,"n":477,"o":26.145,"t":"2026-10-06T18:30:00Z","v":45640,"vw":26.140702},{"c":26.21,"h":26.225,"l":26.12,"n":433,"o":26.13,"t":"2026-10-06T18:45:00Z","v":35123,"vw":26.178663},{"c":26.21,"h":26.23,"l":26.14,"n":533,"o":26.215,"t":"2026-10-06T19:00:00Z","v":42289,"vw":26.197734},{"c":26.215,"h":26.22,"l":26.18,"n":534,"o":26.2,"t":"2026-10-06T19:15:00Z","v":45774,"vw":26.204701},{"c":26.19,"h":26.31,"l":26.18,"n":777,"o":26.215,"t":"2026-10-06T19:30:00Z","v":64648,"vw":26.244149},{"c":26.23,"h":26.25,"l":26.19,"n":2160,"o":26.195,"t":"2026-10-06T19:45:00Z","v":215080,"vw":26.218337},{"c":26.24,"h":26.27,"l":26.24,"n":18,"o":26.24,"t":"2026-10-06T20:00:00Z","v":102318,"vw":26.240658},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-10-06T22:15:00Z","v":250,"vw":26.34},{"c":26.36,"h":26.36,"l":26.2,"n":29,"o":26.25,"t":"2026-10-07T12:00:00Z","v":2219,"vw":26.254981},{"c":26.14,"h":26.44,"l":26.065,"n":448,"o":26.29,"t":"2026-10-07T13:30:00Z","v":32861,"vw":26.209035},{"c":26.16,"h":26.17,"l":26.09,"n":687,"o":26.11,"t":"2026-10-07T13:45:00Z","v":47444,"vw":26.134459},{"c":26.12,"h":26.2,"l":26.105,"n":451,"o":26.19,"t":"2026-10-07T14:00:00Z","v":41038,"vw":26.145301},{"c":26.15,"h":26.19,"l":26.115,"n":296,"o":26.115,"t":"2026-10-07T14:15:00Z","v":28405,"vw":26.155384},{"c":26,"h":26.16,"l":25.98,"n":951,"o":26.155,"t":"2026-10-07T14:30:00Z","v":107483,"vw":26.042643},{"c":26.05,"h":26.08,"l":25.99,"n":759,"o":26,"t":"2026-10-07T14:45:00Z","v":70750,"vw":26.029065},{"c":26.015,"h":26.085,"l":25.98,"n":672,"o":26.05,"t":"2026-10-07T15:00:00Z","v":69866,"vw":26.034131},{"c":25.94,"h":26.01,"l":25.895,"n":475,"o":26.01,"t":"2026-10-07T15:15:00Z","v":36599,"vw":25.953657},{"c":25.93,"h":25.99,"l":25.92,"n":426,"o":25.93,"t":"2026-10-07T15:30:00Z","v":37095,"vw":25.945125},{"c":26.02,"h":26.02,"l":25.885,"n":431,"o":25.9201,"t":"2026-10-07T15:45:00Z","v":32297,"vw":25.938472},{"c":25.96,"h":26.02,"l":25.94,"n":282,"o":26.02,"t":"2026-10-07T16:00:00Z","v":25859,"vw":25.978063},{"c":25.915,"h":25.96,"l":25.9,"n":460,"o":25.95,"t":"2026-10-07T16:15:00Z","v":26982,"vw":25.911876},{"c":25.95,"h":25.95,"l":25.9,"n":288,"o":25.92,"t":"2026-10-07T16:30:00Z","v":25543,"vw":25.924309},{"c":26,"h":26,"l":25.945,"n":210,"o":25.96,"t":"2026-10-07T16:45:00Z","v":14509,"vw":25.965426},{"c":26.09,"h":26.09,"l":26,"n":769,"o":26.01,"t":"2026-10-07T17:00:00Z","v":55790,"vw":26.030729},{"c":26.13,"h":26.13,"l":26.08,"n":166,"o":26.1,"t":"2026-10-07T17:15:00Z","v":13347,"vw":26.104222},{"c":26.075,"h":26.129,"l":26.035,"n":672,"o":26.12,"t":"2026-10-07T17:30:00Z","v":47815,"vw":26.087854},{"c":26.105,"h":26.1099,"l":26.06,"n":838,"o":26.07,"t":"2026-10-07T17:45:00Z","v":66955,"vw":26.077301},{"c":26.095,"h":26.11,"l":26.09,"n":216,"o":26.1,"t":"2026-10-07T18:00:00Z","v":17097,"vw":26.099536},{"c":26.09,"h":26.14,"l":26.09,"n":293,"o":26.11,"t":"2026-10-07T18:15:00Z","v":16517,"vw":26.121381},{"c":26.15,"h":26.15,"l":26.09,"n":300,"o":26.0997,"t":"2026-10-07T18:30:00Z","v":23798,"vw":26.116613},{"c":26.165,"h":26.165,"l":26.12,"n":360,"o":26.155,"t":"2026-10-07T18:45:00Z","v":21430,"vw":26.144471},{"c":26.19,"h":26.22,"l":26.16,"n":472,"o":26.17,"t":"2026-10-07T19:00:00Z","v":32369,"vw":26.195727},{"c":26.215,"h":26.225,"l":26.1501,"n":403,"o":26.19,"t":"2026-10-07T19:15:00Z","v":33511,"vw":26.190247},{"c":26.215,"h":26.245,"l":26.205,"n":1025,"o":26.21,"t":"2026-10-07T19:30:00Z","v":73344,"vw":26.230639},{"c":26.21,"h":26.23,"l":26.185,"n":2252,"o":26.19,"t":"2026-10-07T19:45:00Z","v":208188,"vw":26.211403},{"c":26.21,"h":26.21,"l":26.21,"n":12,"o":26.21,"t":"2026-10-07T20:00:00Z","v":131889,"vw":26.21},{"c":26.31,"h":26.34,"l":26.3,"n":8,"o":26.3,"t":"2026-10-08T11:00:00Z","v":1595,"vw":26.319283},{"c":26.45,"h":26.45,"l":26.28,"n":8,"o":26.28,"t":"2026-10-08T12:00:00Z","v":526,"vw":26.371053},{"c":26.26,"h":26.26,"l":26.26,"n":1,"o":26.26,"t":"2026-10-08T12:30:00Z","v":400,"vw":26.26},{"c":26.69,"h":26.7,"l":26.375,"n":314,"o":26.39,"t":"2026-10-08T13:30:00Z","v":47646,"vw":26.498719},{"c":26.63,"h":26.71,"l":26.61,"n":314,"o":26.69,"t":"2026-10-08T13:45:00Z","v":20635,"vw":26.670903},{"c":26.64,"h":26.65,"l":26.56,"n":333,"o":26.635,"t":"2026-10-08T14:00:00Z","v":25521,"vw":26.613202},{"c":26.6168,"h":26.655,"l":26.57,"n":507,"o":26.645,"t":"2026-10-08T14:15:00Z","v":29426,"vw":26.62853},{"c":26.58,"h":26.61,"l":26.54,"n":281,"o":26.61,"t":"2026-10-08T14:30:00Z","v":30131,"vw":26.557615},{"c":26.565,"h":26.605,"l":26.525,"n":349,"o":26.59,"t":"2026-10-08T14:45:00Z","v":25967,"vw":26.566141},{"c":26.57,"h":26.65,"l":26.55,"n":386,"o":26.57,"t":"2026-10-08T15:00:00Z","v":32098,"vw":26.607081},{"c":26.555,"h":26.5758,"l":26.51,"n":391,"o":26.57,"t":"2026-10-08T15:15:00Z","v":45897,"vw":26.553239},{"c":26.6,"h":26.63,"l":26.56,"n":447,"o":26.56,"t":"2026-10-08T15:30:00Z","v":31775,"vw":26.587518},{"c":26.57,"h":26.63,"l":26.565,"n":298,"o":26.605,"t":"2026-10-08T15:45:00Z","v":19148,"vw":26.600737},{"c":26.54,"h":26.5853,"l":26.51,"n":414,"o":26.57,"t":"2026-10-08T16:00:00Z","v":26207,"vw":26.55484},{"c":26.39,"h":26.54,"l":26.38,"n":1556,"o":26.54,"t":"2026-10-08T16:15:00Z","v":135229,"vw":26.470551},{"c":26.415,"h":26.44,"l":26.36,"n":838,"o":26.38,"t":"2026-10-08T16:30:00Z","v":55507,"vw":26.39325},{"c":26.51,"h":26.51,"l":26.41,"n":598,"o":26.415,"t":"2026-10-08T16:45:00Z","v":52995,"vw":26.44534},{"c":26.59,"h":26.62,"l":26.52,"n":294,"o":26.52,"t":"2026-10-08T17:00:00Z","v":14468,"vw":26.575793},{"c":26.64,"h":26.65,"l":26.59,"n":230,"o":26.6,"t":"2026-10-08T17:15:00Z","v":13063,"vw":26.613353},{"c":26.68,"h":26.69,"l":26.615,"n":420,"o":26.63,"t":"2026-10-08T17:30:00Z","v":28374,"vw":26.645683},{"c":26.69,"h":26.6958,"l":26.66,"n":209,"o":26.69,"t":"2026-10-08T17:45:00Z","v":10371,"vw":26.676134},{"c":26.675,"h":26.725,"l":26.67,"n":272,"o":26.68,"t":"2026-10-08T18:00:00Z","v":16535,"vw":26.701216},{"c":26.68,"h":26.7281,"l":26.68,"n":314,"o":26.68,"t":"2026-10-08T18:15:00Z","v":20357,"vw":26.704267},{"c":26.72,"h":26.73,"l":26.67,"n":446,"o":26.68,"t":"2026-10-08T18:30:00Z","v":28819,"vw":26.691546},{"c":26.705,"h":26.73,"l":26.695,"n":267,"o":26.73,"t":"2026-10-08T18:45:00Z","v":17926,"vw":26.706571},{"c":26.67,"h":26.71,"l":26.55,"n":1238,"o":26.705,"t":"2026-10-08T19:00:00Z","v":255417,"vw":26.652829},{"c":26.615,"h":26.675,"l":26.61,"n":725,"o":26.67,"t":"2026-10-08T19:15:00Z","v":84879,"vw":26.650807},{"c":26.68,"h":26.7,"l":26.53,"n":2334,"o":26.615,"t":"2026-10-08T19:30:00Z","v":344237,"vw":26.603467},{"c":26.575,"h":26.71,"l":26.57,"n":3086,"o":26.685,"t":"2026-10-08T19:45:00Z","v":370464,"vw":26.65573},{"c":26.57,"h":26.57,"l":26.57,"n":16,"o":26.57,"t":"2026-10-08T20:00:00Z","v":105712,"vw":26.57},{"c":26.6,"h":26.6,"l":26.6,"n":18,"o":26.6,"t":"2026-10-09T08:15:00Z","v":1520,"vw":26.6},{"c":26.55,"h":26.55,"l":26.45,"n":15,"o":26.45,"t":"2026-10-09T11:00:00Z","v":1609,"vw":26.456238},{"c":26.56,"h":26.56,"l":26.56,"n":13,"o":26.56,"t":"2026-10-09T11:15:00Z","v":186,"vw":26.56},{"c":26.48,"h":26.48,"l":26.47,"n":2,"o":26.47,"t":"2026-10-09T11:45:00Z","v":200,"vw":26.475},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-09T12:45:00Z","v":147,"vw":26.56},{"c":26.7955,"h":26.81,"l":26.52,"n":360,"o":26.63,"t":"2026-10-09T13:30:00Z","v":28503,"vw":26.683505},{"c":26.615,"h":26.77,"l":26.6,"n":763,"o":26.76,"t":"2026-10-09T13:45:00Z","v":49797,"vw":26.649853},{"c":26.6599,"h":26.665,"l":26.57,"n":226,"o":26.665,"t":"2026-10-09T14:00:00Z","v":11455,"vw":26.612852},{"c":26.77,"h":26.77,"l":26.63,"n":304,"o":26.67,"t":"2026-10-09T14:15:00Z","v":24691,"vw":26.694724},{"c":26.775,"h":26.83,"l":26.765,"n":304,"o":26.77,"t":"2026-10-09T14:30:00Z","v":27902,"vw":26.795827},{"c":26.73,"h":26.84,"l":26.725,"n":243,"o":26.77,"t":"2026-10-09T14:45:00Z","v":21942,"vw":26.766988},{"c":26.755,"h":26.755,"l":26.69,"n":305,"o":26.71,"t":"2026-10-09T15:00:00Z","v":22658,"vw":26.715773},{"c":26.715,"h":26.755,"l":26.695,"n":210,"o":26.755,"t":"2026-10-09T15:15:00Z","v":16494,"vw":26.713035},{"c":26.65,"h":26.735,"l":26.63,"n":215,"o":26.71,"t":"2026-10-09T15:30:00Z","v":16137,"vw":26.695005},{"c":26.65,"h":26.655,"l":26.59,"n":222,"o":26.64,"t":"2026-10-09T15:45:00Z","v":18152,"vw":26.620012},{"c":26.65,"h":26.655,"l":26.62,"n":140,"o":26.65,"t":"2026-10-09T16:00:00Z","v":8773,"vw":26.640996},{"c":26.66,"h":26.7,"l":26.645,"n":138,"o":26.645,"t":"2026-10-09T16:15:00Z","v":8481,"vw":26.664065},{"c":26.6,"h":26.6999,"l":26.6,"n":179,"o":26.66,"t":"2026-10-09T16:30:00Z","v":16867,"vw":26.669863},{"c":26.555,"h":26.575,"l":26.53,"n":225,"o":26.56,"t":"2026-10-09T16:45:00Z","v":12134,"vw":26.558535},{"c":26.495,"h":26.56,"l":26.49,"n":312,"o":26.56,"t":"2026-10-09T17:00:00Z","v":19770,"vw":26.522806},{"c":26.525,"h":26.53,"l":26.48,"n":304,"o":26.495,"t":"2026-10-09T17:15:00Z","v":24424,"vw":26.501877},{"c":26.54,"h":26.555,"l":26.5,"n":187,"o":26.51,"t":"2026-10-09T17:30:00Z","v":10716,"vw":26.531254},{"c":26.54,"h":26.55,"l":26.52,"n":266,"o":26.54,"t":"2026-10-09T17:45:00Z","v":13733,"vw":26.532985},{"c":26.52,"h":26.54,"l":26.5,"n":162,"o":26.535,"t":"2026-10-09T18:00:00Z","v":10806,"vw":26.513294},{"c":26.51,"h":26.535,"l":26.505,"n":155,"o":26.525,"t":"2026-10-09T18:15:00Z","v":10106,"vw":26.515051},{"c":26.45,"h":26.525,"l":26.42,"n":233,"o":26.52,"t":"2026-10-09T18:30:00Z","v":13071,"vw":26.471182},{"c":26.455,"h":26.465,"l":26.385,"n":413,"o":26.44,"t":"2026-10-09T18:45:00Z","v":25702,"vw":26.427312},{"c":26.57,"h":26.57,"l":26.45,"n":447,"o":26.45,"t":"2026-10-09T19:00:00Z","v":35099,"vw":26.509432},{"c":26.595,"h":26.605,"l":26.56,"n":489,"o":26.56,"t":"2026-10-09T19:15:00Z","v":43454,"vw":26.584065},{"c":26.59,"h":26.63,"l":26.58,"n":645,"o":26.6,"t":"2026-10-09T19:30:00Z","v":59794,"vw":26.601854},{"c":26.625,"h":26.63,"l":26.57,"n":1759,"o":26.59,"t":"2026-10-09T19:45:00Z","v":173784,"vw":26.606357},{"c":26.62,"h":26.62,"l":26.62,"n":19,"o":26.62,"t":"2026-10-09T20:00:00Z","v":91237,"vw":26.62},{"c":26.56,"h":26.56,"l":26.56,"n":1,"o":26.56,"t":"2026-10-09T20:30:00Z","v":100,"vw":26.56},{"c":26.62,"h":26.62,"l":26.59,"n":4,"o":26.59,"t":"2026-10-09T22:00:00Z","v":600,"vw":26.606667},{"c":26.71,"h":26.71,"l":26.6,"n":39,"o":26.6,"t":"2026-10-12T11:00:00Z","v":3238,"vw":26.636425},{"c":26.71,"h":26.71,"l":26.71,"n":5,"o":26.71,"t":"2026-10-12T11:15:00Z","v":548,"vw":26.71},{"c":26.67,"h":26.67,"l":26.66,"n":19,"o":26.66,"t":"2026-10-12T12:00:00Z","v":2208,"vw":26.660482},{"c":26.74,"h":26.74,"l":26.74,"n":4,"o":26.74,"t":"2026-10-12T12:15:00Z","v":104,"vw":26.74},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-12T12:30:00Z","v":400,"vw":26.75},{"c":26.75,"h":26.75,"l":26.75,"n":2,"o":26.75,"t":"2026-10-12T12:45:00Z","v":1538,"vw":26.75},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-12T13:00:00Z","v":101,"vw":26.78},{"c":26.74,"h":26.785,"l":26.6714,"n":297,"o":26.78,"t":"2026-10-12T13:30:00Z","v":28901,"vw":26.735561},{"c":26.83,"h":26.8367,"l":26.73,"n":317,"o":26.76,"t":"2026-10-12T13:45:00Z","v":18539,"vw":26.811704},{"c":26.75,"h":26.87,"l":26.73,"n":526,"o":26.84,"t":"2026-10-12T14:00:00Z","v":40521,"vw":26.808872},{"c":26.71,"h":26.795,"l":26.675,"n":321,"o":26.75,"t":"2026-10-12T14:15:00Z","v":21901,"vw":26.739154},{"c":26.66,"h":26.74,"l":26.625,"n":435,"o":26.71,"t":"2026-10-12T14:30:00Z","v":46211,"vw":26.681494},{"c":26.65,"h":26.7,"l":26.635,"n":239,"o":26.65,"t":"2026-10-12T14:45:00Z","v":21777,"vw":26.670069},{"c":26.68,"h":26.695,"l":26.64,"n":246,"o":26.65,"t":"2026-10-12T15:00:00Z","v":13365,"vw":26.670247},{"c":26.71,"h":26.72,"l":26.67,"n":223,"o":26.695,"t":"2026-10-12T15:15:00Z","v":13167,"vw":26.703047},{"c":26.78,"h":26.795,"l":26.72,"n":268,"o":26.72,"t":"2026-10-12T15:30:00Z","v":23619,"vw":26.761303},{"c":26.8,"h":26.8,"l":26.72,"n":284,"o":26.77,"t":"2026-10-12T15:45:00Z","v":18376,"vw":26.75192},{"c":26.8,"h":26.82,"l":26.79,"n":151,"o":26.81,"t":"2026-10-12T16:00:00Z","v":11014,"vw":26.806091},{"c":26.78,"h":26.81,"l":26.77,"n":175,"o":26.805,"t":"2026-10-12T16:15:00Z","v":18320,"vw":26.794822},{"c":26.81,"h":26.815,"l":26.77,"n":264,"o":26.77,"t":"2026-10-12T16:30:00Z","v":17693,"vw":26.786807},{"c":26.8,"h":26.845,"l":26.8,"n":306,"o":26.81,"t":"2026-10-12T16:45:00Z","v":20007,"vw":26.817662},{"c":26.8365,"h":26.845,"l":26.8,"n":184,"o":26.8,"t":"2026-10-12T17:00:00Z","v":14976,"vw":26.818864},{"c":26.78,"h":26.835,"l":26.78,"n":343,"o":26.835,"t":"2026-10-12T17:15:00Z","v":23683,"vw":26.816239},{"c":26.735,"h":26.7832,"l":26.71,"n":356,"o":26.7832,"t":"2026-10-12T17:30:00Z","v":25386,"vw":26.738677},{"c":26.765,"h":26.765,"l":26.72,"n":246,"o":26.73,"t":"2026-10-12T17:45:00Z","v":22618,"vw":26.738108},{"c":26.7824,"h":26.8,"l":26.765,"n":256,"o":26.765,"t":"2026-10-12T18:00:00Z","v":18009,"vw":26.778689},{"c":26.77,"h":26.8,"l":26.77,"n":293,"o":26.785,"t":"2026-10-12T18:15:00Z","v":16683,"vw":26.784846},{"c":26.735,"h":26.76,"l":26.7201,"n":185,"o":26.76,"t":"2026-10-12T18:30:00Z","v":12485,"vw":26.738076},{"c":26.755,"h":26.755,"l":26.725,"n":168,"o":26.73,"t":"2026-10-12T18:45:00Z","v":12850,"vw":26.73561},{"c":26.7,"h":26.76,"l":26.69,"n":483,"o":26.755,"t":"2026-10-12T19:00:00Z","v":38349,"vw":26.720346},{"c":26.695,"h":26.71,"l":26.675,"n":569,"o":26.7,"t":"2026-10-12T19:15:00Z","v":50969,"vw":26.693742},{"c":26.725,"h":26.725,"l":26.645,"n":1282,"o":26.7,"t":"2026-10-12T19:30:00Z","v":127830,"vw":26.686703},{"c":26.76,"h":26.79,"l":26.69,"n":2103,"o":26.725,"t":"2026-10-12T19:45:00Z","v":181705,"vw":26.748982},{"c":26.755,"h":26.755,"l":26.755,"n":15,"o":26.755,"t":"2026-10-12T20:00:00Z","v":82644,"vw":26.755},{"c":26.76,"h":26.76,"l":26.73,"n":10,"o":26.73,"t":"2026-10-13T11:00:00Z","v":802,"vw":26.736579},{"c":26.82,"h":26.91,"l":26.73,"n":420,"o":26.87,"t":"2026-10-13T13:30:00Z","v":31010,"vw":26.818506},{"c":26.87,"h":26.97,"l":26.85,"n":446,"o":26.85,"t":"2026-10-13T13:45:00Z","v":24631,"vw":26.921201},{"c":26.86,"h":26.87,"l":26.81,"n":462,"o":26.87,"t":"2026-10-13T14:00:00Z","v":14103,"vw":26.842172},{"c":26.94,"h":26.95,"l":26.86,"n":436,"o":26.86,"t":"2026-10-13T14:15:00Z","v":16387,"vw":26.913159},{"c":26.995,"h":26.9995,"l":26.9,"n":580,"o":26.94,"t":"2026-10-13T14:30:00Z","v":43600,"vw":26.952132},{"c":26.95,"h":27.02,"l":26.95,"n":484,"o":27,"t":"2026-10-13T14:45:00Z","v":38026,"vw":26.995373},{"c":26.97,"h":27,"l":26.93,"n":305,"o":26.94,"t":"2026-10-13T15:00:00Z","v":17095,"vw":26.964603},{"c":26.93,"h":26.985,"l":26.91,"n":305,"o":26.97,"t":"2026-10-13T15:15:00Z","v":12977,"vw":26.952595},{"c":26.91,"h":26.93,"l":26.83,"n":2440,"o":26.92,"t":"2026-10-13T15:30:00Z","v":178637,"vw":26.86929},{"c":26.91,"h":26.95,"l":26.9,"n":368,"o":26.9099,"t":"2026-10-13T15:45:00Z","v":25429,"vw":26.926428},{"c":26.91,"h":26.92,"l":26.87,"n":255,"o":26.91,"t":"2026-10-13T16:00:00Z","v":12388,"vw":26.900032},{"c":26.89,"h":26.92,"l":26.875,"n":333,"o":26.91,"t":"2026-10-13T16:15:00Z","v":24236,"vw":26.898734},{"c":26.93,"h":26.93,"l":26.855,"n":351,"o":26.89,"t":"2026-10-13T16:30:00Z","v":17324,"vw":26.892743},{"c":27.02,"h":27.02,"l":26.91,"n":355,"o":26.92,"t":"2026-10-13T16:45:00Z","v":32353,"vw":26.986798},{"c":27.01,"h":27.0395,"l":26.975,"n":615,"o":27.03,"t":"2026-10-13T17:00:00Z","v":73069,"vw":27.014933},{"c":26.92,"h":27.01,"l":26.9101,"n":345,"o":27.01,"t":"2026-10-13T17:15:00Z","v":19255,"vw":26.971178},{"c":26.97,"h":26.98,"l":26.895,"n":218,"o":26.92,"t":"2026-10-13T17:30:00Z","v":11115,"vw":26.937384},{"c":27.005,"h":27.02,"l":26.97,"n":288,"o":26.97,"t":"2026-10-13T17:45:00Z","v":14427,"vw":26.983536},{"c":27.04,"h":27.04,"l":27,"n":223,"o":27.01,"t":"2026-10-13T18:00:00Z","v":10766,"vw":27.020802},{"c":27.05,"h":27.065,"l":27.02,"n":468,"o":27.03,"t":"2026-10-13T18:15:00Z","v":43802,"vw":27.043213},{"c":26.98,"h":27.045,"l":26.9748,"n":300,"o":27.045,"t":"2026-10-13T18:30:00Z","v":20136,"vw":26.995496},{"c":26.99,"h":26.99,"l":26.955,"n":306,"o":26.97,"t":"2026-10-13T18:45:00Z","v":15498,"vw":26.969355},{"c":26.99,"h":27.015,"l":26.97,"n":403,"o":26.9999,"t":"2026-10-13T19:00:00Z","v":25055,"vw":26.99306},{"c":27.005,"h":27.075,"l":26.985,"n":1133,"o":26.985,"t":"2026-10-13T19:15:00Z","v":142140,"vw":27.02924},{"c":27.0925,"h":27.0967,"l":27.01,"n":1350,"o":27.01,"t":"2026-10-13T19:30:00Z","v":154209,"vw":27.064071},{"c":27.08,"h":27.13,"l":27.07,"n":2716,"o":27.08,"t":"2026-10-13T19:45:00Z","v":249119,"vw":27.090092},{"c":27.09,"h":27.11,"l":27.09,"n":15,"o":27.09,"t":"2026-10-13T20:00:00Z","v":163029,"vw":27.090273},{"c":27.05,"h":27.05,"l":27.05,"n":3,"o":27.05,"t":"2026-10-14T11:00:00Z","v":102,"vw":27.05},{"c":27,"h":27.1,"l":27,"n":10,"o":27.1,"t":"2026-10-14T12:00:00Z","v":1163,"vw":27.086957},{"c":27.16,"h":27.2,"l":27.16,"n":16,"o":27.2,"t":"2026-10-14T12:15:00Z","v":814,"vw":27.18112},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-14T12:30:00Z","v":1000,"vw":27.2},{"c":27.15,"h":27.35,"l":27.15,"n":240,"o":27.35,"t":"2026-10-14T13:30:00Z","v":31936,"vw":27.276252},{"c":27.15,"h":27.23,"l":27.15,"n":405,"o":27.16,"t":"2026-10-14T13:45:00Z","v":28194,"vw":27.199843},{"c":27.125,"h":27.2,"l":27.09,"n":770,"o":27.15,"t":"2026-10-14T14:00:00Z","v":58272,"vw":27.148201},{"c":27.12,"h":27.16,"l":27.095,"n":314,"o":27.14,"t":"2026-10-14T14:15:00Z","v":27669,"vw":27.125234},{"c":27.105,"h":27.15,"l":27.0837,"n":409,"o":27.12,"t":"2026-10-14T14:30:00Z","v":39265,"vw":27.122529},{"c":27.05,"h":27.125,"l":27.05,"n":424,"o":27.11,"t":"2026-10-14T14:45:00Z","v":39771,"vw":27.097321},{"c":27.11,"h":27.15,"l":27.01,"n":695,"o":27.04,"t":"2026-10-14T15:00:00Z","v":172347,"vw":27.055216},{"c":27.07,"h":27.15,"l":27.045,"n":566,"o":27.11,"t":"2026-10-14T15:15:00Z","v":123646,"vw":27.098797},{"c":27.05,"h":27.085,"l":27.04,"n":284,"o":27.07,"t":"2026-10-14T15:30:00Z","v":20043,"vw":27.064021},{"c":27.1,"h":27.1,"l":27.03,"n":286,"o":27.045,"t":"2026-10-14T15:45:00Z","v":28172,"vw":27.075366},{"c":27.03,"h":27.1,"l":26.98,"n":434,"o":27.1,"t":"2026-10-14T16:00:00Z","v":47547,"vw":27.052552},{"c":27.0697,"h":27.07,"l":27.03,"n":1074,"o":27.04,"t":"2026-10-14T16:15:00Z","v":119482,"vw":27.050519},{"c":27.07,"h":27.13,"l":27.04,"n":340,"o":27.06,"t":"2026-10-14T16:30:00Z","v":37094,"vw":27.095683},{"c":27.07,"h":27.095,"l":27.04,"n":303,"o":27.07,"t":"2026-10-14T16:45:00Z","v":34682,"vw":27.078406},{"c":27.13,"h":27.145,"l":27.06,"n":318,"o":27.07,"t":"2026-10-14T17:00:00Z","v":24356,"vw":27.089432},{"c":27.11,"h":27.13,"l":27.09,"n":343,"o":27.125,"t":"2026-10-14T17:15:00Z","v":32588,"vw":27.110687},{"c":27.12,"h":27.12,"l":27.0599,"n":683,"o":27.1,"t":"2026-10-14T17:30:00Z","v":125126,"vw":27.089435},{"c":27.13,"h":27.155,"l":27.0905,"n":305,"o":27.12,"t":"2026-10-14T17:45:00Z","v":26626,"vw":27.120605},{"c":27.17,"h":27.175,"l":27.12,"n":352,"o":27.135,"t":"2026-10-14T18:00:00Z","v":38881,"vw":27.148644},{"c":27.175,"h":27.18,"l":27.13,"n":283,"o":27.17,"t":"2026-10-14T18:15:00Z","v":22122,"vw":27.160511},{"c":27.11,"h":27.175,"l":27.08,"n":446,"o":27.175,"t":"2026-10-14T18:30:00Z","v":89739,"vw":27.111243},{"c":27.165,"h":27.17,"l":27.075,"n":704,"o":27.11,"t":"2026-10-14T18:45:00Z","v":69728,"vw":27.105402},{"c":27.125,"h":27.18,"l":27.125,"n":404,"o":27.165,"t":"2026-10-14T19:00:00Z","v":29370,"vw":27.149497},{"c":27.09,"h":27.14,"l":27.07,"n":605,"o":27.13,"t":"2026-10-14T19:15:00Z","v":49373,"vw":27.102207},{"c":27.21,"h":27.22,"l":27.075,"n":953,"o":27.085,"t":"2026-10-14T19:30:00Z","v":99881,"vw":27.115327},{"c":27.12,"h":27.22,"l":26.99,"n":4897,"o":27.215,"t":"2026-10-14T19:45:00Z","v":577179,"vw":27.089706},{"c":27.11,"h":27.11,"l":27.11,"n":17,"o":27.11,"t":"2026-10-14T20:00:00Z","v":587324,"vw":27.11},{"c":27.07,"h":27.1,"l":27.07,"n":24,"o":27.1,"t":"2026-10-15T11:15:00Z","v":2163,"vw":27.09822},{"c":27.11,"h":27.25,"l":27.1,"n":30,"o":27.25,"t":"2026-10-15T12:00:00Z","v":3624,"vw":27.194576},{"c":27.21,"h":27.21,"l":27.21,"n":5,"o":27.21,"t":"2026-10-15T12:30:00Z","v":533,"vw":27.21},{"c":27.2,"h":27.22,"l":27.2,"n":9,"o":27.2,"t":"2026-10-15T13:00:00Z","v":348,"vw":27.206667},{"c":27.15,"h":27.33,"l":27,"n":629,"o":27.24,"t":"2026-10-15T13:30:00Z","v":69003,"vw":27.150651},{"c":27.015,"h":27.14,"l":26.815,"n":948,"o":27.14,"t":"2026-10-15T13:45:00Z","v":84919,"vw":26.912463},{"c":27.09,"h":27.11,"l":26.96,"n":600,"o":26.97,"t":"2026-10-15T14:00:00Z","v":68105,"vw":27.056088},{"c":27.21,"h":27.29,"l":27.095,"n":923,"o":27.11,"t":"2026-10-15T14:15:00Z","v":117531,"vw":27.231579},{"c":27.235,"h":27.235,"l":27.11,"n":684,"o":27.21,"t":"2026-10-15T14:30:00Z","v":78657,"vw":27.181046},{"c":27.25,"h":27.29,"l":27.215,"n":1176,"o":27.23,"t":"2026-10-15T14:45:00Z","v":128988,"vw":27.27244},{"c":27.26,"h":27.27,"l":27.2,"n":554,"o":27.26,"t":"2026-10-15T15:00:00Z","v":64351,"vw":27.24411},{"c":27.27,"h":27.33,"l":27.245,"n":589,"o":27.25,"t":"2026-10-15T15:15:00Z","v":46625,"vw":27.287363},{"c":27.25,"h":27.28,"l":27.22,"n":554,"o":27.27,"t":"2026-10-15T15:30:00Z","v":78071,"vw":27.26006},{"c":27.28,"h":27.285,"l":27.23,"n":469,"o":27.25,"t":"2026-10-15T15:45:00Z","v":42482,"vw":27.257033},{"c":27.25,"h":27.29,"l":27.22,"n":598,"o":27.29,"t":"2026-10-15T16:00:00Z","v":48434,"vw":27.254343},{"c":27.215,"h":27.255,"l":27.175,"n":240,"o":27.25,"t":"2026-10-15T16:15:00Z","v":22540,"vw":27.213473},{"c":27.245,"h":27.26,"l":27.185,"n":401,"o":27.22,"t":"2026-10-15T16:30:00Z","v":37213,"vw":27.22957},{"c":27.19,"h":27.26,"l":27.18,"n":474,"o":27.24,"t":"2026-10-15T16:45:00Z","v":37319,"vw":27.218266},{"c":27.29,"h":27.29,"l":27.1833,"n":486,"o":27.19,"t":"2026-10-15T17:00:00Z","v":35514,"vw":27.224377},{"c":27.315,"h":27.315,"l":27.24,"n":501,"o":27.29,"t":"2026-10-15T17:15:00Z","v":57513,"vw":27.275594},{"c":27.305,"h":27.335,"l":27.305,"n":390,"o":27.31,"t":"2026-10-15T17:30:00Z","v":38164,"vw":27.318185},{"c":27.295,"h":27.305,"l":27.24,"n":475,"o":27.305,"t":"2026-10-15T17:45:00Z","v":42986,"vw":27.275028},{"c":27.245,"h":27.29,"l":27.245,"n":353,"o":27.29,"t":"2026-10-15T18:00:00Z","v":46334,"vw":27.268805},{"c":27.18,"h":27.245,"l":27.175,"n":557,"o":27.245,"t":"2026-10-15T18:15:00Z","v":43228,"vw":27.219763},{"c":27.22,"h":27.23,"l":27.135,"n":831,"o":27.18,"t":"2026-10-15T18:30:00Z","v":77842,"vw":27.184978},{"c":27.185,"h":27.235,"l":27.185,"n":701,"o":27.225,"t":"2026-10-15T18:45:00Z","v":63600,"vw":27.197096},{"c":27.18,"h":27.2,"l":27.15,"n":570,"o":27.185,"t":"2026-10-15T19:00:00Z","v":48611,"vw":27.17884},{"c":27.15,"h":27.18,"l":27.15,"n":716,"o":27.18,"t":"2026-10-15T19:15:00Z","v":77390,"vw":27.162157},{"c":27.145,"h":27.26,"l":27.13,"n":1802,"o":27.155,"t":"2026-10-15T19:30:00Z","v":206037,"vw":27.190439},{"c":27.16,"h":27.22,"l":27.135,"n":4458,"o":27.145,"t":"2026-10-15T19:45:00Z","v":542877,"vw":27.173035},{"c":27.18,"h":27.18,"l":27.15,"n":14,"o":27.17,"t":"2026-10-15T20:00:00Z","v":117031,"vw":27.169991},{"c":27.17,"h":27.17,"l":27.1,"n":4,"o":27.1,"t":"2026-10-16T11:00:00Z","v":415,"vw":27.138599},{"c":27.17,"h":27.17,"l":27.15,"n":9,"o":27.15,"t":"2026-10-16T11:45:00Z","v":1368,"vw":27.159136},{"c":27.12,"h":27.15,"l":27.12,"n":18,"o":27.15,"t":"2026-10-16T12:00:00Z","v":805,"vw":27.135218},{"c":27.29,"h":27.46,"l":27.19,"n":601,"o":27.33,"t":"2026-10-16T13:30:00Z","v":88686,"vw":27.3584},{"c":27.22,"h":27.39,"l":27.22,"n":272,"o":27.295,"t":"2026-10-16T13:45:00Z","v":19664,"vw":27.305745},{"c":27.2,"h":27.31,"l":27.2,"n":397,"o":27.22,"t":"2026-10-16T14:00:00Z","v":34216,"vw":27.246137},{"c":27.04,"h":27.22,"l":27.01,"n":344,"o":27.21,"t":"2026-10-16T14:15:00Z","v":30385,"vw":27.075419},{"c":27.09,"h":27.12,"l":27.02,"n":644,"o":27.05,"t":"2026-10-16T14:30:00Z","v":47042,"vw":27.08041},{"c":27.215,"h":27.275,"l":27.1,"n":1265,"o":27.1,"t":"2026-10-16T14:45:00Z","v":122503,"vw":27.21537},{"c":27.24,"h":27.25,"l":27.2,"n":779,"o":27.22,"t":"2026-10-16T15:00:00Z","v":67305,"vw":27.225886},{"c":27.2,"h":27.26,"l":27.17,"n":676,"o":27.24,"t":"2026-10-16T15:15:00Z","v":63394,"vw":27.214615},{"c":27.215,"h":27.23,"l":27.16,"n":530,"o":27.2,"t":"2026-10-16T15:30:00Z","v":45071,"vw":27.205195},{"c":27.29,"h":27.3,"l":27.215,"n":600,"o":27.215,"t":"2026-10-16T15:45:00Z","v":46507,"vw":27.263104},{"c":27.25,"h":27.305,"l":27.24,"n":618,"o":27.28,"t":"2026-10-16T16:00:00Z","v":46813,"vw":27.276338},{"c":27.27,"h":27.27,"l":27.22,"n":502,"o":27.24,"t":"2026-10-16T16:15:00Z","v":42609,"vw":27.242355},{"c":27.32,"h":27.35,"l":27.27,"n":574,"o":27.27,"t":"2026-10-16T16:30:00Z","v":34754,"vw":27.317573},{"c":27.355,"h":27.355,"l":27.315,"n":463,"o":27.32,"t":"2026-10-16T16:45:00Z","v":32112,"vw":27.337601},{"c":27.31,"h":27.365,"l":27.3,"n":588,"o":27.355,"t":"2026-10-16T17:00:00Z","v":43710,"vw":27.335321},{"c":27.355,"h":27.36,"l":27.27,"n":462,"o":27.32,"t":"2026-10-16T17:15:00Z","v":51532,"vw":27.329444},{"c":27.4,"h":27.4,"l":27.345,"n":1009,"o":27.355,"t":"2026-10-16T17:30:00Z","v":99440,"vw":27.372681},{"c":27.37,"h":27.415,"l":27.36,"n":450,"o":27.4,"t":"2026-10-16T17:45:00Z","v":45505,"vw":27.383889},{"c":27.39,"h":27.415,"l":27.315,"n":912,"o":27.365,"t":"2026-10-16T18:00:00Z","v":101802,"vw":27.365336},{"c":27.47,"h":27.48,"l":27.38,"n":606,"o":27.4,"t":"2026-10-16T18:15:00Z","v":229688,"vw":27.439927},{"c":27.495,"h":27.515,"l":27.46,"n":435,"o":27.465,"t":"2026-10-16T18:30:00Z","v":37975,"vw":27.490391},{"c":27.47,"h":27.505,"l":27.395,"n":677,"o":27.505,"t":"2026-10-16T18:45:00Z","v":49752,"vw":27.444825},{"c":27.425,"h":27.47,"l":27.405,"n":1093,"o":27.46,"t":"2026-10-16T19:00:00Z","v":316899,"vw":27.417972},{"c":27.41,"h":27.46,"l":27.4,"n":656,"o":27.43,"t":"2026-10-16T19:15:00Z","v":63690,"vw":27.433118},{"c":27.425,"h":27.54,"l":27.4,"n":1785,"o":27.415,"t":"2026-10-16T19:30:00Z","v":346283,"vw":27.44667},{"c":27.45,"h":27.5,"l":27.35,"n":4196,"o":27.425,"t":"2026-10-16T19:45:00Z","v":723338,"vw":27.423891},{"c":27.45,"h":27.45,"l":27.42,"n":20,"o":27.45,"t":"2026-10-16T20:00:00Z","v":217433,"vw":27.449702},{"c":27.374,"h":27.6,"l":27.374,"n":4,"o":27.6,"t":"2026-10-16T20:30:00Z","v":525,"vw":27.484432},{"c":27.39,"h":27.39,"l":27.39,"n":5,"o":27.39,"t":"2026-10-16T21:00:00Z","v":255,"vw":27.39},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-16T21:30:00Z","v":200,"vw":27.5},{"c":27.37,"h":27.37,"l":27.37,"n":1,"o":27.37,"t":"2026-10-16T23:15:00Z","v":200,"vw":27.37},{"c":27.4512,"h":27.4512,"l":27.4512,"n":1,"o":27.4512,"t":"2026-10-16T23:45:00Z","v":500,"vw":27.4512},{"c":27.09,"h":27.09,"l":26.95,"n":4,"o":26.95,"t":"2026-10-19T08:00:00Z","v":202,"vw":27.02},{"c":27.2,"h":27.22,"l":27.2,"n":21,"o":27.2,"t":"2026-10-19T08:15:00Z","v":1079,"vw":27.202899},{"c":27.3,"h":27.3,"l":27.3,"n":8,"o":27.3,"t":"2026-10-19T08:30:00Z","v":210,"vw":27.3},{"c":27.3,"h":27.6458,"l":27.3,"n":32,"o":27.4,"t":"2026-10-19T11:00:00Z","v":2149,"vw":27.484938},{"c":27.36,"h":27.37,"l":27.36,"n":7,"o":27.36,"t":"2026-10-19T11:45:00Z","v":1000,"vw":27.361233},{"c":27.36,"h":27.36,"l":27.36,"n":5,"o":27.36,"t":"2026-10-19T12:00:00Z","v":1954,"vw":27.36},{"c":27.34,"h":27.34,"l":27.34,"n":1,"o":27.34,"t":"2026-10-19T12:30:00Z","v":200,"vw":27.34},{"c":27.23,"h":27.23,"l":27.23,"n":2,"o":27.23,"t":"2026-10-19T13:15:00Z","v":172,"vw":27.23},{"c":27.47,"h":27.54,"l":27.15,"n":339,"o":27.315,"t":"2026-10-19T13:30:00Z","v":52090,"vw":27.363361},{"c":27.375,"h":27.52,"l":27.35,"n":525,"o":27.49,"t":"2026-10-19T13:45:00Z","v":41335,"vw":27.420824},{"c":27.34,"h":27.44,"l":27.33,"n":345,"o":27.395,"t":"2026-10-19T14:00:00Z","v":27784,"vw":27.375013},{"c":27.305,"h":27.3499,"l":27.26,"n":423,"o":27.3377,"t":"2026-10-19T14:15:00Z","v":27821,"vw":27.298628},{"c":27.325,"h":27.36,"l":27.29,"n":308,"o":27.29,"t":"2026-10-19T14:30:00Z","v":19109,"vw":27.329772},{"c":27.24,"h":27.325,"l":27.21,"n":978,"o":27.32,"t":"2026-10-19T14:45:00Z","v":81629,"vw":27.281604},{"c":27.27,"h":27.29,"l":27.235,"n":477,"o":27.235,"t":"2026-10-19T15:00:00Z","v":36442,"vw":27.264176},{"c":27.25,"h":27.28,"l":27.24,"n":640,"o":27.265,"t":"2026-10-19T15:15:00Z","v":62460,"vw":27.261508},{"c":27.258,"h":27.28,"l":27.23,"n":370,"o":27.25,"t":"2026-10-19T15:30:00Z","v":49513,"vw":27.244181},{"c":27.24,"h":27.3,"l":27.23,"n":552,"o":27.255,"t":"2026-10-19T15:45:00Z","v":43565,"vw":27.25802},{"c":27.215,"h":27.26,"l":27.21,"n":272,"o":27.24,"t":"2026-10-19T16:00:00Z","v":17522,"vw":27.236375},{"c":27.235,"h":27.24,"l":27.21,"n":499,"o":27.215,"t":"2026-10-19T16:15:00Z","v":47351,"vw":27.224833},{"c":27.2,"h":27.25,"l":27.18,"n":616,"o":27.235,"t":"2026-10-19T16:30:00Z","v":43068,"vw":27.227887},{"c":27.19,"h":27.22,"l":27.185,"n":325,"o":27.2,"t":"2026-10-19T16:45:00Z","v":23846,"vw":27.201511},{"c":27.165,"h":27.2,"l":27.15,"n":543,"o":27.19,"t":"2026-10-19T17:00:00Z","v":77961,"vw":27.165257},{"c":27.17,"h":27.175,"l":27.14,"n":311,"o":27.165,"t":"2026-10-19T17:15:00Z","v":21914,"vw":27.159823},{"c":27.175,"h":27.175,"l":27.1301,"n":502,"o":27.165,"t":"2026-10-19T17:30:00Z","v":31743,"vw":27.15492},{"c":27.16,"h":27.185,"l":27.155,"n":422,"o":27.175,"t":"2026-10-19T17:45:00Z","v":30644,"vw":27.166648},{"c":27.16,"h":27.18,"l":27.15,"n":401,"o":27.165,"t":"2026-10-19T18:00:00Z","v":35306,"vw":27.162404},{"c":27.13,"h":27.165,"l":27.12,"n":405,"o":27.155,"t":"2026-10-19T18:15:00Z","v":32606,"vw":27.140655},{"c":27.16,"h":27.17,"l":27.115,"n":347,"o":27.135,"t":"2026-10-19T18:30:00Z","v":20916,"vw":27.13915},{"c":27.15,"h":27.175,"l":27.14,"n":257,"o":27.165,"t":"2026-10-19T18:45:00Z","v":18097,"vw":27.158169},{"c":27.175,"h":27.22,"l":27.155,"n":399,"o":27.155,"t":"2026-10-19T19:00:00Z","v":34257,"vw":27.188403},{"c":27.22,"h":27.23,"l":27.17,"n":750,"o":27.175,"t":"2026-10-19T19:15:00Z","v":80756,"vw":27.206221},{"c":27.31,"h":27.325,"l":27.2,"n":1197,"o":27.225,"t":"2026-10-19T19:30:00Z","v":170052,"vw":27.244996},{"c":27.31,"h":27.345,"l":27.28,"n":3446,"o":27.31,"t":"2026-10-19T19:45:00Z","v":415886,"vw":27.310356},{"c":27.31,"h":27.32,"l":27.31,"n":23,"o":27.31,"t":"2026-10-19T20:00:00Z","v":157897,"vw":27.310007},{"c":27.32,"h":27.32,"l":27.3,"n":2,"o":27.3,"t":"2026-10-20T10:45:00Z","v":200,"vw":27.31},{"c":27.4,"h":27.4,"l":27.25,"n":29,"o":27.25,"t":"2026-10-20T11:00:00Z","v":1826,"vw":27.369981},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-20T13:15:00Z","v":132,"vw":27.31},{"c":27.46,"h":27.53,"l":27.34,"n":246,"o":27.34,"t":"2026-10-20T13:30:00Z","v":26098,"vw":27.421624},{"c":27.36,"h":27.44,"l":27.31,"n":344,"o":27.435,"t":"2026-10-20T13:45:00Z","v":21545,"vw":27.376144},{"c":27.4459,"h":27.475,"l":27.38,"n":586,"o":27.385,"t":"2026-10-20T14:00:00Z","v":46646,"vw":27.438935},{"c":27.325,"h":27.49,"l":27.315,"n":1662,"o":27.44,"t":"2026-10-20T14:15:00Z","v":291569,"vw":27.412628},{"c":27.32,"h":27.41,"l":27.315,"n":1220,"o":27.3299,"t":"2026-10-20T14:30:00Z","v":137992,"vw":27.355632},{"c":27.39,"h":27.42,"l":27.32,"n":413,"o":27.33,"t":"2026-10-20T14:45:00Z","v":35619,"vw":27.358958},{"c":27.4005,"h":27.46,"l":27.36,"n":1036,"o":27.39,"t":"2026-10-20T15:00:00Z","v":116333,"vw":27.392525},{"c":27.4376,"h":27.45,"l":27.37,"n":722,"o":27.405,"t":"2026-10-20T15:15:00Z","v":85563,"vw":27.412803},{"c":27.44,"h":27.445,"l":27.395,"n":773,"o":27.44,"t":"2026-10-20T15:30:00Z","v":63965,"vw":27.426805},{"c":27.45,"h":27.46,"l":27.43,"n":570,"o":27.445,"t":"2026-10-20T15:45:00Z","v":66171,"vw":27.449388},{"c":27.455,"h":27.48,"l":27.445,"n":467,"o":27.455,"t":"2026-10-20T16:00:00Z","v":55237,"vw":27.455429},{"c":27.485,"h":27.495,"l":27.45,"n":345,"o":27.45,"t":"2026-10-20T16:15:00Z","v":40274,"vw":27.471017},{"c":27.48,"h":27.49,"l":27.455,"n":257,"o":27.4875,"t":"2026-10-20T16:30:00Z","v":19221,"vw":27.473077},{"c":27.49,"h":27.49,"l":27.46,"n":789,"o":27.48,"t":"2026-10-20T16:45:00Z","v":148963,"vw":27.471074},{"c":27.47,"h":27.49,"l":27.46,"n":404,"o":27.485,"t":"2026-10-20T17:00:00Z","v":40504,"vw":27.47252},{"c":27.46,"h":27.475,"l":27.45,"n":256,"o":27.475,"t":"2026-10-20T17:15:00Z","v":14041,"vw":27.461269},{"c":27.485,"h":27.495,"l":27.44,"n":789,"o":27.46,"t":"2026-10-20T17:30:00Z","v":143648,"vw":27.474455},{"c":27.485,"h":27.5,"l":27.47,"n":463,"o":27.485,"t":"2026-10-20T17:45:00Z","v":35788,"vw":27.480727},{"c":27.52,"h":27.5594,"l":27.475,"n":913,"o":27.48,"t":"2026-10-20T18:00:00Z","v":129533,"vw":27.521878},{"c":27.455,"h":27.52,"l":27.45,"n":695,"o":27.51,"t":"2026-10-20T18:15:00Z","v":174941,"vw":27.474382},{"c":27.48,"h":27.485,"l":27.445,"n":479,"o":27.455,"t":"2026-10-20T18:30:00Z","v":52357,"vw":27.466245},{"c":27.475,"h":27.49,"l":27.46,"n":327,"o":27.485,"t":"2026-10-20T18:45:00Z","v":24439,"vw":27.472654},{"c":27.47,"h":27.49,"l":27.465,"n":446,"o":27.475,"t":"2026-10-20T19:00:00Z","v":33884,"vw":27.476211},{"c":27.485,"h":27.515,"l":27.465,"n":647,"o":27.47,"t":"2026-10-20T19:15:00Z","v":109690,"vw":27.49493},{"c":27.465,"h":27.495,"l":27.43,"n":1192,"o":27.485,"t":"2026-10-20T19:30:00Z","v":207710,"vw":27.467965},{"c":27.51,"h":27.55,"l":27.465,"n":2607,"o":27.465,"t":"2026-10-20T19:45:00Z","v":278019,"vw":27.51379},{"c":27.51,"h":27.51,"l":27.51,"n":16,"o":27.51,"t":"2026-10-20T20:00:00Z","v":221752,"vw":27.51},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-20T21:00:00Z","v":100,"vw":27.69},{"c":27.69,"h":27.69,"l":27.69,"n":1,"o":27.69,"t":"2026-10-20T21:30:00Z","v":300,"vw":27.69},{"c":27.6,"h":27.6,"l":27.56,"n":35,"o":27.56,"t":"2026-10-21T11:00:00Z","v":3998,"vw":27.581593},{"c":27.51,"h":27.6,"l":27.51,"n":10,"o":27.6,"t":"2026-10-21T12:45:00Z","v":977,"vw":27.543333},{"c":27.64,"h":27.64,"l":27.64,"n":7,"o":27.64,"t":"2026-10-21T13:15:00Z","v":303,"vw":27.64},{"c":27.71,"h":27.74,"l":27.52,"n":456,"o":27.52,"t":"2026-10-21T13:30:00Z","v":51649,"vw":27.633199},{"c":27.79,"h":27.81,"l":27.71,"n":543,"o":27.715,"t":"2026-10-21T13:45:00Z","v":44916,"vw":27.763934},{"c":27.8148,"h":27.86,"l":27.785,"n":729,"o":27.79,"t":"2026-10-21T14:00:00Z","v":92151,"vw":27.834574},{"c":27.84,"h":27.8599,"l":27.8,"n":471,"o":27.81,"t":"2026-10-21T14:15:00Z","v":29098,"vw":27.823561},{"c":27.81,"h":27.845,"l":27.78,"n":458,"o":27.84,"t":"2026-10-21T14:30:00Z","v":22510,"vw":27.818896},{"c":27.795,"h":27.87,"l":27.76,"n":566,"o":27.815,"t":"2026-10-21T14:45:00Z","v":60205,"vw":27.824208},{"c":27.78,"h":27.795,"l":27.76,"n":295,"o":27.795,"t":"2026-10-21T15:00:00Z","v":11126,"vw":27.781904},{"c":27.74,"h":27.795,"l":27.72,"n":281,"o":27.7601,"t":"2026-10-21T15:15:00Z","v":11867,"vw":27.767205},{"c":27.77,"h":27.77,"l":27.705,"n":381,"o":27.73,"t":"2026-10-21T15:30:00Z","v":18278,"vw":27.733566},{"c":27.825,"h":27.8499,"l":27.77,"n":413,"o":27.775,"t":"2026-10-21T15:45:00Z","v":13611,"vw":27.81008},{"c":27.835,"h":27.8399,"l":27.795,"n":429,"o":27.8399,"t":"2026-10-21T16:00:00Z","v":20656,"vw":27.808271},{"c":27.865,"h":27.865,"l":27.84,"n":418,"o":27.84,"t":"2026-10-21T16:15:00Z","v":17327,"vw":27.848484},{"c":27.84,"h":27.87,"l":27.76,"n":847,"o":27.8513,"t":"2026-10-21T16:30:00Z","v":55731,"vw":27.817933},{"c":27.83,"h":27.83,"l":27.78,"n":545,"o":27.82,"t":"2026-10-21T16:45:00Z","v":47530,"vw":27.797651},{"c":27.84,"h":27.85,"l":27.81,"n":312,"o":27.82,"t":"2026-10-21T17:00:00Z","v":13238,"vw":27.828123},{"c":27.86,"h":27.86,"l":27.83,"n":355,"o":27.845,"t":"2026-10-21T17:15:00Z","v":17756,"vw":27.84347},{"c":27.8823,"h":27.92,"l":27.8548,"n":455,"o":27.86,"t":"2026-10-21T17:30:00Z","v":23107,"vw":27.880272},{"c":27.92,"h":27.92,"l":27.88,"n":396,"o":27.895,"t":"2026-10-21T17:45:00Z","v":14288,"vw":27.893045},{"c":27.915,"h":27.94,"l":27.87,"n":923,"o":27.92,"t":"2026-10-21T18:00:00Z","v":105242,"vw":27.901754},{"c":27.865,"h":27.92,"l":27.845,"n":561,"o":27.915,"t":"2026-10-21T18:15:00Z","v":49290,"vw":27.879373},{"c":27.8709,"h":27.89,"l":27.85,"n":405,"o":27.865,"t":"2026-10-21T18:30:00Z","v":24227,"vw":27.865419},{"c":27.925,"h":27.93,"l":27.85,"n":731,"o":27.87,"t":"2026-10-21T18:45:00Z","v":80044,"vw":27.90834},{"c":27.915,"h":27.9701,"l":27.915,"n":632,"o":27.92,"t":"2026-10-21T19:00:00Z","v":52079,"vw":27.947062},{"c":27.895,"h":27.94,"l":27.885,"n":841,"o":27.915,"t":"2026-10-21T19:15:00Z","v":85141,"vw":27.909381},{"c":27.895,"h":27.91,"l":27.865,"n":1594,"o":27.895,"t":"2026-10-21T19:30:00Z","v":248387,"vw":27.880061},{"c":27.925,"h":27.96,"l":27.86,"n":3674,"o":27.895,"t":"2026-10-21T19:45:00Z","v":364208,"vw":27.919486},{"c":27.92,"h":27.92,"l":27.92,"n":25,"o":27.92,"t":"2026-10-21T20:00:00Z","v":130947,"vw":27.92},{"c":28.0866,"h":28.0866,"l":28,"n":3,"o":28,"t":"2026-10-21T22:45:00Z","v":356,"vw":28.03451},{"c":27.94,"h":28.02,"l":27.85,"n":9,"o":27.85,"t":"2026-10-22T08:15:00Z","v":1868,"vw":27.988627},{"c":28.05,"h":28.05,"l":28.05,"n":24,"o":28.05,"t":"2026-10-22T10:00:00Z","v":347,"vw":28.05},{"c":28.01,"h":28.1768,"l":28.01,"n":5,"o":28.1768,"t":"2026-10-22T13:15:00Z","v":877,"vw":28.054732},{"c":27.97,"h":28.1608,"l":27.93,"n":389,"o":28.03,"t":"2026-10-22T13:30:00Z","v":37716,"vw":28.010117},{"c":27.79,"h":27.955,"l":27.79,"n":527,"o":27.955,"t":"2026-10-22T13:45:00Z","v":31301,"vw":27.863667},{"c":27.735,"h":27.8,"l":27.67,"n":393,"o":27.785,"t":"2026-10-22T14:00:00Z","v":27186,"vw":27.739392},{"c":27.73,"h":27.77,"l":27.69,"n":330,"o":27.72,"t":"2026-10-22T14:15:00Z","v":25159,"vw":27.739182},{"c":27.715,"h":27.74,"l":27.65,"n":583,"o":27.69,"t":"2026-10-22T14:30:00Z","v":40300,"vw":27.696373},{"c":27.665,"h":27.725,"l":27.6,"n":1165,"o":27.715,"t":"2026-10-22T14:45:00Z","v":136679,"vw":27.636156},{"c":27.655,"h":27.7,"l":27.64,"n":369,"o":27.665,"t":"2026-10-22T15:00:00Z","v":21971,"vw":27.669712},{"c":27.555,"h":27.65,"l":27.53,"n":446,"o":27.65,"t":"2026-10-22T15:15:00Z","v":29730,"vw":27.592099},{"c":27.56,"h":27.59,"l":27.505,"n":792,"o":27.56,"t":"2026-10-22T15:30:00Z","v":68151,"vw":27.547146},{"c":27.575,"h":27.6,"l":27.555,"n":357,"o":27.57,"t":"2026-10-22T15:45:00Z","v":24149,"vw":27.578303},{"c":27.7,"h":27.7,"l":27.575,"n":334,"o":27.575,"t":"2026-10-22T16:00:00Z","v":17910,"vw":27.650285},{"c":27.75,"h":27.75,"l":27.7,"n":257,"o":27.7,"t":"2026-10-22T16:15:00Z","v":11678,"vw":27.722891},{"c":27.775,"h":27.78,"l":27.72,"n":314,"o":27.74,"t":"2026-10-22T16:30:00Z","v":13356,"vw":27.749153},{"c":27.87,"h":27.89,"l":27.77,"n":250,"o":27.77,"t":"2026-10-22T16:45:00Z","v":10409,"vw":27.845205},{"c":27.82,"h":27.8751,"l":27.82,"n":211,"o":27.87,"t":"2026-10-22T17:00:00Z","v":10909,"vw":27.839984},{"c":27.885,"h":27.885,"l":27.79,"n":352,"o":27.825,"t":"2026-10-22T17:15:00Z","v":16075,"vw":27.829221},{"c":27.89,"h":27.91,"l":27.88,"n":289,"o":27.8999,"t":"2026-10-22T17:30:00Z","v":7234,"vw":27.891529},{"c":27.95,"h":27.955,"l":27.89,"n":251,"o":27.89,"t":"2026-10-22T17:45:00Z","v":14881,"vw":27.937633},{"c":27.895,"h":27.96,"l":27.895,"n":357,"o":27.94,"t":"2026-10-22T18:00:00Z","v":18056,"vw":27.932226},{"c":27.91,"h":27.915,"l":27.855,"n":394,"o":27.895,"t":"2026-10-22T18:15:00Z","v":18816,"vw":27.877904},{"c":27.89,"h":27.91,"l":27.875,"n":326,"o":27.91,"t":"2026-10-22T18:30:00Z","v":16095,"vw":27.891686},{"c":27.93,"h":27.945,"l":27.89,"n":273,"o":27.89,"t":"2026-10-22T18:45:00Z","v":15607,"vw":27.926022},{"c":27.91,"h":27.955,"l":27.91,"n":367,"o":27.93,"t":"2026-10-22T19:00:00Z","v":22905,"vw":27.933709},{"c":27.93,"h":27.93,"l":27.86,"n":391,"o":27.91,"t":"2026-10-22T19:15:00Z","v":22932,"vw":27.896403},{"c":27.92,"h":27.945,"l":27.9,"n":607,"o":27.92,"t":"2026-10-22T19:30:00Z","v":50747,"vw":27.930632},{"c":27.92,"h":27.93,"l":27.87,"n":1925,"o":27.92,"t":"2026-10-22T19:45:00Z","v":164118,"vw":27.904088},{"c":27.93,"h":27.93,"l":27.93,"n":11,"o":27.93,"t":"2026-10-22T20:00:00Z","v":114272,"vw":27.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1412571098277307,"strike":32.65028439310923,"iv":0.4019391333135599,"gamma":0.06131166816886107,"theta":-0.009925793669397713,"vega":0.013745088751839721,"rho":0.0019595141990235918,"breakevenPct":17.406163633859503},{"delta":0.15,"premium":0.18986220049635633,"strike":31.39173202978138,"iv":0.35316522145705787,"gamma":0.10343618850089262,"theta":-0.01116739891531825,"vega":0.018009803163106023,"rho":0.002960421487709345,"breakevenPct":13.074093198273314},{"delta":0.2,"premium":0.1613076156135796,"strike":29.678456936814776,"iv":0.2127173550838072,"gamma":0.20376843169509565,"theta":-0.00825378937712466,"vega":0.021512809493259302,"rho":0.003951317589454811,"breakevenPct":6.837681891974055},{"delta":0.25,"premium":0.17833503923575572,"strike":28.896963493688162,"iv":0.15487441146366426,"gamma":0.25761600136472196,"theta":-0.007295769361992495,"vega":0.02371398839986353,"rho":0.004953038962784352,"breakevenPct":4.1006034118292725},{"delta":0.3,"premium":0.2252473558512453,"strike":28.726373251450017,"iv":0.15118966223132035,"gamma":0.28098686455134764,"theta":-0.007619890822244967,"vega":0.025061651313544864,"rho":0.00596185769960279,"breakevenPct":3.657789499825499},{"delta":0.35,"premium":0.2721596724667349,"strike":28.555783009211872,"iv":0.14750491299897645,"gamma":0.30435772773797337,"theta":-0.00794401228249744,"vega":0.026409314227226203,"rho":0.0069706764364212285,"breakevenPct":3.2149755878217254},{"delta":0.4,"premium":0.3190719890822245,"strike":28.38519276697373,"iv":0.14382016376663254,"gamma":0.3277285909245991,"theta":-0.008268133742749914,"vega":0.02775697714090754,"rho":0.007979495173239669,"breakevenPct":2.772161675817951},{"delta":0.45,"premium":0.36598430569771406,"strike":28.214602524735586,"iv":0.14013541453428865,"gamma":0.35109945411122484,"theta":-0.008592255203002388,"vega":0.029104640054588876,"rho":0.008988313910058107,"breakevenPct":2.3293477638141775},{"delta":0.5,"premium":0.4128966223132036,"strike":28.04401228249744,"iv":0.13645066530194475,"gamma":0.3744703172978505,"theta":-0.008916376663254861,"vega":0.030452302968270215,"rho":0.009997132646876544,"breakevenPct":1.886533851810404},{"delta":0.55,"premium":0.4848850723140496,"strike":27.90418388429752,"iv":0.1325776084710744,"gamma":0.36471908574380163,"theta":-0.00862631714876033,"vega":0.029151962809917355,"rho":0.011047300071656009,"breakevenPct":1.6436410906250312},{"delta":0.6,"premium":0.5655927169421486,"strike":27.77505165289256,"iv":0.12863907541322314,"gamma":0.343451007231405,"theta":-0.00812270144628099,"vega":0.026930888429752067,"rho":0.012111844803031084,"breakevenPct":1.4702626918536046},{"delta":0.65,"premium":0.646300361570248,"strike":27.645919421487605,"iv":0.12470054235537191,"gamma":0.3221829287190083,"theta":-0.0076190857438016525,"vega":0.024709814049586776,"rho":0.013176389534406162,"breakevenPct":1.2968842930821776},{"delta":0.7,"premium":0.727008006198347,"strike":27.516787190082646,"iv":0.12076200929752066,"gamma":0.3009148502066116,"theta":-0.007115470041322314,"vega":0.02248873966942149,"rho":0.014240934265781238,"breakevenPct":1.1235058943107512},{"delta":0.75,"premium":0.8077156508264463,"strike":27.387654958677686,"iv":0.11682347623966942,"gamma":0.27964677169421487,"theta":-0.006611854338842975,"vega":0.0202676652892562,"rho":0.015305478997156317,"breakevenPct":0.9501274955393242},{"delta":0.8,"premium":0.8884232954545455,"strike":27.258522727272727,"iv":0.11288494318181819,"gamma":0.25837869318181816,"theta":-0.006108238636363636,"vega":0.018046590909090908,"rho":0.016370023728531392,"breakevenPct":0.7767490967678973},{"delta":0.85,"premium":0.9691309400826444,"strike":27.129390495867767,"iv":0.10894641012396694,"gamma":0.23711061466942152,"theta":-0.005604622933884298,"vega":0.015825516528925623,"rho":0.017434568459906468,"breakevenPct":0.6033706979964708},{"delta":0.9,"premium":1.0498385847107439,"strike":27.00025826446281,"iv":0.1050078770661157,"gamma":0.21584253615702478,"theta":-0.005101007231404959,"vega":0.013604442148760332,"rho":0.018499113191281547,"breakevenPct":0.4299922992250438}],"put":[{"delta":0.1,"premium":0.16352373852836116,"strike":23.295252294327767,"iv":0.5131807167168685,"gamma":0.06322342003324939,"theta":-0.010154161423526098,"vega":0.013299711921615678,"rho":-0.0024832918578746245,"breakevenPct":17.179632811316118},{"delta":0.15,"premium":0.16464598997493737,"strike":26.053258145363408,"iv":0.2605468045112782,"gamma":0.11435344611528822,"theta":-0.00785031328320802,"vega":0.017811278195488722,"rho":-0.003712272866175253,"breakevenPct":7.308943231691826},{"delta":0.2,"premium":0.25079887218045116,"strike":26.366541353383457,"iv":0.265528007518797,"gamma":0.13055018796992482,"theta":-0.009322744360902257,"vega":0.020818796992481205,"rho":-0.0049039292583948155,"breakevenPct":6.49573046472249},{"delta":0.25,"premium":0.3369517543859649,"strike":26.67982456140351,"iv":0.27050921052631577,"gamma":0.14674692982456142,"theta":-0.010795175438596491,"vega":0.023826315789473685,"rho":-0.006095585650614377,"breakevenPct":5.682517697753154},{"delta":0.3,"premium":0.4231046365914787,"strike":26.99310776942356,"iv":0.2754904135338346,"gamma":0.162943671679198,"theta":-0.012267606516290728,"vega":0.026833834586466168,"rho":-0.007287242042833939,"breakevenPct":4.869304930783818},{"delta":0.35,"premium":0.5609844271412681,"strike":27.271968854282537,"iv":0.2828343715239155,"gamma":0.16525817575083426,"theta":-0.013061512791991102,"vega":0.02796067853170189,"rho":-0.008488060894865887,"breakevenPct":4.364538391903804},{"delta":0.4,"premium":0.7000278086763071,"strike":27.550055617352616,"iv":0.29023147942157956,"gamma":0.16726040044493884,"theta":-0.01384015572858732,"vega":0.029045216907675198,"rho":-0.009689085855400771,"breakevenPct":3.866710316232343},{"delta":0.45,"premium":0.8390711902113459,"strike":27.82814238042269,"iv":0.29762858731924363,"gamma":0.1692626251390434,"theta":-0.014618798665183539,"vega":0.030129755283648498,"rho":-0.010890110815935656,"breakevenPct":3.3688822405608825},{"delta":0.5,"premium":1.028879622915156,"strike":28.138506163886873,"iv":0.30955467730239306,"gamma":0.1660955039883974,"theta":-0.015321609862219,"vega":0.030619941986947063,"rho":-0.012121501544786435,"breakevenPct":2.9372483316444034},{"delta":0.55,"premium":1.3008158085569255,"strike":28.501087744742566,"iv":0.32880775924583033,"gamma":0.15456540971718635,"theta":-0.015901740391588107,"vega":0.030148585931834664,"rho":-0.013402018045415284,"breakevenPct":2.612703415017396},{"delta":0.6,"premium":1.5727519941986947,"strike":28.86366932559826,"iv":0.3480608411892676,"gamma":0.14303531544597534,"theta":-0.016481870920957216,"vega":0.02967722987672226,"rho":-0.01468253454604413,"breakevenPct":2.288158498390389},{"delta":0.65,"premium":2.0592876165113183,"strike":29.415446071904128,"iv":0.38882649800266317,"gamma":0.12428402130492675,"theta":-0.01757243675099867,"vega":0.02850292942743009,"rho":-0.016120532358319214,"breakevenPct":2.054570514168246},{"delta":0.7,"premium":2.7219999999999995,"strike":30.12842105263158,"iv":0.4453875789473684,"gamma":0.10118757894736842,"theta":-0.018966947368421052,"vega":0.026830315789473685,"rho":-0.017690917730993388,"breakevenPct":1.8746113403810318},{"delta":0.75,"premium":3.8859375000000016,"strike":31.3359375,"iv":0.53701640625,"gamma":0.07696015624999998,"theta":-0.020805468750000004,"vega":0.02456328125,"rho":-0.019658033473580794,"breakevenPct":1.718582169709991},{"delta":0.8,"premium":6.550000000000001,"strike":34,"iv":0.7405,"gamma":0.0489,"theta":-0.0255,"vega":0.0217,"rho":-0.02280174263253237,"breakevenPct":1.718582169709991}]},"raw":{"call":[{"delta":0.1,"premium":0.1412571098277307,"strike":32.65028439310923,"iv":0.4019391333135599,"gamma":0.06131166816886107,"theta":-0.009925793669397713,"vega":0.013745088751839721,"rho":0.0019595141990235918,"breakevenPct":17.406163633859503},{"delta":0.15,"premium":0.18986220049635633,"strike":31.39173202978138,"iv":0.35316522145705787,"gamma":0.10343618850089262,"theta":-0.01116739891531825,"vega":0.018009803163106023,"rho":0.002960421487709345,"breakevenPct":13.074093198273314},{"delta":0.2,"premium":0.1613076156135796,"strike":29.678456936814776,"iv":0.2127173550838072,"gamma":0.20376843169509565,"theta":-0.00825378937712466,"vega":0.021512809493259302,"rho":0.003951317589454811,"breakevenPct":6.837681891974055},{"delta":0.25,"premium":0.17833503923575572,"strike":28.896963493688162,"iv":0.15487441146366426,"gamma":0.25761600136472196,"theta":-0.007295769361992495,"vega":0.02371398839986353,"rho":0.004953038962784352,"breakevenPct":4.1006034118292725},{"delta":0.3,"premium":0.2252473558512453,"strike":28.726373251450017,"iv":0.15118966223132035,"gamma":0.28098686455134764,"theta":-0.007619890822244967,"vega":0.025061651313544864,"rho":0.00596185769960279,"breakevenPct":3.657789499825499},{"delta":0.35,"premium":0.2721596724667349,"strike":28.555783009211872,"iv":0.14750491299897645,"gamma":0.30435772773797337,"theta":-0.00794401228249744,"vega":0.026409314227226203,"rho":0.0069706764364212285,"breakevenPct":3.2149755878217254},{"delta":0.4,"premium":0.3190719890822245,"strike":28.38519276697373,"iv":0.14382016376663254,"gamma":0.3277285909245991,"theta":-0.008268133742749914,"vega":0.02775697714090754,"rho":0.007979495173239669,"breakevenPct":2.772161675817951},{"delta":0.45,"premium":0.36598430569771406,"strike":28.214602524735586,"iv":0.14013541453428865,"gamma":0.35109945411122484,"theta":-0.008592255203002388,"vega":0.029104640054588876,"rho":0.008988313910058107,"breakevenPct":2.3293477638141775},{"delta":0.5,"premium":0.4128966223132036,"strike":28.04401228249744,"iv":0.13645066530194475,"gamma":0.3744703172978505,"theta":-0.008916376663254861,"vega":0.030452302968270215,"rho":0.009997132646876544,"breakevenPct":1.886533851810404},{"delta":0.55,"premium":0.4848850723140496,"strike":27.90418388429752,"iv":0.1325776084710744,"gamma":0.36471908574380163,"theta":-0.00862631714876033,"vega":0.029151962809917355,"rho":0.011047300071656009,"breakevenPct":1.6436410906250312},{"delta":0.6,"premium":0.5655927169421486,"strike":27.77505165289256,"iv":0.12863907541322314,"gamma":0.343451007231405,"theta":-0.00812270144628099,"vega":0.026930888429752067,"rho":0.012111844803031084,"breakevenPct":1.4702626918536046},{"delta":0.65,"premium":0.646300361570248,"strike":27.645919421487605,"iv":0.12470054235537191,"gamma":0.3221829287190083,"theta":-0.0076190857438016525,"vega":0.024709814049586776,"rho":0.013176389534406162,"breakevenPct":1.2968842930821776},{"delta":0.7,"premium":0.727008006198347,"strike":27.516787190082646,"iv":0.12076200929752066,"gamma":0.3009148502066116,"theta":-0.007115470041322314,"vega":0.02248873966942149,"rho":0.014240934265781238,"breakevenPct":1.1235058943107512},{"delta":0.75,"premium":0.8077156508264463,"strike":27.387654958677686,"iv":0.11682347623966942,"gamma":0.27964677169421487,"theta":-0.006611854338842975,"vega":0.0202676652892562,"rho":0.015305478997156317,"breakevenPct":0.9501274955393242},{"delta":0.8,"premium":0.8884232954545455,"strike":27.258522727272727,"iv":0.11288494318181819,"gamma":0.25837869318181816,"theta":-0.006108238636363636,"vega":0.018046590909090908,"rho":0.016370023728531392,"breakevenPct":0.7767490967678973},{"delta":0.85,"premium":0.9691309400826444,"strike":27.129390495867767,"iv":0.10894641012396694,"gamma":0.23711061466942152,"theta":-0.005604622933884298,"vega":0.015825516528925623,"rho":0.017434568459906468,"breakevenPct":0.6033706979964708},{"delta":0.9,"premium":1.0498385847107439,"strike":27.00025826446281,"iv":0.1050078770661157,"gamma":0.21584253615702478,"theta":-0.005101007231404959,"vega":0.013604442148760332,"rho":0.018499113191281547,"breakevenPct":0.4299922992250438}],"put":[{"delta":0.1,"premium":0.16352373852836116,"strike":23.295252294327767,"iv":0.5131807167168685,"gamma":0.06322342003324939,"theta":-0.010154161423526098,"vega":0.013299711921615678,"rho":-0.0024832918578746245,"breakevenPct":17.179632811316118},{"delta":0.15,"premium":0.16464598997493737,"strike":26.053258145363408,"iv":0.2605468045112782,"gamma":0.11435344611528822,"theta":-0.00785031328320802,"vega":0.017811278195488722,"rho":-0.003712272866175253,"breakevenPct":7.308943231691826},{"delta":0.2,"premium":0.25079887218045116,"strike":26.366541353383457,"iv":0.265528007518797,"gamma":0.13055018796992482,"theta":-0.009322744360902257,"vega":0.020818796992481205,"rho":-0.0049039292583948155,"breakevenPct":6.49573046472249},{"delta":0.25,"premium":0.3369517543859649,"strike":26.67982456140351,"iv":0.27050921052631577,"gamma":0.14674692982456142,"theta":-0.010795175438596491,"vega":0.023826315789473685,"rho":-0.006095585650614377,"breakevenPct":5.682517697753154},{"delta":0.3,"premium":0.4231046365914787,"strike":26.99310776942356,"iv":0.2754904135338346,"gamma":0.162943671679198,"theta":-0.012267606516290728,"vega":0.026833834586466168,"rho":-0.007287242042833939,"breakevenPct":4.869304930783818},{"delta":0.35,"premium":0.5609844271412681,"strike":27.271968854282537,"iv":0.2828343715239155,"gamma":0.16525817575083426,"theta":-0.013061512791991102,"vega":0.02796067853170189,"rho":-0.008488060894865887,"breakevenPct":4.364538391903804},{"delta":0.4,"premium":0.7000278086763071,"strike":27.550055617352616,"iv":0.29023147942157956,"gamma":0.16726040044493884,"theta":-0.01384015572858732,"vega":0.029045216907675198,"rho":-0.009689085855400771,"breakevenPct":3.866710316232343},{"delta":0.45,"premium":0.8390711902113459,"strike":27.82814238042269,"iv":0.29762858731924363,"gamma":0.1692626251390434,"theta":-0.014618798665183539,"vega":0.030129755283648498,"rho":-0.010890110815935656,"breakevenPct":3.3688822405608825},{"delta":0.5,"premium":1.028879622915156,"strike":28.138506163886873,"iv":0.30955467730239306,"gamma":0.1660955039883974,"theta":-0.015321609862219,"vega":0.030619941986947063,"rho":-0.012121501544786435,"breakevenPct":2.9372483316444034},{"delta":0.55,"premium":1.3008158085569255,"strike":28.501087744742566,"iv":0.32880775924583033,"gamma":0.15456540971718635,"theta":-0.015901740391588107,"vega":0.030148585931834664,"rho":-0.013402018045415284,"breakevenPct":2.612703415017396},{"delta":0.6,"premium":1.5727519941986947,"strike":28.86366932559826,"iv":0.3480608411892676,"gamma":0.14303531544597534,"theta":-0.016481870920957216,"vega":0.02967722987672226,"rho":-0.01468253454604413,"breakevenPct":2.288158498390389},{"delta":0.65,"premium":2.0592876165113183,"strike":29.415446071904128,"iv":0.38882649800266317,"gamma":0.12428402130492675,"theta":-0.01757243675099867,"vega":0.02850292942743009,"rho":-0.016120532358319214,"breakevenPct":2.054570514168246},{"delta":0.7,"premium":2.7219999999999995,"strike":30.12842105263158,"iv":0.4453875789473684,"gamma":0.10118757894736842,"theta":-0.018966947368421052,"vega":0.026830315789473685,"rho":-0.017690917730993388,"breakevenPct":1.8746113403810318},{"delta":0.75,"premium":3.8859375000000016,"strike":31.3359375,"iv":0.53701640625,"gamma":0.07696015624999998,"theta":-0.020805468750000004,"vega":0.02456328125,"rho":-0.019658033473580794,"breakevenPct":1.718582169709991},{"delta":0.8,"premium":6.550000000000001,"strike":34,"iv":0.7405,"gamma":0.0489,"theta":-0.0255,"vega":0.0217,"rho":-0.02280174263253237,"breakevenPct":1.718582169709991}]}},"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"}}