{"symbol":"SPTI","url":"https://intraalpha.com/companies/SPTI","capturedAt":"2026-10-22T23:00:42.822Z","state":"ready","quote":{"symbol":"SPTI","last_price":27.66,"prev_close":27.44,"regular_close":27.66,"change":0.22,"change_pct":0.8017,"regular_change":0.22,"regular_change_pct":0.8017,"extended_change":0,"extended_change_pct":0,"bid":27.03,"ask":28.15,"bid_size":300,"ask_size":13000,"volume":6134977,"vwap":27.638778,"open":27.56,"high":27.7,"low":27.53,"close":27.66,"trade_count":4956,"last_trade_at":"2026-10-22T22:30:00.003930054Z","last_quote_at":"2026-10-22T20:55:00.083485723Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.017554278-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10400000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.26,"dividend_yield":0.0491,"inception_date":"2007-05-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:41.837369+00:00"},"optionObservedAt":"2026-10-22T19:55:03.510Z","bars":[{"c":27.465,"h":27.465,"l":27.465,"n":1,"o":27.465,"t":"2026-10-15T11:40:00Z","v":3500,"vw":27.465},{"c":27.485,"h":27.485,"l":27.485,"n":1,"o":27.485,"t":"2026-10-15T12:15:00Z","v":3500,"vw":27.485},{"c":27.48,"h":27.81,"l":27.255,"n":31,"o":27.81,"t":"2026-10-15T12:25:00Z","v":77208,"vw":27.509093},{"c":27.46,"h":27.65,"l":27.3,"n":15,"o":27.3,"t":"2026-10-15T12:30:00Z","v":41000,"vw":27.442683},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-15T12:35:00Z","v":2700,"vw":27.45},{"c":27.51,"h":27.51,"l":27.505,"n":2,"o":27.505,"t":"2026-10-15T12:40:00Z","v":1500,"vw":27.505333},{"c":27.49,"h":27.5,"l":27.4831,"n":3,"o":27.5,"t":"2026-10-15T12:45:00Z","v":3427,"vw":27.489634},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-15T13:00:00Z","v":5700,"vw":27.51},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-15T13:15:00Z","v":2700,"vw":27.52},{"c":27.525,"h":27.525,"l":27.51,"n":79,"o":27.52,"t":"2026-10-15T13:30:00Z","v":40462,"vw":27.519073},{"c":27.515,"h":27.53,"l":27.515,"n":56,"o":27.525,"t":"2026-10-15T13:35:00Z","v":15793,"vw":27.527467},{"c":27.515,"h":27.5163,"l":27.5101,"n":17,"o":27.511,"t":"2026-10-15T13:40:00Z","v":4504,"vw":27.512959},{"c":27.5246,"h":27.53,"l":27.515,"n":32,"o":27.515,"t":"2026-10-15T13:45:00Z","v":10951,"vw":27.523847},{"c":27.545,"h":27.545,"l":27.5242,"n":26,"o":27.5242,"t":"2026-10-15T13:50:00Z","v":7144,"vw":27.537052},{"c":27.5499,"h":27.55,"l":27.545,"n":26,"o":27.5499,"t":"2026-10-15T13:55:00Z","v":2608,"vw":27.549268},{"c":27.525,"h":27.55,"l":27.5243,"n":100,"o":27.55,"t":"2026-10-15T14:00:00Z","v":158159,"vw":27.532029},{"c":27.525,"h":27.53,"l":27.5201,"n":34,"o":27.525,"t":"2026-10-15T14:05:00Z","v":78148,"vw":27.528191},{"c":27.52,"h":27.5299,"l":27.5142,"n":48,"o":27.525,"t":"2026-10-15T14:10:00Z","v":31388,"vw":27.523717},{"c":27.514,"h":27.5199,"l":27.514,"n":51,"o":27.515,"t":"2026-10-15T14:15:00Z","v":16374,"vw":27.515199},{"c":27.515,"h":27.52,"l":27.51,"n":18,"o":27.51,"t":"2026-10-15T14:20:00Z","v":9380,"vw":27.517627},{"c":27.52,"h":27.52,"l":27.515,"n":36,"o":27.5158,"t":"2026-10-15T14:25:00Z","v":20833,"vw":27.51708},{"c":27.525,"h":27.5299,"l":27.52,"n":31,"o":27.52,"t":"2026-10-15T14:30:00Z","v":20605,"vw":27.523659},{"c":27.535,"h":27.54,"l":27.53,"n":34,"o":27.53,"t":"2026-10-15T14:35:00Z","v":4381,"vw":27.534753},{"c":27.515,"h":27.535,"l":27.51,"n":40,"o":27.535,"t":"2026-10-15T14:40:00Z","v":37301,"vw":27.523678},{"c":27.51,"h":27.51,"l":27.505,"n":16,"o":27.51,"t":"2026-10-15T14:45:00Z","v":17987,"vw":27.507721},{"c":27.515,"h":27.52,"l":27.505,"n":22,"o":27.505,"t":"2026-10-15T14:50:00Z","v":7837,"vw":27.512239},{"c":27.4959,"h":27.515,"l":27.4943,"n":28,"o":27.51,"t":"2026-10-15T14:55:00Z","v":10283,"vw":27.506562},{"c":27.48,"h":27.495,"l":27.48,"n":21,"o":27.495,"t":"2026-10-15T15:00:00Z","v":9971,"vw":27.484172},{"c":27.47,"h":27.48,"l":27.4698,"n":57,"o":27.48,"t":"2026-10-15T15:05:00Z","v":36837,"vw":27.470514},{"c":27.465,"h":27.4787,"l":27.465,"n":66,"o":27.4787,"t":"2026-10-15T15:10:00Z","v":24978,"vw":27.46958},{"c":27.4662,"h":27.47,"l":27.46,"n":35,"o":27.47,"t":"2026-10-15T15:15:00Z","v":28220,"vw":27.468355},{"c":27.465,"h":27.4699,"l":27.455,"n":54,"o":27.465,"t":"2026-10-15T15:20:00Z","v":25811,"vw":27.460429},{"c":27.455,"h":27.4699,"l":27.455,"n":55,"o":27.465,"t":"2026-10-15T15:25:00Z","v":67947,"vw":27.461244},{"c":27.475,"h":27.475,"l":27.455,"n":74,"o":27.4599,"t":"2026-10-15T15:30:00Z","v":78794,"vw":27.462148},{"c":27.465,"h":27.4799,"l":27.46,"n":53,"o":27.475,"t":"2026-10-15T15:35:00Z","v":31680,"vw":27.467576},{"c":27.46,"h":27.4656,"l":27.46,"n":77,"o":27.465,"t":"2026-10-15T15:40:00Z","v":65130,"vw":27.462413},{"c":27.455,"h":27.465,"l":27.4541,"n":48,"o":27.46,"t":"2026-10-15T15:45:00Z","v":868688,"vw":27.459987},{"c":27.4601,"h":27.4657,"l":27.455,"n":57,"o":27.455,"t":"2026-10-15T15:50:00Z","v":147099,"vw":27.461634},{"c":27.455,"h":27.465,"l":27.455,"n":79,"o":27.465,"t":"2026-10-15T15:55:00Z","v":113889,"vw":27.460107},{"c":27.455,"h":27.46,"l":27.4529,"n":27,"o":27.46,"t":"2026-10-15T16:00:00Z","v":81329,"vw":27.456948},{"c":27.465,"h":27.47,"l":27.4545,"n":51,"o":27.46,"t":"2026-10-15T16:05:00Z","v":74468,"vw":27.464263},{"c":27.455,"h":27.4676,"l":27.455,"n":70,"o":27.465,"t":"2026-10-15T16:10:00Z","v":101125,"vw":27.462257},{"c":27.465,"h":27.47,"l":27.455,"n":67,"o":27.455,"t":"2026-10-15T16:15:00Z","v":95778,"vw":27.464741},{"c":27.465,"h":27.47,"l":27.4641,"n":43,"o":27.4641,"t":"2026-10-15T16:20:00Z","v":43797,"vw":27.466612},{"c":27.475,"h":27.4798,"l":27.465,"n":67,"o":27.465,"t":"2026-10-15T16:25:00Z","v":66331,"vw":27.469941},{"c":27.465,"h":27.475,"l":27.465,"n":56,"o":27.4701,"t":"2026-10-15T16:30:00Z","v":58299,"vw":27.468468},{"c":27.4799,"h":27.48,"l":27.465,"n":96,"o":27.4659,"t":"2026-10-15T16:35:00Z","v":93598,"vw":27.471198},{"c":27.475,"h":27.48,"l":27.47,"n":47,"o":27.475,"t":"2026-10-15T16:40:00Z","v":62728,"vw":27.478613},{"c":27.4701,"h":27.4766,"l":27.4701,"n":30,"o":27.475,"t":"2026-10-15T16:45:00Z","v":22605,"vw":27.474827},{"c":27.475,"h":27.48,"l":27.475,"n":34,"o":27.475,"t":"2026-10-15T16:50:00Z","v":15408,"vw":27.475049},{"c":27.47,"h":27.475,"l":27.47,"n":47,"o":27.475,"t":"2026-10-15T16:55:00Z","v":32786,"vw":27.47226},{"c":27.475,"h":27.48,"l":27.47,"n":61,"o":27.47,"t":"2026-10-15T17:00:00Z","v":67931,"vw":27.472872},{"c":27.475,"h":27.4799,"l":27.4739,"n":25,"o":27.4799,"t":"2026-10-15T17:05:00Z","v":23565,"vw":27.475185},{"c":27.4798,"h":27.48,"l":27.4701,"n":37,"o":27.475,"t":"2026-10-15T17:10:00Z","v":23175,"vw":27.476596},{"c":27.4762,"h":27.48,"l":27.47,"n":46,"o":27.475,"t":"2026-10-15T17:15:00Z","v":40700,"vw":27.475439},{"c":27.465,"h":27.48,"l":27.465,"n":51,"o":27.4762,"t":"2026-10-15T17:20:00Z","v":21688,"vw":27.476592},{"c":27.475,"h":27.475,"l":27.465,"n":24,"o":27.465,"t":"2026-10-15T17:25:00Z","v":41340,"vw":27.47129},{"c":27.475,"h":27.475,"l":27.4709,"n":17,"o":27.475,"t":"2026-10-15T17:30:00Z","v":17662,"vw":27.474215},{"c":27.475,"h":27.48,"l":27.475,"n":33,"o":27.475,"t":"2026-10-15T17:35:00Z","v":12135,"vw":27.477132},{"c":27.475,"h":27.48,"l":27.4701,"n":36,"o":27.475,"t":"2026-10-15T17:40:00Z","v":14944,"vw":27.475281},{"c":27.475,"h":27.4762,"l":27.47,"n":53,"o":27.4762,"t":"2026-10-15T17:45:00Z","v":62118,"vw":27.472502},{"c":27.475,"h":27.48,"l":27.47,"n":69,"o":27.4766,"t":"2026-10-15T17:50:00Z","v":41183,"vw":27.475897},{"c":27.465,"h":27.479,"l":27.465,"n":130,"o":27.4714,"t":"2026-10-15T17:55:00Z","v":91873,"vw":27.473072},{"c":27.48,"h":27.48,"l":27.465,"n":42,"o":27.4658,"t":"2026-10-15T18:00:00Z","v":33518,"vw":27.474368},{"c":27.475,"h":27.48,"l":27.4709,"n":47,"o":27.475,"t":"2026-10-15T18:05:00Z","v":34667,"vw":27.475432},{"c":27.475,"h":27.48,"l":27.473078,"n":28,"o":27.48,"t":"2026-10-15T18:10:00Z","v":18697,"vw":27.478014},{"c":27.49,"h":27.49,"l":27.4701,"n":39,"o":27.48,"t":"2026-10-15T18:15:00Z","v":21384,"vw":27.479115},{"c":27.4899,"h":27.49,"l":27.48,"n":47,"o":27.485,"t":"2026-10-15T18:20:00Z","v":21134,"vw":27.48644},{"c":27.49,"h":27.49,"l":27.4804,"n":21,"o":27.485,"t":"2026-10-15T18:25:00Z","v":19744,"vw":27.488107},{"c":27.485,"h":27.49,"l":27.4843,"n":42,"o":27.485,"t":"2026-10-15T18:30:00Z","v":52464,"vw":27.486483},{"c":27.475,"h":27.4864,"l":27.475,"n":170,"o":27.485,"t":"2026-10-15T18:35:00Z","v":82609,"vw":27.483387},{"c":27.485,"h":27.4876,"l":27.4745,"n":98,"o":27.48,"t":"2026-10-15T18:40:00Z","v":47586,"vw":27.481481},{"c":27.4859,"h":27.49,"l":27.4841,"n":68,"o":27.485,"t":"2026-10-15T18:45:00Z","v":38001,"vw":27.487754},{"c":27.485,"h":27.4899,"l":27.485,"n":58,"o":27.4859,"t":"2026-10-15T18:50:00Z","v":36619,"vw":27.485811},{"c":27.475,"h":27.49,"l":27.475,"n":74,"o":27.485,"t":"2026-10-15T18:55:00Z","v":58700,"vw":27.482454},{"c":27.475,"h":27.48,"l":27.47,"n":97,"o":27.475,"t":"2026-10-15T19:00:00Z","v":66814,"vw":27.475441},{"c":27.48,"h":27.48,"l":27.4701,"n":61,"o":27.4789,"t":"2026-10-15T19:05:00Z","v":106109,"vw":27.476856},{"c":27.4797,"h":27.48,"l":27.47,"n":100,"o":27.475,"t":"2026-10-15T19:10:00Z","v":82829,"vw":27.475298},{"c":27.475,"h":27.48,"l":27.47,"n":115,"o":27.48,"t":"2026-10-15T19:15:00Z","v":58649,"vw":27.475883},{"c":27.465,"h":27.47,"l":27.46,"n":72,"o":27.47,"t":"2026-10-15T19:20:00Z","v":75930,"vw":27.466089},{"c":27.465,"h":27.47,"l":27.46,"n":79,"o":27.4699,"t":"2026-10-15T19:25:00Z","v":54662,"vw":27.465727},{"c":27.4601,"h":27.4657,"l":27.46,"n":57,"o":27.465,"t":"2026-10-15T19:30:00Z","v":45545,"vw":27.463217},{"c":27.475,"h":27.48,"l":27.4611,"n":61,"o":27.465,"t":"2026-10-15T19:35:00Z","v":49410,"vw":27.468656},{"c":27.475,"h":27.4759,"l":27.47,"n":50,"o":27.475,"t":"2026-10-15T19:40:00Z","v":37469,"vw":27.473596},{"c":27.47,"h":27.4799,"l":27.47,"n":76,"o":27.475,"t":"2026-10-15T19:45:00Z","v":55745,"vw":27.472639},{"c":27.465,"h":27.4761,"l":27.4607,"n":110,"o":27.475,"t":"2026-10-15T19:50:00Z","v":66960,"vw":27.469714},{"c":27.47,"h":27.47,"l":27.4601,"n":83,"o":27.4699,"t":"2026-10-15T19:55:00Z","v":103957,"vw":27.467458},{"c":27.48,"h":27.56,"l":27.46,"n":16,"o":27.46,"t":"2026-10-15T20:00:00Z","v":6798,"vw":27.491213},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-15T20:35:00Z","v":100,"vw":27.48},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-15T20:45:00Z","v":100,"vw":27.48},{"c":27.4801,"h":27.4801,"l":27.48,"n":2,"o":27.48,"t":"2026-10-15T20:50:00Z","v":2444,"vw":27.48005},{"c":27.44,"h":27.44,"l":27.44,"n":4,"o":27.44,"t":"2026-10-16T11:35:00Z","v":7500,"vw":27.44},{"c":27.46,"h":27.46,"l":27.46,"n":1,"o":27.46,"t":"2026-10-16T11:45:00Z","v":3000,"vw":27.46},{"c":27.4599,"h":27.46,"l":27.4599,"n":2,"o":27.46,"t":"2026-10-16T11:50:00Z","v":2000,"vw":27.45995},{"c":27.45,"h":27.45,"l":27.45,"n":5,"o":27.45,"t":"2026-10-16T13:15:00Z","v":4000,"vw":27.45},{"c":27.44,"h":27.445,"l":27.44,"n":12,"o":27.44,"t":"2026-10-16T13:20:00Z","v":108600,"vw":27.440516},{"c":27.4399,"h":27.44,"l":27.43,"n":31,"o":27.43,"t":"2026-10-16T13:30:00Z","v":139264,"vw":27.436052},{"c":27.455,"h":27.455,"l":27.4336,"n":29,"o":27.4336,"t":"2026-10-16T13:35:00Z","v":10523,"vw":27.444036},{"c":27.465,"h":27.465,"l":27.4541,"n":27,"o":27.455,"t":"2026-10-16T13:40:00Z","v":7999,"vw":27.458088},{"c":27.46,"h":27.465,"l":27.455,"n":19,"o":27.465,"t":"2026-10-16T13:45:00Z","v":16291,"vw":27.459928},{"c":27.485,"h":27.485,"l":27.47,"n":46,"o":27.47,"t":"2026-10-16T13:50:00Z","v":33831,"vw":27.476756},{"c":27.495,"h":27.495,"l":27.4842,"n":36,"o":27.485,"t":"2026-10-16T13:55:00Z","v":10294,"vw":27.492998},{"c":27.515,"h":27.52,"l":27.5,"n":30,"o":27.5,"t":"2026-10-16T14:00:00Z","v":3867,"vw":27.50929},{"c":27.505,"h":27.52,"l":27.4944,"n":128,"o":27.52,"t":"2026-10-16T14:05:00Z","v":144543,"vw":27.51041},{"c":27.505,"h":27.52,"l":27.5044,"n":144,"o":27.51,"t":"2026-10-16T14:10:00Z","v":39239,"vw":27.511164},{"c":27.495,"h":27.507,"l":27.495,"n":58,"o":27.505,"t":"2026-10-16T14:15:00Z","v":31009,"vw":27.501633},{"c":27.4948,"h":27.5,"l":27.4948,"n":25,"o":27.5,"t":"2026-10-16T14:20:00Z","v":23534,"vw":27.499918},{"c":27.505,"h":27.51,"l":27.5,"n":15,"o":27.5,"t":"2026-10-16T14:25:00Z","v":15753,"vw":27.500531},{"c":27.495,"h":27.505,"l":27.4944,"n":80,"o":27.505,"t":"2026-10-16T14:30:00Z","v":17355,"vw":27.502505},{"c":27.4801,"h":27.499,"l":27.4801,"n":74,"o":27.499,"t":"2026-10-16T14:35:00Z","v":25434,"vw":27.494091},{"c":27.4966,"h":27.5,"l":27.485,"n":38,"o":27.485,"t":"2026-10-16T14:40:00Z","v":24769,"vw":27.491542},{"c":27.485,"h":27.4966,"l":27.485,"n":38,"o":27.495,"t":"2026-10-16T14:45:00Z","v":8287,"vw":27.488499},{"c":27.495,"h":27.5,"l":27.485,"n":12,"o":27.4859,"t":"2026-10-16T14:50:00Z","v":808,"vw":27.490624},{"c":27.485,"h":27.4999,"l":27.4841,"n":110,"o":27.495,"t":"2026-10-16T14:55:00Z","v":65212,"vw":27.489518},{"c":27.5,"h":27.5,"l":27.485,"n":20,"o":27.49,"t":"2026-10-16T15:00:00Z","v":19729,"vw":27.498862},{"c":27.515,"h":27.515,"l":27.495,"n":66,"o":27.495,"t":"2026-10-16T15:05:00Z","v":32577,"vw":27.508423},{"c":27.51,"h":27.5199,"l":27.51,"n":56,"o":27.5199,"t":"2026-10-16T15:10:00Z","v":8345,"vw":27.513716},{"c":27.5097,"h":27.515,"l":27.5044,"n":38,"o":27.515,"t":"2026-10-16T15:15:00Z","v":15999,"vw":27.510947},{"c":27.505,"h":27.51,"l":27.5001,"n":25,"o":27.5001,"t":"2026-10-16T15:20:00Z","v":5390,"vw":27.506058},{"c":27.505,"h":27.5063,"l":27.4901,"n":84,"o":27.505,"t":"2026-10-16T15:25:00Z","v":28590,"vw":27.50042},{"c":27.5,"h":27.505,"l":27.495,"n":36,"o":27.505,"t":"2026-10-16T15:30:00Z","v":7484,"vw":27.499941},{"c":27.4944,"h":27.4999,"l":27.4944,"n":25,"o":27.4999,"t":"2026-10-16T15:35:00Z","v":8467,"vw":27.495633},{"c":27.4964,"h":27.51,"l":27.495,"n":62,"o":27.5,"t":"2026-10-16T15:40:00Z","v":17923,"vw":27.500853},{"c":27.481,"h":27.495,"l":27.481,"n":30,"o":27.49,"t":"2026-10-16T15:45:00Z","v":12030,"vw":27.489796},{"c":27.4802,"h":27.4862,"l":27.48,"n":27,"o":27.481,"t":"2026-10-16T15:50:00Z","v":37958,"vw":27.480703},{"c":27.48,"h":27.485,"l":27.4744,"n":56,"o":27.485,"t":"2026-10-16T15:55:00Z","v":36909,"vw":27.479679},{"c":27.47,"h":27.48,"l":27.47,"n":47,"o":27.48,"t":"2026-10-16T16:00:00Z","v":30879,"vw":27.472185},{"c":27.475,"h":27.48,"l":27.47,"n":33,"o":27.4799,"t":"2026-10-16T16:05:00Z","v":20589,"vw":27.478997},{"c":27.4698,"h":27.4799,"l":27.4698,"n":35,"o":27.4783,"t":"2026-10-16T16:10:00Z","v":24657,"vw":27.473523},{"c":27.4498,"h":27.47,"l":27.4498,"n":40,"o":27.4699,"t":"2026-10-16T16:15:00Z","v":15178,"vw":27.458247},{"c":27.445,"h":27.45,"l":27.44,"n":48,"o":27.445,"t":"2026-10-16T16:20:00Z","v":108970,"vw":27.444382},{"c":27.445,"h":27.45,"l":27.44,"n":38,"o":27.4462,"t":"2026-10-16T16:25:00Z","v":16249,"vw":27.448138},{"c":27.445,"h":27.4463,"l":27.44,"n":29,"o":27.4424,"t":"2026-10-16T16:30:00Z","v":104750,"vw":27.44125},{"c":27.4398,"h":27.445,"l":27.4344,"n":41,"o":27.445,"t":"2026-10-16T16:35:00Z","v":11556,"vw":27.43735},{"c":27.445,"h":27.45,"l":27.4301,"n":48,"o":27.44,"t":"2026-10-16T16:40:00Z","v":49194,"vw":27.443455},{"c":27.435,"h":27.45,"l":27.43,"n":45,"o":27.4444,"t":"2026-10-16T16:45:00Z","v":211212,"vw":27.4475},{"c":27.435,"h":27.4399,"l":27.43,"n":37,"o":27.43,"t":"2026-10-16T16:50:00Z","v":9635,"vw":27.433975},{"c":27.4401,"h":27.445,"l":27.4338,"n":28,"o":27.435,"t":"2026-10-16T16:55:00Z","v":59860,"vw":27.439542},{"c":27.45,"h":27.45,"l":27.44,"n":52,"o":27.445,"t":"2026-10-16T17:00:00Z","v":39089,"vw":27.444525},{"c":27.4542,"h":27.455,"l":27.4439,"n":144,"o":27.445,"t":"2026-10-16T17:05:00Z","v":124564,"vw":27.450377},{"c":27.4545,"h":27.46,"l":27.4541,"n":20,"o":27.46,"t":"2026-10-16T17:10:00Z","v":18976,"vw":27.455007},{"c":27.4659,"h":27.4699,"l":27.4501,"n":67,"o":27.4597,"t":"2026-10-16T17:15:00Z","v":9510,"vw":27.459645},{"c":27.46,"h":27.47,"l":27.46,"n":38,"o":27.465,"t":"2026-10-16T17:20:00Z","v":17641,"vw":27.46539},{"c":27.455,"h":27.47,"l":27.45,"n":48,"o":27.4641,"t":"2026-10-16T17:25:00Z","v":30256,"vw":27.459963},{"c":27.466,"h":27.466,"l":27.4599,"n":26,"o":27.4599,"t":"2026-10-16T17:30:00Z","v":17014,"vw":27.460563},{"c":27.46,"h":27.4697,"l":27.46,"n":42,"o":27.465,"t":"2026-10-16T17:35:00Z","v":11065,"vw":27.460942},{"c":27.475,"h":27.4799,"l":27.465,"n":49,"o":27.465,"t":"2026-10-16T17:40:00Z","v":5069,"vw":27.470662},{"c":27.465,"h":27.475,"l":27.4644,"n":137,"o":27.47,"t":"2026-10-16T17:45:00Z","v":82837,"vw":27.467984},{"c":27.465,"h":27.4699,"l":27.4601,"n":90,"o":27.465,"t":"2026-10-16T17:50:00Z","v":50011,"vw":27.4652},{"c":27.47,"h":27.48,"l":27.465,"n":70,"o":27.465,"t":"2026-10-16T17:55:00Z","v":188068,"vw":27.478273},{"c":27.465,"h":27.476,"l":27.465,"n":145,"o":27.47,"t":"2026-10-16T18:00:00Z","v":40321,"vw":27.470201},{"c":27.465,"h":27.4799,"l":27.465,"n":75,"o":27.465,"t":"2026-10-16T18:05:00Z","v":61570,"vw":27.468285},{"c":27.465,"h":27.47,"l":27.46,"n":133,"o":27.4644,"t":"2026-10-16T18:10:00Z","v":242685,"vw":27.466845},{"c":27.4687,"h":27.47,"l":27.4601,"n":29,"o":27.4601,"t":"2026-10-16T18:15:00Z","v":5647,"vw":27.466084},{"c":27.465,"h":27.4759,"l":27.4641,"n":49,"o":27.4641,"t":"2026-10-16T18:20:00Z","v":35068,"vw":27.469258},{"c":27.4644,"h":27.465,"l":27.4644,"n":7,"o":27.465,"t":"2026-10-16T18:25:00Z","v":738,"vw":27.464861},{"c":27.455,"h":27.46,"l":27.455,"n":25,"o":27.46,"t":"2026-10-16T18:30:00Z","v":2365,"vw":27.458032},{"c":27.4658,"h":27.4658,"l":27.455,"n":114,"o":27.46,"t":"2026-10-16T18:35:00Z","v":35809,"vw":27.463222},{"c":27.465,"h":27.465,"l":27.4601,"n":125,"o":27.465,"t":"2026-10-16T18:40:00Z","v":240000,"vw":27.462791},{"c":27.4641,"h":27.47,"l":27.4613,"n":30,"o":27.465,"t":"2026-10-16T18:45:00Z","v":13930,"vw":27.468593},{"c":27.475,"h":27.4799,"l":27.46,"n":56,"o":27.47,"t":"2026-10-16T18:50:00Z","v":108044,"vw":27.464481},{"c":27.4812,"h":27.4899,"l":27.475,"n":38,"o":27.475,"t":"2026-10-16T18:55:00Z","v":78569,"vw":27.483244},{"c":27.4958,"h":27.4958,"l":27.4842,"n":48,"o":27.485,"t":"2026-10-16T19:00:00Z","v":16811,"vw":27.486315},{"c":27.4989,"h":27.5,"l":27.4901,"n":29,"o":27.491,"t":"2026-10-16T19:05:00Z","v":7024,"vw":27.493627},{"c":27.495,"h":27.5,"l":27.4944,"n":22,"o":27.4999,"t":"2026-10-16T19:10:00Z","v":5811,"vw":27.497198},{"c":27.495,"h":27.5,"l":27.4901,"n":68,"o":27.4999,"t":"2026-10-16T19:15:00Z","v":22297,"vw":27.494054},{"c":27.495,"h":27.5,"l":27.49,"n":85,"o":27.4959,"t":"2026-10-16T19:20:00Z","v":27999,"vw":27.494027},{"c":27.4997,"h":27.5,"l":27.49,"n":165,"o":27.4927,"t":"2026-10-16T19:25:00Z","v":138483,"vw":27.496272},{"c":27.505,"h":27.5099,"l":27.4943,"n":73,"o":27.4997,"t":"2026-10-16T19:30:00Z","v":42249,"vw":27.504286},{"c":27.505,"h":27.5099,"l":27.5001,"n":39,"o":27.5099,"t":"2026-10-16T19:35:00Z","v":8677,"vw":27.50396},{"c":27.505,"h":27.506,"l":27.5001,"n":60,"o":27.505,"t":"2026-10-16T19:40:00Z","v":17047,"vw":27.504853},{"c":27.505,"h":27.51,"l":27.5001,"n":71,"o":27.505,"t":"2026-10-16T19:45:00Z","v":30932,"vw":27.505252},{"c":27.505,"h":27.5099,"l":27.5,"n":77,"o":27.505,"t":"2026-10-16T19:50:00Z","v":21059,"vw":27.502584},{"c":27.505,"h":27.506,"l":27.5,"n":113,"o":27.5,"t":"2026-10-16T19:55:00Z","v":41718,"vw":27.504225},{"c":27.5015,"h":27.55,"l":27.5,"n":16,"o":27.5,"t":"2026-10-16T20:00:00Z","v":2089,"vw":27.510611},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-16T20:30:00Z","v":100,"vw":27.5},{"c":27.505,"h":27.505,"l":27.505,"n":1,"o":27.505,"t":"2026-10-16T20:35:00Z","v":400,"vw":27.505},{"c":27.52,"h":27.52,"l":27.52,"n":8,"o":27.52,"t":"2026-10-16T20:50:00Z","v":2600,"vw":27.52},{"c":27.5117,"h":27.5117,"l":27.5117,"n":1,"o":27.5117,"t":"2026-10-16T22:15:00Z","v":100,"vw":27.5117},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-19T11:50:00Z","v":1800,"vw":27.5},{"c":27.485,"h":27.485,"l":27.485,"n":1,"o":27.485,"t":"2026-10-19T12:00:00Z","v":1800,"vw":27.485},{"c":27.49,"h":27.49,"l":27.49,"n":2,"o":27.49,"t":"2026-10-19T12:05:00Z","v":24000,"vw":27.49},{"c":27.4825,"h":27.4825,"l":27.4825,"n":1,"o":27.4825,"t":"2026-10-19T12:25:00Z","v":1800,"vw":27.4825},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-19T12:30:00Z","v":1800,"vw":27.48},{"c":27.4798,"h":27.4798,"l":27.4798,"n":1,"o":27.4798,"t":"2026-10-19T12:55:00Z","v":1500,"vw":27.4798},{"c":27.475,"h":27.475,"l":27.47,"n":45,"o":27.47,"t":"2026-10-19T13:30:00Z","v":28872,"vw":27.472889},{"c":27.475,"h":27.48,"l":27.4701,"n":21,"o":27.475,"t":"2026-10-19T13:35:00Z","v":5878,"vw":27.4749},{"c":27.475,"h":27.48,"l":27.47,"n":19,"o":27.48,"t":"2026-10-19T13:40:00Z","v":5689,"vw":27.473046},{"c":27.465,"h":27.465,"l":27.465,"n":7,"o":27.465,"t":"2026-10-19T13:45:00Z","v":155,"vw":27.465},{"c":27.4701,"h":27.48,"l":27.4608,"n":37,"o":27.465,"t":"2026-10-19T13:50:00Z","v":11763,"vw":27.463737},{"c":27.48,"h":27.49,"l":27.475,"n":138,"o":27.48,"t":"2026-10-19T13:55:00Z","v":371589,"vw":27.480689},{"c":27.4843,"h":27.485,"l":27.4843,"n":13,"o":27.485,"t":"2026-10-19T14:00:00Z","v":2862,"vw":27.48488},{"c":27.485,"h":27.49,"l":27.48,"n":23,"o":27.49,"t":"2026-10-19T14:05:00Z","v":17928,"vw":27.483504},{"c":27.475,"h":27.4862,"l":27.47,"n":42,"o":27.4862,"t":"2026-10-19T14:10:00Z","v":30355,"vw":27.479008},{"c":27.475,"h":27.4799,"l":27.47,"n":44,"o":27.475,"t":"2026-10-19T14:15:00Z","v":12202,"vw":27.47402},{"c":27.47,"h":27.476,"l":27.465,"n":36,"o":27.475,"t":"2026-10-19T14:20:00Z","v":12160,"vw":27.471113},{"c":27.46,"h":27.47,"l":27.46,"n":56,"o":27.47,"t":"2026-10-19T14:25:00Z","v":9459,"vw":27.465233},{"c":27.455,"h":27.46,"l":27.4541,"n":35,"o":27.4589,"t":"2026-10-19T14:30:00Z","v":9314,"vw":27.455489},{"c":27.455,"h":27.4562,"l":27.451,"n":15,"o":27.4514,"t":"2026-10-19T14:35:00Z","v":18281,"vw":27.455074},{"c":27.445,"h":27.4566,"l":27.445,"n":39,"o":27.455,"t":"2026-10-19T14:40:00Z","v":21730,"vw":27.45137},{"c":27.445,"h":27.45,"l":27.4445,"n":21,"o":27.445,"t":"2026-10-19T14:45:00Z","v":10480,"vw":27.446796},{"c":27.449,"h":27.449,"l":27.44,"n":15,"o":27.445,"t":"2026-10-19T14:50:00Z","v":5787,"vw":27.445013},{"c":27.445,"h":27.45,"l":27.4401,"n":18,"o":27.45,"t":"2026-10-19T14:55:00Z","v":4409,"vw":27.448517},{"c":27.445,"h":27.4466,"l":27.445,"n":18,"o":27.4466,"t":"2026-10-19T15:00:00Z","v":7422,"vw":27.445778},{"c":27.45,"h":27.45,"l":27.4444,"n":30,"o":27.45,"t":"2026-10-19T15:05:00Z","v":11769,"vw":27.447098},{"c":27.4446,"h":27.45,"l":27.4446,"n":33,"o":27.449,"t":"2026-10-19T15:10:00Z","v":7376,"vw":27.447368},{"c":27.445,"h":27.45,"l":27.44,"n":108,"o":27.445,"t":"2026-10-19T15:15:00Z","v":548495,"vw":27.44493},{"c":27.445,"h":27.4461,"l":27.44,"n":28,"o":27.44,"t":"2026-10-19T15:20:00Z","v":13896,"vw":27.441767},{"c":27.45,"h":27.45,"l":27.4441,"n":42,"o":27.445,"t":"2026-10-19T15:25:00Z","v":110449,"vw":27.445718},{"c":27.4401,"h":27.4459,"l":27.4401,"n":20,"o":27.445,"t":"2026-10-19T15:30:00Z","v":6800,"vw":27.443905},{"c":27.435,"h":27.4499,"l":27.435,"n":31,"o":27.445,"t":"2026-10-19T15:35:00Z","v":8846,"vw":27.440708},{"c":27.4301,"h":27.435,"l":27.4301,"n":12,"o":27.435,"t":"2026-10-19T15:40:00Z","v":4531,"vw":27.431232},{"c":27.435,"h":27.44,"l":27.4341,"n":13,"o":27.435,"t":"2026-10-19T15:45:00Z","v":7792,"vw":27.436827},{"c":27.4314,"h":27.4356,"l":27.4314,"n":22,"o":27.435,"t":"2026-10-19T15:50:00Z","v":4827,"vw":27.43474},{"c":27.435,"h":27.435,"l":27.435,"n":7,"o":27.435,"t":"2026-10-19T15:55:00Z","v":2024,"vw":27.435},{"c":27.435,"h":27.4356,"l":27.4201,"n":36,"o":27.435,"t":"2026-10-19T16:00:00Z","v":32100,"vw":27.428433},{"c":27.43,"h":27.4359,"l":27.43,"n":54,"o":27.43,"t":"2026-10-19T16:05:00Z","v":28074,"vw":27.430108},{"c":27.43,"h":27.43,"l":27.42,"n":14,"o":27.43,"t":"2026-10-19T16:10:00Z","v":5883,"vw":27.426809},{"c":27.4241,"h":27.4258,"l":27.4201,"n":26,"o":27.425,"t":"2026-10-19T16:15:00Z","v":4782,"vw":27.424672},{"c":27.425,"h":27.4259,"l":27.4198,"n":34,"o":27.4259,"t":"2026-10-19T16:20:00Z","v":19633,"vw":27.420273},{"c":27.425,"h":27.4299,"l":27.4202,"n":22,"o":27.4245,"t":"2026-10-19T16:25:00Z","v":11488,"vw":27.425111},{"c":27.42,"h":27.4256,"l":27.42,"n":39,"o":27.4255,"t":"2026-10-19T16:30:00Z","v":31583,"vw":27.421255},{"c":27.425,"h":27.4258,"l":27.425,"n":17,"o":27.425,"t":"2026-10-19T16:35:00Z","v":4441,"vw":27.425173},{"c":27.425,"h":27.4259,"l":27.4201,"n":20,"o":27.4201,"t":"2026-10-19T16:40:00Z","v":2822,"vw":27.42402},{"c":27.425,"h":27.4259,"l":27.4212,"n":23,"o":27.4212,"t":"2026-10-19T16:45:00Z","v":2212,"vw":27.424958},{"c":27.425,"h":27.4259,"l":27.42,"n":28,"o":27.425,"t":"2026-10-19T16:50:00Z","v":17972,"vw":27.423491},{"c":27.425,"h":27.43,"l":27.42,"n":19,"o":27.425,"t":"2026-10-19T16:55:00Z","v":5840,"vw":27.428027},{"c":27.421,"h":27.4299,"l":27.42,"n":19,"o":27.4257,"t":"2026-10-19T17:00:00Z","v":9299,"vw":27.427544},{"c":27.4201,"h":27.4257,"l":27.42,"n":31,"o":27.425,"t":"2026-10-19T17:05:00Z","v":21630,"vw":27.423593},{"c":27.425,"h":27.425,"l":27.42,"n":26,"o":27.421,"t":"2026-10-19T17:10:00Z","v":23974,"vw":27.420739},{"c":27.425,"h":27.43,"l":27.42,"n":25,"o":27.425,"t":"2026-10-19T17:15:00Z","v":15946,"vw":27.425877},{"c":27.4256,"h":27.4256,"l":27.421,"n":15,"o":27.425,"t":"2026-10-19T17:20:00Z","v":8489,"vw":27.424586},{"c":27.425,"h":27.43,"l":27.42,"n":46,"o":27.426,"t":"2026-10-19T17:25:00Z","v":46623,"vw":27.424144},{"c":27.425,"h":27.43,"l":27.42,"n":12,"o":27.425,"t":"2026-10-19T17:30:00Z","v":2294,"vw":27.426936},{"c":27.4242,"h":27.43,"l":27.4201,"n":33,"o":27.43,"t":"2026-10-19T17:35:00Z","v":13058,"vw":27.427935},{"c":27.435,"h":27.435,"l":27.4241,"n":47,"o":27.4287,"t":"2026-10-19T17:40:00Z","v":16580,"vw":27.432283},{"c":27.4399,"h":27.44,"l":27.4314,"n":27,"o":27.4358,"t":"2026-10-19T17:45:00Z","v":10925,"vw":27.435634},{"c":27.4399,"h":27.44,"l":27.4301,"n":31,"o":27.4341,"t":"2026-10-19T17:50:00Z","v":12809,"vw":27.435966},{"c":27.435,"h":27.435,"l":27.4342,"n":29,"o":27.4342,"t":"2026-10-19T17:55:00Z","v":2976,"vw":27.434944},{"c":27.4359,"h":27.44,"l":27.4343,"n":25,"o":27.4344,"t":"2026-10-19T18:00:00Z","v":7635,"vw":27.435652},{"c":27.435,"h":27.44,"l":27.4301,"n":40,"o":27.4392,"t":"2026-10-19T18:05:00Z","v":32342,"vw":27.439079},{"c":27.44,"h":27.44,"l":27.435,"n":5,"o":27.435,"t":"2026-10-19T18:10:00Z","v":6910,"vw":27.439646},{"c":27.435,"h":27.435,"l":27.435,"n":5,"o":27.435,"t":"2026-10-19T18:15:00Z","v":293,"vw":27.435},{"c":27.435,"h":27.439,"l":27.4345,"n":18,"o":27.4345,"t":"2026-10-19T18:20:00Z","v":1757,"vw":27.435233},{"c":27.44,"h":27.445,"l":27.435,"n":29,"o":27.435,"t":"2026-10-19T18:25:00Z","v":12135,"vw":27.439223},{"c":27.4446,"h":27.445,"l":27.4401,"n":16,"o":27.445,"t":"2026-10-19T18:30:00Z","v":13636,"vw":27.441351},{"c":27.45,"h":27.45,"l":27.4446,"n":29,"o":27.4459,"t":"2026-10-19T18:35:00Z","v":5408,"vw":27.446987},{"c":27.455,"h":27.4558,"l":27.445,"n":39,"o":27.45,"t":"2026-10-19T18:40:00Z","v":34671,"vw":27.451048},{"c":27.455,"h":27.455,"l":27.4515,"n":28,"o":27.4515,"t":"2026-10-19T18:45:00Z","v":8052,"vw":27.454954},{"c":27.4402,"h":27.4597,"l":27.4401,"n":27,"o":27.455,"t":"2026-10-19T18:50:00Z","v":96586,"vw":27.4506},{"c":27.445,"h":27.45,"l":27.445,"n":29,"o":27.445,"t":"2026-10-19T18:55:00Z","v":9870,"vw":27.447076},{"c":27.44,"h":27.4499,"l":27.44,"n":27,"o":27.4457,"t":"2026-10-19T19:00:00Z","v":15824,"vw":27.442874},{"c":27.435,"h":27.4454,"l":27.4343,"n":56,"o":27.4401,"t":"2026-10-19T19:05:00Z","v":40093,"vw":27.439449},{"c":27.436,"h":27.44,"l":27.4346,"n":30,"o":27.4346,"t":"2026-10-19T19:10:00Z","v":6412,"vw":27.437022},{"c":27.44,"h":27.44,"l":27.43,"n":28,"o":27.4346,"t":"2026-10-19T19:15:00Z","v":65039,"vw":27.430952},{"c":27.435,"h":27.435,"l":27.4341,"n":13,"o":27.435,"t":"2026-10-19T19:20:00Z","v":3003,"vw":27.434486},{"c":27.43,"h":27.4399,"l":27.4201,"n":61,"o":27.43,"t":"2026-10-19T19:25:00Z","v":36454,"vw":27.433627},{"c":27.43,"h":27.43,"l":27.4238,"n":45,"o":27.425,"t":"2026-10-19T19:30:00Z","v":29876,"vw":27.42772},{"c":27.4201,"h":27.435,"l":27.4201,"n":60,"o":27.43,"t":"2026-10-19T19:35:00Z","v":109856,"vw":27.429914},{"c":27.425,"h":27.43,"l":27.4241,"n":34,"o":27.425,"t":"2026-10-19T19:40:00Z","v":14374,"vw":27.427144},{"c":27.4286,"h":27.43,"l":27.4243,"n":46,"o":27.425,"t":"2026-10-19T19:45:00Z","v":216522,"vw":27.425027},{"c":27.4299,"h":27.43,"l":27.425,"n":34,"o":27.429,"t":"2026-10-19T19:50:00Z","v":21434,"vw":27.427336},{"c":27.435,"h":27.44,"l":27.4241,"n":64,"o":27.425,"t":"2026-10-19T19:55:00Z","v":36239,"vw":27.432075},{"c":27.43,"h":27.44,"l":27.43,"n":23,"o":27.44,"t":"2026-10-19T20:00:00Z","v":11147,"vw":27.436768},{"c":27.43,"h":27.43,"l":27.43,"n":8,"o":27.43,"t":"2026-10-19T20:05:00Z","v":2900,"vw":27.43},{"c":27.435,"h":27.435,"l":27.435,"n":3,"o":27.435,"t":"2026-10-19T20:10:00Z","v":1800,"vw":27.435},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-20T11:00:00Z","v":274,"vw":27.42},{"c":27.45,"h":27.45,"l":27.45,"n":3,"o":27.45,"t":"2026-10-20T11:55:00Z","v":13300,"vw":27.45},{"c":27.4715,"h":27.4715,"l":27.4601,"n":5,"o":27.4601,"t":"2026-10-20T12:15:00Z","v":1600,"vw":27.463156},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-10-20T12:20:00Z","v":700,"vw":27.47},{"c":27.495,"h":27.495,"l":27.49,"n":6,"o":27.49,"t":"2026-10-20T12:25:00Z","v":1800,"vw":27.492222},{"c":27.4663,"h":27.4663,"l":27.4663,"n":1,"o":27.4663,"t":"2026-10-20T12:50:00Z","v":1200,"vw":27.4663},{"c":27.468,"h":27.468,"l":27.465,"n":2,"o":27.465,"t":"2026-10-20T12:55:00Z","v":4500,"vw":27.4654},{"c":27.47,"h":27.4765,"l":27.465,"n":52,"o":27.47,"t":"2026-10-20T13:30:00Z","v":71877,"vw":27.47032},{"c":27.47,"h":27.4799,"l":27.47,"n":31,"o":27.475,"t":"2026-10-20T13:35:00Z","v":11404,"vw":27.474071},{"c":27.48,"h":27.4898,"l":27.47,"n":80,"o":27.47,"t":"2026-10-20T13:40:00Z","v":61855,"vw":27.481455},{"c":27.47,"h":27.485,"l":27.47,"n":35,"o":27.485,"t":"2026-10-20T13:45:00Z","v":3868,"vw":27.480063},{"c":27.47,"h":27.4762,"l":27.46,"n":34,"o":27.4701,"t":"2026-10-20T13:50:00Z","v":27172,"vw":27.468566},{"c":27.475,"h":27.475,"l":27.465,"n":145,"o":27.465,"t":"2026-10-20T13:55:00Z","v":141385,"vw":27.473378},{"c":27.46,"h":27.4799,"l":27.46,"n":57,"o":27.475,"t":"2026-10-20T14:00:00Z","v":57938,"vw":27.464325},{"c":27.4601,"h":27.4697,"l":27.4599,"n":52,"o":27.46,"t":"2026-10-20T14:05:00Z","v":37747,"vw":27.463158},{"c":27.475,"h":27.48,"l":27.46,"n":56,"o":27.4656,"t":"2026-10-20T14:10:00Z","v":31952,"vw":27.463297},{"c":27.485,"h":27.49,"l":27.475,"n":24,"o":27.4789,"t":"2026-10-20T14:15:00Z","v":11972,"vw":27.48471},{"c":27.505,"h":27.5057,"l":27.485,"n":81,"o":27.4886,"t":"2026-10-20T14:20:00Z","v":78731,"vw":27.496067},{"c":27.5,"h":27.5,"l":27.495,"n":33,"o":27.5,"t":"2026-10-20T14:25:00Z","v":37501,"vw":27.499601},{"c":27.495,"h":27.51,"l":27.495,"n":53,"o":27.51,"t":"2026-10-20T14:30:00Z","v":13303,"vw":27.504616},{"c":27.495,"h":27.5061,"l":27.49,"n":27,"o":27.5,"t":"2026-10-20T14:35:00Z","v":13246,"vw":27.495433},{"c":27.4941,"h":27.4999,"l":27.4941,"n":44,"o":27.4999,"t":"2026-10-20T14:40:00Z","v":27210,"vw":27.49505},{"c":27.485,"h":27.4955,"l":27.4801,"n":42,"o":27.4955,"t":"2026-10-20T14:45:00Z","v":70676,"vw":27.49006},{"c":27.486,"h":27.49,"l":27.48,"n":17,"o":27.485,"t":"2026-10-20T14:55:00Z","v":9056,"vw":27.484171},{"c":27.485,"h":27.485,"l":27.4844,"n":10,"o":27.485,"t":"2026-10-20T15:00:00Z","v":1950,"vw":27.484874},{"c":27.485,"h":27.4859,"l":27.48,"n":22,"o":27.485,"t":"2026-10-20T15:05:00Z","v":7834,"vw":27.482307},{"c":27.47,"h":27.485,"l":27.47,"n":42,"o":27.485,"t":"2026-10-20T15:10:00Z","v":34590,"vw":27.475141},{"c":27.475,"h":27.4799,"l":27.47,"n":49,"o":27.47,"t":"2026-10-20T15:15:00Z","v":30534,"vw":27.473702},{"c":27.465,"h":27.4759,"l":27.4644,"n":124,"o":27.475,"t":"2026-10-20T15:20:00Z","v":64022,"vw":27.469098},{"c":27.47,"h":27.4775,"l":27.47,"n":22,"o":27.47,"t":"2026-10-20T15:25:00Z","v":23356,"vw":27.47272},{"c":27.465,"h":27.47,"l":27.464,"n":82,"o":27.47,"t":"2026-10-20T15:30:00Z","v":47217,"vw":27.468229},{"c":27.46,"h":27.465,"l":27.46,"n":15,"o":27.465,"t":"2026-10-20T15:35:00Z","v":2408,"vw":27.464351},{"c":27.465,"h":27.4699,"l":27.465,"n":19,"o":27.4659,"t":"2026-10-20T15:40:00Z","v":2443,"vw":27.465789},{"c":27.455,"h":27.4659,"l":27.45,"n":48,"o":27.465,"t":"2026-10-20T15:45:00Z","v":10455,"vw":27.45466},{"c":27.4598,"h":27.46,"l":27.4539,"n":67,"o":27.455,"t":"2026-10-20T15:50:00Z","v":13707,"vw":27.456727},{"c":27.4486,"h":27.4576,"l":27.44,"n":25,"o":27.455,"t":"2026-10-20T15:55:00Z","v":21709,"vw":27.445372},{"c":27.4445,"h":27.4499,"l":27.44,"n":25,"o":27.445,"t":"2026-10-20T16:00:00Z","v":14626,"vw":27.446793},{"c":27.45,"h":27.45,"l":27.4441,"n":14,"o":27.445,"t":"2026-10-20T16:05:00Z","v":2619,"vw":27.446727},{"c":27.4401,"h":27.445,"l":27.44,"n":11,"o":27.445,"t":"2026-10-20T16:10:00Z","v":8256,"vw":27.44485},{"c":27.4457,"h":27.4457,"l":27.4317,"n":56,"o":27.445,"t":"2026-10-20T16:15:00Z","v":31536,"vw":27.440101},{"c":27.4411,"h":27.45,"l":27.4411,"n":34,"o":27.445,"t":"2026-10-20T16:20:00Z","v":25643,"vw":27.447986},{"c":27.44,"h":27.445,"l":27.44,"n":17,"o":27.4411,"t":"2026-10-20T16:25:00Z","v":12670,"vw":27.440315},{"c":27.44,"h":27.4499,"l":27.44,"n":15,"o":27.445,"t":"2026-10-20T16:30:00Z","v":22991,"vw":27.442782},{"c":27.445,"h":27.45,"l":27.4401,"n":33,"o":27.445,"t":"2026-10-20T16:35:00Z","v":11519,"vw":27.446095},{"c":27.44,"h":27.45,"l":27.44,"n":51,"o":27.445,"t":"2026-10-20T16:40:00Z","v":19197,"vw":27.443497},{"c":27.435,"h":27.4413,"l":27.43,"n":56,"o":27.4413,"t":"2026-10-20T16:45:00Z","v":13068,"vw":27.435763},{"c":27.43,"h":27.44,"l":27.43,"n":47,"o":27.435,"t":"2026-10-20T16:50:00Z","v":102019,"vw":27.437592},{"c":27.43,"h":27.44,"l":27.43,"n":11,"o":27.44,"t":"2026-10-20T16:55:00Z","v":14491,"vw":27.435366},{"c":27.425,"h":27.435,"l":27.425,"n":43,"o":27.435,"t":"2026-10-20T17:00:00Z","v":10044,"vw":27.427164},{"c":27.425,"h":27.43,"l":27.425,"n":15,"o":27.425,"t":"2026-10-20T17:05:00Z","v":6583,"vw":27.427049},{"c":27.435,"h":27.44,"l":27.4298,"n":26,"o":27.43,"t":"2026-10-20T17:10:00Z","v":71195,"vw":27.434901},{"c":27.4301,"h":27.4397,"l":27.4301,"n":15,"o":27.435,"t":"2026-10-20T17:15:00Z","v":2803,"vw":27.434428},{"c":27.44,"h":27.44,"l":27.434,"n":28,"o":27.435,"t":"2026-10-20T17:20:00Z","v":17731,"vw":27.437908},{"c":27.4401,"h":27.4401,"l":27.43,"n":31,"o":27.43,"t":"2026-10-20T17:25:00Z","v":36607,"vw":27.438682},{"c":27.445,"h":27.45,"l":27.445,"n":35,"o":27.445,"t":"2026-10-20T17:30:00Z","v":7988,"vw":27.447417},{"c":27.445,"h":27.45,"l":27.4446,"n":24,"o":27.445,"t":"2026-10-20T17:35:00Z","v":22654,"vw":27.445346},{"c":27.4401,"h":27.45,"l":27.4401,"n":30,"o":27.4462,"t":"2026-10-20T17:40:00Z","v":44180,"vw":27.449649},{"c":27.445,"h":27.45,"l":27.4401,"n":41,"o":27.445,"t":"2026-10-20T17:45:00Z","v":14958,"vw":27.444001},{"c":27.445,"h":27.4499,"l":27.44,"n":39,"o":27.445,"t":"2026-10-20T17:50:00Z","v":39787,"vw":27.4447},{"c":27.446,"h":27.446,"l":27.44,"n":22,"o":27.445,"t":"2026-10-20T17:55:00Z","v":17444,"vw":27.440923},{"c":27.445,"h":27.4499,"l":27.4413,"n":70,"o":27.445,"t":"2026-10-20T18:00:00Z","v":25264,"vw":27.446141},{"c":27.4461,"h":27.4461,"l":27.44,"n":37,"o":27.445,"t":"2026-10-20T18:05:00Z","v":24715,"vw":27.442822},{"c":27.4412,"h":27.45,"l":27.4412,"n":54,"o":27.445,"t":"2026-10-20T18:10:00Z","v":25130,"vw":27.445623},{"c":27.445,"h":27.4463,"l":27.44,"n":25,"o":27.445,"t":"2026-10-20T18:15:00Z","v":10908,"vw":27.443923},{"c":27.44,"h":27.4499,"l":27.44,"n":33,"o":27.445,"t":"2026-10-20T18:20:00Z","v":43660,"vw":27.440661},{"c":27.4463,"h":27.4463,"l":27.44,"n":20,"o":27.44,"t":"2026-10-20T18:25:00Z","v":4172,"vw":27.445104},{"c":27.4459,"h":27.45,"l":27.44,"n":59,"o":27.4445,"t":"2026-10-20T18:30:00Z","v":34427,"vw":27.443969},{"c":27.4459,"h":27.45,"l":27.4401,"n":61,"o":27.4401,"t":"2026-10-20T18:35:00Z","v":24070,"vw":27.445419},{"c":27.445,"h":27.45,"l":27.4442,"n":86,"o":27.445,"t":"2026-10-20T18:40:00Z","v":27040,"vw":27.446572},{"c":27.45,"h":27.45,"l":27.4442,"n":30,"o":27.4442,"t":"2026-10-20T18:45:00Z","v":4576,"vw":27.445961},{"c":27.45,"h":27.45,"l":27.4403,"n":54,"o":27.445,"t":"2026-10-20T18:50:00Z","v":16977,"vw":27.445048},{"c":27.445,"h":27.45,"l":27.4443,"n":73,"o":27.4443,"t":"2026-10-20T18:55:00Z","v":287069,"vw":27.449486},{"c":27.445,"h":27.45,"l":27.4401,"n":61,"o":27.445,"t":"2026-10-20T19:00:00Z","v":33573,"vw":27.443743},{"c":27.4459,"h":27.45,"l":27.4441,"n":94,"o":27.45,"t":"2026-10-20T19:05:00Z","v":41630,"vw":27.446527},{"c":27.4464,"h":27.4499,"l":27.4411,"n":42,"o":27.445,"t":"2026-10-20T19:10:00Z","v":20723,"vw":27.445433},{"c":27.4495,"h":27.45,"l":27.445,"n":40,"o":27.445,"t":"2026-10-20T19:15:00Z","v":25403,"vw":27.446066},{"c":27.455,"h":27.4599,"l":27.4401,"n":170,"o":27.445,"t":"2026-10-20T19:20:00Z","v":177796,"vw":27.450785},{"c":27.4501,"h":27.4599,"l":27.45,"n":91,"o":27.455,"t":"2026-10-20T19:25:00Z","v":32967,"vw":27.454795},{"c":27.45,"h":27.4565,"l":27.45,"n":44,"o":27.4565,"t":"2026-10-20T19:30:00Z","v":27101,"vw":27.453497},{"c":27.455,"h":27.4576,"l":27.45,"n":53,"o":27.4576,"t":"2026-10-20T19:35:00Z","v":12831,"vw":27.454694},{"c":27.4501,"h":27.46,"l":27.4501,"n":69,"o":27.455,"t":"2026-10-20T19:40:00Z","v":34467,"vw":27.457641},{"c":27.455,"h":27.46,"l":27.451,"n":67,"o":27.4599,"t":"2026-10-20T19:45:00Z","v":27190,"vw":27.4555},{"c":27.455,"h":27.46,"l":27.45,"n":90,"o":27.455,"t":"2026-10-20T19:50:00Z","v":28393,"vw":27.454155},{"c":27.45,"h":27.4567,"l":27.45,"n":141,"o":27.455,"t":"2026-10-20T19:55:00Z","v":80488,"vw":27.451295},{"c":27.455,"h":27.46,"l":27.455,"n":8,"o":27.46,"t":"2026-10-20T20:00:00Z","v":1007,"vw":27.458002},{"c":27.455,"h":27.455,"l":27.455,"n":1,"o":27.455,"t":"2026-10-20T20:05:00Z","v":400,"vw":27.455},{"c":27.455,"h":27.455,"l":27.455,"n":1,"o":27.455,"t":"2026-10-20T20:15:00Z","v":400,"vw":27.455},{"c":27.46,"h":27.46,"l":27.46,"n":8,"o":27.46,"t":"2026-10-20T20:45:00Z","v":3200,"vw":27.46},{"c":27.455,"h":27.455,"l":27.455,"n":1,"o":27.455,"t":"2026-10-20T20:50:00Z","v":400,"vw":27.455},{"c":27.471,"h":27.471,"l":27.4703,"n":3,"o":27.471,"t":"2026-10-21T12:10:00Z","v":1800,"vw":27.470767},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-21T13:00:00Z","v":600,"vw":27.48},{"c":27.485,"h":27.49,"l":27.475,"n":34,"o":27.49,"t":"2026-10-21T13:30:00Z","v":37190,"vw":27.485264},{"c":27.4801,"h":27.485,"l":27.4801,"n":5,"o":27.4809,"t":"2026-10-21T13:35:00Z","v":4318,"vw":27.481383},{"c":27.4839,"h":27.49,"l":27.4839,"n":12,"o":27.4899,"t":"2026-10-21T13:40:00Z","v":2999,"vw":27.489402},{"c":27.495,"h":27.5,"l":27.49,"n":34,"o":27.495,"t":"2026-10-21T13:45:00Z","v":12185,"vw":27.492888},{"c":27.4966,"h":27.4966,"l":27.49,"n":29,"o":27.4965,"t":"2026-10-21T13:50:00Z","v":6610,"vw":27.494554},{"c":27.495,"h":27.4965,"l":27.49,"n":14,"o":27.495,"t":"2026-10-21T13:55:00Z","v":13465,"vw":27.491428},{"c":27.485,"h":27.4899,"l":27.4801,"n":18,"o":27.485,"t":"2026-10-21T14:00:00Z","v":8539,"vw":27.485485},{"c":27.465,"h":27.485,"l":27.465,"n":27,"o":27.485,"t":"2026-10-21T14:05:00Z","v":12105,"vw":27.471409},{"c":27.47,"h":27.47,"l":27.4644,"n":10,"o":27.4644,"t":"2026-10-21T14:10:00Z","v":22421,"vw":27.469755},{"c":27.47,"h":27.48,"l":27.47,"n":55,"o":27.4744,"t":"2026-10-21T14:15:00Z","v":44038,"vw":27.474132},{"c":27.4699,"h":27.4699,"l":27.46,"n":28,"o":27.466,"t":"2026-10-21T14:20:00Z","v":12794,"vw":27.464487},{"c":27.465,"h":27.47,"l":27.4601,"n":33,"o":27.4601,"t":"2026-10-21T14:25:00Z","v":10015,"vw":27.464467},{"c":27.47,"h":27.475,"l":27.465,"n":45,"o":27.47,"t":"2026-10-21T14:30:00Z","v":27449,"vw":27.470388},{"c":27.4644,"h":27.47,"l":27.4641,"n":33,"o":27.465,"t":"2026-10-21T14:35:00Z","v":21536,"vw":27.467309},{"c":27.465,"h":27.47,"l":27.4601,"n":22,"o":27.4601,"t":"2026-10-21T14:40:00Z","v":9704,"vw":27.46671},{"c":27.47,"h":27.47,"l":27.4643,"n":30,"o":27.465,"t":"2026-10-21T14:45:00Z","v":15345,"vw":27.466691},{"c":27.465,"h":27.4659,"l":27.46,"n":36,"o":27.461,"t":"2026-10-21T14:50:00Z","v":30563,"vw":27.46223},{"c":27.455,"h":27.47,"l":27.4546,"n":145,"o":27.4699,"t":"2026-10-21T14:55:00Z","v":66341,"vw":27.463639},{"c":27.455,"h":27.4599,"l":27.445,"n":36,"o":27.455,"t":"2026-10-21T15:00:00Z","v":14674,"vw":27.4541},{"c":27.4531,"h":27.4558,"l":27.4502,"n":19,"o":27.455,"t":"2026-10-21T15:05:00Z","v":9883,"vw":27.45392},{"c":27.455,"h":27.4576,"l":27.45,"n":50,"o":27.4501,"t":"2026-10-21T15:10:00Z","v":46098,"vw":27.451605},{"c":27.445,"h":27.4557,"l":27.445,"n":36,"o":27.45,"t":"2026-10-21T15:15:00Z","v":15331,"vw":27.451485},{"c":27.4515,"h":27.4561,"l":27.445,"n":46,"o":27.445,"t":"2026-10-21T15:20:00Z","v":21256,"vw":27.448881},{"c":27.465,"h":27.465,"l":27.4542,"n":50,"o":27.455,"t":"2026-10-21T15:25:00Z","v":59774,"vw":27.460884},{"c":27.4601,"h":27.465,"l":27.4601,"n":26,"o":27.465,"t":"2026-10-21T15:30:00Z","v":11185,"vw":27.464121},{"c":27.455,"h":27.46,"l":27.4501,"n":27,"o":27.4501,"t":"2026-10-21T15:35:00Z","v":26750,"vw":27.455837},{"c":27.455,"h":27.46,"l":27.45,"n":33,"o":27.46,"t":"2026-10-21T15:40:00Z","v":30451,"vw":27.453248},{"c":27.4561,"h":27.4561,"l":27.455,"n":18,"o":27.455,"t":"2026-10-21T15:45:00Z","v":6333,"vw":27.455045},{"c":27.455,"h":27.46,"l":27.4541,"n":24,"o":27.455,"t":"2026-10-21T15:50:00Z","v":5988,"vw":27.456236},{"c":27.455,"h":27.4561,"l":27.455,"n":14,"o":27.455,"t":"2026-10-21T15:55:00Z","v":7859,"vw":27.455086},{"c":27.455,"h":27.46,"l":27.4542,"n":23,"o":27.4542,"t":"2026-10-21T16:00:00Z","v":135152,"vw":27.459779},{"c":27.4499,"h":27.4567,"l":27.445,"n":43,"o":27.455,"t":"2026-10-21T16:05:00Z","v":33535,"vw":27.451641},{"c":27.455,"h":27.4564,"l":27.4499,"n":29,"o":27.45,"t":"2026-10-21T16:10:00Z","v":28619,"vw":27.45102},{"c":27.4546,"h":27.46,"l":27.4541,"n":25,"o":27.4562,"t":"2026-10-21T16:15:00Z","v":3358,"vw":27.455781},{"c":27.4546,"h":27.4591,"l":27.4512,"n":26,"o":27.4541,"t":"2026-10-21T16:20:00Z","v":6692,"vw":27.456321},{"c":27.455,"h":27.46,"l":27.455,"n":14,"o":27.4599,"t":"2026-10-21T16:25:00Z","v":19240,"vw":27.459063},{"c":27.4545,"h":27.4598,"l":27.45,"n":35,"o":27.4591,"t":"2026-10-21T16:30:00Z","v":17428,"vw":27.456161},{"c":27.47,"h":27.47,"l":27.45,"n":39,"o":27.45,"t":"2026-10-21T16:35:00Z","v":20173,"vw":27.456495},{"c":27.4665,"h":27.47,"l":27.46,"n":45,"o":27.47,"t":"2026-10-21T16:40:00Z","v":16757,"vw":27.464147},{"c":27.46,"h":27.4699,"l":27.46,"n":25,"o":27.4699,"t":"2026-10-21T16:45:00Z","v":11179,"vw":27.464904},{"c":27.455,"h":27.46,"l":27.455,"n":18,"o":27.455,"t":"2026-10-21T16:50:00Z","v":13018,"vw":27.459075},{"c":27.4662,"h":27.4662,"l":27.455,"n":17,"o":27.455,"t":"2026-10-21T16:55:00Z","v":1067,"vw":27.460779},{"c":27.455,"h":27.465,"l":27.44,"n":193,"o":27.465,"t":"2026-10-21T17:00:00Z","v":77191,"vw":27.450056},{"c":27.47,"h":27.47,"l":27.4541,"n":136,"o":27.455,"t":"2026-10-21T17:05:00Z","v":75814,"vw":27.460618},{"c":27.455,"h":27.47,"l":27.455,"n":28,"o":27.465,"t":"2026-10-21T17:10:00Z","v":54018,"vw":27.46003},{"c":27.4599,"h":27.46,"l":27.455,"n":26,"o":27.46,"t":"2026-10-21T17:15:00Z","v":33392,"vw":27.459954},{"c":27.45,"h":27.46,"l":27.45,"n":28,"o":27.46,"t":"2026-10-21T17:20:00Z","v":12662,"vw":27.456479},{"c":27.455,"h":27.46,"l":27.4546,"n":17,"o":27.46,"t":"2026-10-21T17:25:00Z","v":7149,"vw":27.455251},{"c":27.4601,"h":27.47,"l":27.455,"n":35,"o":27.455,"t":"2026-10-21T17:30:00Z","v":30409,"vw":27.462237},{"c":27.47,"h":27.47,"l":27.46,"n":26,"o":27.465,"t":"2026-10-21T17:35:00Z","v":14142,"vw":27.466353},{"c":27.46,"h":27.465,"l":27.46,"n":5,"o":27.465,"t":"2026-10-21T17:40:00Z","v":1771,"vw":27.460452},{"c":27.4504,"h":27.46,"l":27.45,"n":26,"o":27.45,"t":"2026-10-21T17:45:00Z","v":5960,"vw":27.456625},{"c":27.4599,"h":27.4599,"l":27.4541,"n":26,"o":27.4541,"t":"2026-10-21T17:50:00Z","v":2170,"vw":27.456151},{"c":27.455,"h":27.46,"l":27.4539,"n":19,"o":27.455,"t":"2026-10-21T17:55:00Z","v":4758,"vw":27.45489},{"c":27.465,"h":27.47,"l":27.46,"n":38,"o":27.46,"t":"2026-10-21T18:00:00Z","v":30153,"vw":27.46604},{"c":27.4545,"h":27.465,"l":27.4545,"n":27,"o":27.465,"t":"2026-10-21T18:05:00Z","v":4779,"vw":27.458825},{"c":27.455,"h":27.46,"l":27.4541,"n":19,"o":27.46,"t":"2026-10-21T18:10:00Z","v":17121,"vw":27.457262},{"c":27.459,"h":27.459,"l":27.455,"n":27,"o":27.455,"t":"2026-10-21T18:15:00Z","v":8264,"vw":27.455632},{"c":27.455,"h":27.46,"l":27.455,"n":39,"o":27.459,"t":"2026-10-21T18:20:00Z","v":13113,"vw":27.458605},{"c":27.455,"h":27.46,"l":27.4501,"n":47,"o":27.455,"t":"2026-10-21T18:25:00Z","v":26306,"vw":27.454956},{"c":27.455,"h":27.455,"l":27.455,"n":29,"o":27.455,"t":"2026-10-21T18:30:00Z","v":10876,"vw":27.455},{"c":27.455,"h":27.456,"l":27.45,"n":50,"o":27.455,"t":"2026-10-21T18:35:00Z","v":73290,"vw":27.45193},{"c":27.46,"h":27.46,"l":27.45,"n":42,"o":27.455,"t":"2026-10-21T18:40:00Z","v":157994,"vw":27.458668},{"c":27.435,"h":27.4599,"l":27.4301,"n":73,"o":27.4599,"t":"2026-10-21T18:45:00Z","v":36652,"vw":27.445755},{"c":27.435,"h":27.44,"l":27.43,"n":32,"o":27.43,"t":"2026-10-21T18:50:00Z","v":10090,"vw":27.432518},{"c":27.405,"h":27.43,"l":27.405,"n":49,"o":27.43,"t":"2026-10-21T18:55:00Z","v":11941,"vw":27.420103},{"c":27.41,"h":27.41,"l":27.395,"n":58,"o":27.405,"t":"2026-10-21T19:00:00Z","v":43833,"vw":27.403024},{"c":27.415,"h":27.415,"l":27.4044,"n":50,"o":27.4044,"t":"2026-10-21T19:05:00Z","v":79210,"vw":27.410374},{"c":27.405,"h":27.41,"l":27.405,"n":76,"o":27.41,"t":"2026-10-21T19:10:00Z","v":197359,"vw":27.407379},{"c":27.425,"h":27.43,"l":27.4001,"n":190,"o":27.41,"t":"2026-10-21T19:15:00Z","v":178882,"vw":27.413301},{"c":27.425,"h":27.4299,"l":27.4141,"n":65,"o":27.425,"t":"2026-10-21T19:20:00Z","v":21931,"vw":27.419553},{"c":27.435,"h":27.435,"l":27.4224,"n":56,"o":27.425,"t":"2026-10-21T19:25:00Z","v":8597,"vw":27.431207},{"c":27.445,"h":27.45,"l":27.435,"n":48,"o":27.435,"t":"2026-10-21T19:30:00Z","v":144760,"vw":27.449035},{"c":27.435,"h":27.445,"l":27.4301,"n":143,"o":27.445,"t":"2026-10-21T19:35:00Z","v":148741,"vw":27.435704},{"c":27.435,"h":27.44,"l":27.43,"n":120,"o":27.435,"t":"2026-10-21T19:40:00Z","v":47850,"vw":27.434897},{"c":27.435,"h":27.44,"l":27.43,"n":45,"o":27.435,"t":"2026-10-21T19:45:00Z","v":13673,"vw":27.434813},{"c":27.435,"h":27.44,"l":27.43,"n":73,"o":27.435,"t":"2026-10-21T19:50:00Z","v":19403,"vw":27.436011},{"c":27.44,"h":27.44,"l":27.4341,"n":102,"o":27.435,"t":"2026-10-21T19:55:00Z","v":62201,"vw":27.436205},{"c":27.435,"h":27.44,"l":27.435,"n":18,"o":27.44,"t":"2026-10-21T20:00:00Z","v":1710,"vw":27.437646},{"c":27.435,"h":27.435,"l":27.42,"n":2,"o":27.42,"t":"2026-10-21T20:10:00Z","v":39977,"vw":27.420075},{"c":27.435,"h":27.435,"l":27.435,"n":5,"o":27.435,"t":"2026-10-21T20:15:00Z","v":1000,"vw":27.435},{"c":27.4299,"h":27.43,"l":27.4299,"n":2,"o":27.43,"t":"2026-10-21T20:20:00Z","v":600,"vw":27.42995},{"c":27.43,"h":27.43,"l":27.43,"n":4,"o":27.43,"t":"2026-10-21T20:25:00Z","v":1300,"vw":27.43},{"c":27.44,"h":27.44,"l":27.44,"n":9,"o":27.44,"t":"2026-10-21T20:50:00Z","v":3000,"vw":27.44},{"c":27.551,"h":27.551,"l":27.551,"n":1,"o":27.551,"t":"2026-10-22T12:20:00Z","v":5000,"vw":27.551},{"c":27.5515,"h":27.555,"l":27.5515,"n":5,"o":27.5515,"t":"2026-10-22T12:30:00Z","v":2100,"vw":27.552},{"c":27.56,"h":27.56,"l":27.56,"n":2,"o":27.56,"t":"2026-10-22T13:00:00Z","v":1600,"vw":27.56},{"c":27.5601,"h":27.5601,"l":27.56,"n":2,"o":27.56,"t":"2026-10-22T13:10:00Z","v":600,"vw":27.56005},{"c":27.5499,"h":27.56,"l":27.545,"n":50,"o":27.56,"t":"2026-10-22T13:30:00Z","v":75001,"vw":27.555611},{"c":27.545,"h":27.545,"l":27.53,"n":59,"o":27.545,"t":"2026-10-22T13:35:00Z","v":12598,"vw":27.542318},{"c":27.5539,"h":27.5551,"l":27.5441,"n":19,"o":27.5441,"t":"2026-10-22T13:40:00Z","v":4088,"vw":27.551555},{"c":27.58,"h":27.585,"l":27.555,"n":55,"o":27.555,"t":"2026-10-22T13:45:00Z","v":14595,"vw":27.566125},{"c":27.585,"h":27.585,"l":27.565,"n":42,"o":27.57,"t":"2026-10-22T13:50:00Z","v":7744,"vw":27.573391},{"c":27.565,"h":27.585,"l":27.565,"n":36,"o":27.585,"t":"2026-10-22T13:55:00Z","v":8117,"vw":27.580583},{"c":27.565,"h":27.565,"l":27.565,"n":23,"o":27.565,"t":"2026-10-22T14:00:00Z","v":1680,"vw":27.565},{"c":27.565,"h":27.5699,"l":27.565,"n":27,"o":27.565,"t":"2026-10-22T14:05:00Z","v":4004,"vw":27.565486},{"c":27.57,"h":27.57,"l":27.565,"n":45,"o":27.565,"t":"2026-10-22T14:10:00Z","v":9314,"vw":27.566576},{"c":27.575,"h":27.5758,"l":27.56,"n":93,"o":27.5641,"t":"2026-10-22T14:15:00Z","v":118383,"vw":27.566859},{"c":27.575,"h":27.58,"l":27.5701,"n":50,"o":27.575,"t":"2026-10-22T14:20:00Z","v":12094,"vw":27.573984},{"c":27.585,"h":27.585,"l":27.575,"n":61,"o":27.575,"t":"2026-10-22T14:25:00Z","v":24102,"vw":27.580146},{"c":27.585,"h":27.59,"l":27.58,"n":61,"o":27.58,"t":"2026-10-22T14:30:00Z","v":166728,"vw":27.582262},{"c":27.595,"h":27.595,"l":27.585,"n":87,"o":27.5897,"t":"2026-10-22T14:35:00Z","v":114434,"vw":27.59465},{"c":27.595,"h":27.6,"l":27.595,"n":51,"o":27.6,"t":"2026-10-22T14:40:00Z","v":23885,"vw":27.59611},{"c":27.595,"h":27.6,"l":27.59,"n":14,"o":27.595,"t":"2026-10-22T14:45:00Z","v":200066,"vw":27.595891},{"c":27.6,"h":27.6,"l":27.5901,"n":58,"o":27.595,"t":"2026-10-22T14:50:00Z","v":42475,"vw":27.59713},{"c":27.59,"h":27.6,"l":27.59,"n":51,"o":27.595,"t":"2026-10-22T14:55:00Z","v":41255,"vw":27.591847},{"c":27.595,"h":27.6,"l":27.59,"n":48,"o":27.59,"t":"2026-10-22T15:00:00Z","v":26471,"vw":27.591763},{"c":27.595,"h":27.6,"l":27.59,"n":94,"o":27.5999,"t":"2026-10-22T15:05:00Z","v":49529,"vw":27.595911},{"c":27.605,"h":27.6099,"l":27.5901,"n":87,"o":27.5901,"t":"2026-10-22T15:10:00Z","v":37370,"vw":27.602358},{"c":27.595,"h":27.6059,"l":27.595,"n":66,"o":27.605,"t":"2026-10-22T15:15:00Z","v":60654,"vw":27.600289},{"c":27.5898,"h":27.595,"l":27.585,"n":51,"o":27.595,"t":"2026-10-22T15:20:00Z","v":49938,"vw":27.589838},{"c":27.595,"h":27.595,"l":27.585,"n":63,"o":27.59,"t":"2026-10-22T15:25:00Z","v":55927,"vw":27.590481},{"c":27.595,"h":27.595,"l":27.59,"n":26,"o":27.595,"t":"2026-10-22T15:30:00Z","v":54744,"vw":27.591415},{"c":27.605,"h":27.61,"l":27.595,"n":64,"o":27.595,"t":"2026-10-22T15:35:00Z","v":76932,"vw":27.600558},{"c":27.615,"h":27.6199,"l":27.6,"n":70,"o":27.605,"t":"2026-10-22T15:40:00Z","v":29407,"vw":27.608881},{"c":27.6197,"h":27.6197,"l":27.605,"n":83,"o":27.615,"t":"2026-10-22T15:45:00Z","v":30207,"vw":27.610228},{"c":27.6199,"h":27.6199,"l":27.6125,"n":29,"o":27.615,"t":"2026-10-22T15:50:00Z","v":6843,"vw":27.614718},{"c":27.615,"h":27.62,"l":27.61,"n":35,"o":27.615,"t":"2026-10-22T15:55:00Z","v":995122,"vw":27.610161},{"c":27.6041,"h":27.616,"l":27.6,"n":72,"o":27.615,"t":"2026-10-22T16:00:00Z","v":64078,"vw":27.609823},{"c":27.605,"h":27.61,"l":27.605,"n":31,"o":27.605,"t":"2026-10-22T16:05:00Z","v":11531,"vw":27.607056},{"c":27.615,"h":27.615,"l":27.605,"n":102,"o":27.605,"t":"2026-10-22T16:10:00Z","v":94502,"vw":27.610473},{"c":27.6159,"h":27.6199,"l":27.6101,"n":11,"o":27.6101,"t":"2026-10-22T16:15:00Z","v":4372,"vw":27.616215},{"c":27.615,"h":27.6157,"l":27.615,"n":16,"o":27.615,"t":"2026-10-22T16:20:00Z","v":5351,"vw":27.615016},{"c":27.615,"h":27.62,"l":27.615,"n":63,"o":27.615,"t":"2026-10-22T16:25:00Z","v":44622,"vw":27.615565},{"c":27.625,"h":27.625,"l":27.6124,"n":42,"o":27.6124,"t":"2026-10-22T16:30:00Z","v":5488,"vw":27.619751},{"c":27.625,"h":27.6299,"l":27.625,"n":26,"o":27.625,"t":"2026-10-22T16:35:00Z","v":3226,"vw":27.625672},{"c":27.645,"h":27.645,"l":27.625,"n":50,"o":27.625,"t":"2026-10-22T16:40:00Z","v":24143,"vw":27.636699},{"c":27.655,"h":27.66,"l":27.645,"n":61,"o":27.645,"t":"2026-10-22T16:45:00Z","v":39520,"vw":27.652613},{"c":27.665,"h":27.6659,"l":27.655,"n":58,"o":27.655,"t":"2026-10-22T16:50:00Z","v":36808,"vw":27.660299},{"c":27.645,"h":27.666,"l":27.645,"n":69,"o":27.66,"t":"2026-10-22T16:55:00Z","v":73366,"vw":27.651951},{"c":27.655,"h":27.655,"l":27.64,"n":42,"o":27.6476,"t":"2026-10-22T17:00:00Z","v":39058,"vw":27.644526},{"c":27.645,"h":27.651,"l":27.645,"n":28,"o":27.65,"t":"2026-10-22T17:05:00Z","v":5938,"vw":27.648963},{"c":27.655,"h":27.655,"l":27.645,"n":27,"o":27.645,"t":"2026-10-22T17:10:00Z","v":15124,"vw":27.650176},{"c":27.655,"h":27.66,"l":27.6501,"n":23,"o":27.655,"t":"2026-10-22T17:15:00Z","v":17707,"vw":27.655698},{"c":27.655,"h":27.665,"l":27.655,"n":63,"o":27.665,"t":"2026-10-22T17:20:00Z","v":21710,"vw":27.660362},{"c":27.665,"h":27.6699,"l":27.655,"n":27,"o":27.655,"t":"2026-10-22T17:25:00Z","v":23735,"vw":27.666136},{"c":27.6659,"h":27.67,"l":27.66,"n":40,"o":27.6624,"t":"2026-10-22T17:30:00Z","v":26122,"vw":27.66298},{"c":27.66,"h":27.665,"l":27.6524,"n":43,"o":27.665,"t":"2026-10-22T17:35:00Z","v":22367,"vw":27.656731},{"c":27.665,"h":27.665,"l":27.655,"n":19,"o":27.6599,"t":"2026-10-22T17:40:00Z","v":14751,"vw":27.657149},{"c":27.6644,"h":27.665,"l":27.66,"n":32,"o":27.665,"t":"2026-10-22T17:45:00Z","v":698692,"vw":27.6601},{"c":27.675,"h":27.675,"l":27.6641,"n":45,"o":27.6699,"t":"2026-10-22T17:50:00Z","v":13785,"vw":27.667137},{"c":27.685,"h":27.6857,"l":27.675,"n":71,"o":27.675,"t":"2026-10-22T17:55:00Z","v":72127,"vw":27.681088},{"c":27.695,"h":27.7,"l":27.6839,"n":65,"o":27.685,"t":"2026-10-22T18:00:00Z","v":25794,"vw":27.6909},{"c":27.675,"h":27.695,"l":27.6744,"n":65,"o":27.695,"t":"2026-10-22T18:05:00Z","v":58373,"vw":27.684977},{"c":27.665,"h":27.6799,"l":27.665,"n":38,"o":27.675,"t":"2026-10-22T18:10:00Z","v":27084,"vw":27.671312},{"c":27.675,"h":27.6759,"l":27.665,"n":70,"o":27.665,"t":"2026-10-22T18:15:00Z","v":77343,"vw":27.669549},{"c":27.675,"h":27.6757,"l":27.67,"n":78,"o":27.675,"t":"2026-10-22T18:20:00Z","v":22645,"vw":27.674308},{"c":27.685,"h":27.685,"l":27.6741,"n":40,"o":27.675,"t":"2026-10-22T18:25:00Z","v":11038,"vw":27.678368},{"c":27.685,"h":27.69,"l":27.6841,"n":34,"o":27.6841,"t":"2026-10-22T18:30:00Z","v":26836,"vw":27.687799},{"c":27.685,"h":27.685,"l":27.68,"n":43,"o":27.68,"t":"2026-10-22T18:35:00Z","v":55749,"vw":27.680184},{"c":27.6799,"h":27.69,"l":27.67,"n":98,"o":27.685,"t":"2026-10-22T18:40:00Z","v":187204,"vw":27.680708},{"c":27.675,"h":27.68,"l":27.675,"n":22,"o":27.675,"t":"2026-10-22T18:45:00Z","v":13091,"vw":27.676487},{"c":27.6756,"h":27.68,"l":27.67,"n":80,"o":27.675,"t":"2026-10-22T18:50:00Z","v":179699,"vw":27.673734},{"c":27.675,"h":27.68,"l":27.67,"n":54,"o":27.68,"t":"2026-10-22T18:55:00Z","v":536088,"vw":27.679728},{"c":27.6701,"h":27.689,"l":27.6701,"n":90,"o":27.675,"t":"2026-10-22T19:00:00Z","v":57958,"vw":27.680562},{"c":27.675,"h":27.68,"l":27.67,"n":51,"o":27.67,"t":"2026-10-22T19:05:00Z","v":22605,"vw":27.67448},{"c":27.68,"h":27.68,"l":27.67,"n":51,"o":27.675,"t":"2026-10-22T19:10:00Z","v":32489,"vw":27.67686},{"c":27.675,"h":27.675,"l":27.67,"n":51,"o":27.675,"t":"2026-10-22T19:15:00Z","v":17263,"vw":27.674197},{"c":27.6703,"h":27.68,"l":27.67,"n":99,"o":27.67,"t":"2026-10-22T19:20:00Z","v":92183,"vw":27.674723},{"c":27.6601,"h":27.675,"l":27.6601,"n":54,"o":27.675,"t":"2026-10-22T19:25:00Z","v":17745,"vw":27.67116},{"c":27.665,"h":27.67,"l":27.66,"n":102,"o":27.665,"t":"2026-10-22T19:30:00Z","v":85207,"vw":27.665059},{"c":27.665,"h":27.67,"l":27.66,"n":162,"o":27.665,"t":"2026-10-22T19:35:00Z","v":267174,"vw":27.667554},{"c":27.665,"h":27.6699,"l":27.66,"n":176,"o":27.665,"t":"2026-10-22T19:40:00Z","v":188944,"vw":27.661982},{"c":27.665,"h":27.665,"l":27.66,"n":233,"o":27.665,"t":"2026-10-22T19:45:00Z","v":228749,"vw":27.66213},{"c":27.66,"h":27.66,"l":27.65,"n":145,"o":27.66,"t":"2026-10-22T19:50:00Z","v":67555,"vw":27.655187},{"c":27.655,"h":27.66,"l":27.65,"n":210,"o":27.655,"t":"2026-10-22T19:55:00Z","v":76865,"vw":27.653896},{"c":27.655,"h":27.66,"l":27.65,"n":11,"o":27.66,"t":"2026-10-22T20:00:00Z","v":4864,"vw":27.651358},{"c":27.6485,"h":27.6485,"l":27.6485,"n":4,"o":27.6485,"t":"2026-10-22T20:10:00Z","v":396,"vw":27.6485},{"c":27.66,"h":27.66,"l":27.66,"n":26,"o":27.66,"t":"2026-10-22T20:50:00Z","v":10100,"vw":27.66},{"c":27.0846,"h":27.0846,"l":27.0846,"n":1,"o":27.0846,"t":"2026-10-22T21:25:00Z","v":101,"vw":27.0846},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-22T21:40:00Z","v":400,"vw":27.6}],"history":[{"c":28.47,"h":28.5399,"l":28.46,"n":1612,"o":28.53,"t":"2024-10-21T04:00:00Z","v":736334,"vw":28.484028},{"c":28.44,"h":28.49,"l":28.42,"n":1779,"o":28.48,"t":"2024-10-22T04:00:00Z","v":1595585,"vw":28.461107},{"c":28.38,"h":28.405,"l":28.36,"n":1541,"o":28.37,"t":"2024-10-23T04:00:00Z","v":816205,"vw":28.38151},{"c":28.42,"h":28.46,"l":28.39,"n":1505,"o":28.41,"t":"2024-10-24T04:00:00Z","v":1684472,"vw":28.42786},{"c":28.37,"h":28.47,"l":28.36,"n":1390,"o":28.47,"t":"2024-10-25T04:00:00Z","v":731110,"vw":28.422427},{"c":28.32,"h":28.39,"l":28.2901,"n":1688,"o":28.38,"t":"2024-10-28T04:00:00Z","v":1696776,"vw":28.34172},{"c":28.34,"h":28.35,"l":28.245,"n":2138,"o":28.25,"t":"2024-10-29T04:00:00Z","v":1443811,"vw":28.28924},{"c":28.3,"h":28.43,"l":28.2801,"n":2159,"o":28.38,"t":"2024-10-30T04:00:00Z","v":2048760,"vw":28.333567},{"c":28.28,"h":28.3162,"l":28.2118,"n":1778,"o":28.26,"t":"2024-10-31T04:00:00Z","v":1235404,"vw":28.272666},{"c":28.09,"h":28.255,"l":28.09,"n":2471,"o":28.25,"t":"2024-11-01T04:00:00Z","v":1729519,"vw":28.164788},{"c":28.2,"h":28.2499,"l":28.16,"n":1751,"o":28.23,"t":"2024-11-04T05:00:00Z","v":1214686,"vw":28.200085},{"c":28.18,"h":28.21,"l":28.09,"n":2145,"o":28.17,"t":"2024-11-05T05:00:00Z","v":1717961,"vw":28.149325},{"c":28.01,"h":28.07,"l":27.97,"n":2326,"o":27.97,"t":"2024-11-06T05:00:00Z","v":2135674,"vw":28.004257},{"c":28.17,"h":28.1999,"l":28.09,"n":2276,"o":28.09,"t":"2024-11-07T05:00:00Z","v":2121912,"vw":28.148995},{"c":28.18,"h":28.249,"l":28.15,"n":2500,"o":28.2,"t":"2024-11-08T05:00:00Z","v":1967108,"vw":28.193148},{"c":28.11,"h":28.13,"l":28.0901,"n":1437,"o":28.11,"t":"2024-11-11T05:00:00Z","v":995634,"vw":28.109689},{"c":28.01,"h":28.0865,"l":27.99,"n":3621,"o":28.04,"t":"2024-11-12T05:00:00Z","v":2076271,"vw":28.027387},{"c":28.04,"h":28.12,"l":28.0018,"n":2592,"o":28.12,"t":"2024-11-13T05:00:00Z","v":4024980,"vw":28.041308},{"c":28,"h":28.1,"l":27.975,"n":2545,"o":28.06,"t":"2024-11-14T05:00:00Z","v":3362578,"vw":28.045421},{"c":28.03,"h":28.0899,"l":27.9301,"n":2009,"o":27.98,"t":"2024-11-15T05:00:00Z","v":1845786,"vw":28.01177},{"c":28.07,"h":28.09,"l":28.0101,"n":2032,"o":28.03,"t":"2024-11-18T05:00:00Z","v":1269593,"vw":28.055461},{"c":28.11,"h":28.145,"l":28.1038,"n":2252,"o":28.14,"t":"2024-11-19T05:00:00Z","v":2854469,"vw":28.125136},{"c":28.09,"h":28.12,"l":28.06,"n":2155,"o":28.06,"t":"2024-11-20T05:00:00Z","v":1629757,"vw":28.095325},{"c":28.06,"h":28.135,"l":28.04,"n":2321,"o":28.09,"t":"2024-11-21T05:00:00Z","v":2803018,"vw":28.076208},{"c":28.06,"h":28.1,"l":28.06,"n":2019,"o":28.09,"t":"2024-11-22T05:00:00Z","v":1310136,"vw":28.081508},{"c":28.27,"h":28.27,"l":28.2034,"n":1864,"o":28.23,"t":"2024-11-25T05:00:00Z","v":1274111,"vw":28.24048},{"c":28.24,"h":28.24,"l":28.19,"n":2152,"o":28.22,"t":"2024-11-26T05:00:00Z","v":1521224,"vw":28.215875},{"c":28.31,"h":28.3499,"l":28.2801,"n":2863,"o":28.33,"t":"2024-11-27T05:00:00Z","v":1652992,"vw":28.318809},{"c":28.4,"h":28.405,"l":28.3601,"n":912,"o":28.39,"t":"2024-11-29T05:00:00Z","v":844107,"vw":28.387544},{"c":28.3,"h":28.73,"l":28.2201,"n":2251,"o":28.73,"t":"2024-12-02T05:00:00Z","v":2314664,"vw":28.287529},{"c":28.25,"h":28.338,"l":28.25,"n":1929,"o":28.33,"t":"2024-12-03T05:00:00Z","v":1679923,"vw":28.290589},{"c":28.33,"h":28.35,"l":28.21,"n":1963,"o":28.22,"t":"2024-12-04T05:00:00Z","v":1657698,"vw":28.30382},{"c":28.32,"h":28.34,"l":28.2738,"n":1472,"o":28.28,"t":"2024-12-05T05:00:00Z","v":1217166,"vw":28.309285},{"c":28.4,"h":28.43,"l":28.36,"n":1799,"o":28.43,"t":"2024-12-06T05:00:00Z","v":1464553,"vw":28.389072},{"c":28.34,"h":28.385,"l":28.34,"n":1575,"o":28.38,"t":"2024-12-09T05:00:00Z","v":1165597,"vw":28.352437},{"c":28.3,"h":28.32,"l":28.28,"n":1834,"o":28.31,"t":"2024-12-10T05:00:00Z","v":2083973,"vw":28.304302},{"c":28.27,"h":28.36,"l":28.25,"n":1855,"o":28.35,"t":"2024-12-11T05:00:00Z","v":1908071,"vw":28.303437},{"c":28.2,"h":28.26,"l":28.19,"n":1760,"o":28.24,"t":"2024-12-12T05:00:00Z","v":4603264,"vw":28.242412},{"c":28.11,"h":28.175,"l":28.1,"n":1693,"o":28.16,"t":"2024-12-13T05:00:00Z","v":1434702,"vw":28.132897},{"c":28.11,"h":28.15,"l":28.1,"n":2210,"o":28.14,"t":"2024-12-16T05:00:00Z","v":1134050,"vw":28.118064},{"c":28.12,"h":28.1498,"l":28.1,"n":2198,"o":28.11,"t":"2024-12-17T05:00:00Z","v":1544382,"vw":28.127638},{"c":27.94,"h":28.15,"l":27.9301,"n":2324,"o":28.14,"t":"2024-12-18T05:00:00Z","v":2292320,"vw":28.042798},{"c":27.82,"h":27.85,"l":27.78,"n":2203,"o":27.83,"t":"2024-12-19T05:00:00Z","v":3356001,"vw":27.814521},{"c":27.88,"h":27.94,"l":27.87,"n":2554,"o":27.92,"t":"2024-12-20T05:00:00Z","v":2223054,"vw":27.906798},{"c":27.8,"h":27.87,"l":27.79,"n":2134,"o":27.86,"t":"2024-12-23T05:00:00Z","v":2236825,"vw":27.822848},{"c":27.81,"h":27.8168,"l":27.76,"n":1476,"o":27.77,"t":"2024-12-24T05:00:00Z","v":2162286,"vw":27.775192},{"c":27.82,"h":27.84,"l":27.75,"n":2366,"o":27.76,"t":"2024-12-26T05:00:00Z","v":1483275,"vw":27.801493},{"c":27.8,"h":27.8599,"l":27.79,"n":1455,"o":27.82,"t":"2024-12-27T05:00:00Z","v":1270280,"vw":27.820804},{"c":27.91,"h":27.9299,"l":27.89,"n":1793,"o":27.89,"t":"2024-12-30T05:00:00Z","v":1328974,"vw":27.908164},{"c":27.88,"h":27.96,"l":27.88,"n":2034,"o":27.94,"t":"2024-12-31T05:00:00Z","v":2600336,"vw":27.900815},{"c":27.9,"h":27.96,"l":27.8601,"n":2111,"o":27.94,"t":"2025-01-02T05:00:00Z","v":1500410,"vw":27.912295},{"c":27.87,"h":27.94,"l":27.86,"n":1764,"o":27.93,"t":"2025-01-03T05:00:00Z","v":1546960,"vw":27.901867},{"c":27.86,"h":27.88,"l":27.8201,"n":2330,"o":27.86,"t":"2025-01-06T05:00:00Z","v":2030110,"vw":27.85777},{"c":27.8,"h":27.86,"l":27.77,"n":2212,"o":27.84,"t":"2025-01-07T05:00:00Z","v":1578539,"vw":27.798633},{"c":27.83,"h":27.8399,"l":27.7783,"n":1433,"o":27.79,"t":"2025-01-08T05:00:00Z","v":1844012,"vw":27.812448},{"c":27.67,"h":27.75,"l":27.65,"n":3273,"o":27.72,"t":"2025-01-10T05:00:00Z","v":3193678,"vw":27.689674},{"c":27.64,"h":27.67,"l":27.62,"n":2043,"o":27.67,"t":"2025-01-13T05:00:00Z","v":2276656,"vw":27.641071},{"c":27.66,"h":27.67,"l":27.63,"n":1988,"o":27.65,"t":"2025-01-14T05:00:00Z","v":4204915,"vw":27.649195},{"c":27.85,"h":27.87,"l":27.8101,"n":2156,"o":27.85,"t":"2025-01-15T05:00:00Z","v":2016955,"vw":27.841006},{"c":27.92,"h":27.94,"l":27.81,"n":2425,"o":27.83,"t":"2025-01-16T05:00:00Z","v":2213350,"vw":27.898923},{"c":27.91,"h":27.94,"l":27.89,"n":1847,"o":27.93,"t":"2025-01-17T05:00:00Z","v":1198795,"vw":27.911092},{"c":27.97,"h":27.9701,"l":27.93,"n":2350,"o":27.96,"t":"2025-01-21T05:00:00Z","v":2422945,"vw":27.949547},{"c":27.92,"h":27.9599,"l":27.89,"n":1938,"o":27.95,"t":"2025-01-22T05:00:00Z","v":1906036,"vw":27.922445},{"c":27.87,"h":27.9,"l":27.85,"n":2409,"o":27.85,"t":"2025-01-23T05:00:00Z","v":2066985,"vw":27.877182},{"c":27.93,"h":27.9599,"l":27.87,"n":1634,"o":27.88,"t":"2025-01-24T05:00:00Z","v":1625051,"vw":27.925537},{"c":28.05,"h":28.07,"l":28,"n":2054,"o":28.05,"t":"2025-01-27T05:00:00Z","v":1927455,"vw":28.038834},{"c":28.06,"h":28.07,"l":27.99,"n":2191,"o":28,"t":"2025-01-28T05:00:00Z","v":1715721,"vw":28.02386},{"c":28.03,"h":28.09,"l":27.9781,"n":2666,"o":28.07,"t":"2025-01-29T05:00:00Z","v":2918984,"vw":28.032802},{"c":28.07,"h":28.0999,"l":28.0541,"n":1665,"o":28.07,"t":"2025-01-30T05:00:00Z","v":1327807,"vw":28.077946},{"c":28.06,"h":28.11,"l":28.0101,"n":1874,"o":28.08,"t":"2025-01-31T05:00:00Z","v":1952902,"vw":28.069253},{"c":27.96,"h":28.05,"l":27.92,"n":3636,"o":27.99,"t":"2025-02-03T05:00:00Z","v":4204179,"vw":27.971781},{"c":28.01,"h":28.01,"l":27.925,"n":2766,"o":27.93,"t":"2025-02-04T05:00:00Z","v":3481318,"vw":27.986005},{"c":28.11,"h":28.15,"l":28.07,"n":2312,"o":28.07,"t":"2025-02-05T05:00:00Z","v":1948573,"vw":28.115297},{"c":28.09,"h":28.1,"l":28.05,"n":2487,"o":28.08,"t":"2025-02-06T05:00:00Z","v":11367836,"vw":28.080526},{"c":28.01,"h":28.03,"l":27.9701,"n":1999,"o":28.01,"t":"2025-02-07T05:00:00Z","v":5450612,"vw":28.001001},{"c":28,"h":28.0578,"l":27.99,"n":1864,"o":28.02,"t":"2025-02-10T05:00:00Z","v":1673877,"vw":28.021748},{"c":27.96,"h":27.98,"l":27.95,"n":2476,"o":27.97,"t":"2025-02-11T05:00:00Z","v":3816985,"vw":27.970162},{"c":27.83,"h":27.85,"l":27.8,"n":3232,"o":27.83,"t":"2025-02-12T05:00:00Z","v":5389609,"vw":27.825444},{"c":27.96,"h":27.98,"l":27.92,"n":2662,"o":27.92,"t":"2025-02-13T05:00:00Z","v":2533100,"vw":27.952387},{"c":28.04,"h":28.0899,"l":28.04,"n":1533,"o":28.07,"t":"2025-02-14T05:00:00Z","v":1296354,"vw":28.060873},{"c":27.95,"h":28.02,"l":27.95,"n":1736,"o":27.99,"t":"2025-02-18T05:00:00Z","v":2236169,"vw":27.981633},{"c":28.01,"h":28.01,"l":27.95,"n":2009,"o":27.96,"t":"2025-02-19T05:00:00Z","v":1458174,"vw":27.986686},{"c":28.03,"h":28.0599,"l":28.03,"n":1970,"o":28.03,"t":"2025-02-20T05:00:00Z","v":1044458,"vw":28.040629},{"c":28.16,"h":28.175,"l":28.0533,"n":1980,"o":28.06,"t":"2025-02-21T05:00:00Z","v":1464201,"vw":28.134122},{"c":28.2,"h":28.21,"l":28.1217,"n":1764,"o":28.13,"t":"2025-02-24T05:00:00Z","v":1162689,"vw":28.189749},{"c":28.34,"h":28.36,"l":28.305,"n":2363,"o":28.31,"t":"2025-02-25T05:00:00Z","v":1640159,"vw":28.335986},{"c":28.41,"h":28.42,"l":28.315,"n":2129,"o":28.34,"t":"2025-02-26T05:00:00Z","v":2611276,"vw":28.365421},{"c":28.4,"h":28.4,"l":28.3301,"n":1945,"o":28.34,"t":"2025-02-27T05:00:00Z","v":1217602,"vw":28.367585},{"c":28.51,"h":28.52,"l":28.41,"n":2167,"o":28.45,"t":"2025-02-28T05:00:00Z","v":1572452,"vw":28.472097},{"c":28.48,"h":28.5,"l":28.34,"n":3920,"o":28.36,"t":"2025-03-03T05:00:00Z","v":3443707,"vw":28.434798},{"c":28.45,"h":28.5905,"l":28.42,"n":3052,"o":28.54,"t":"2025-03-04T05:00:00Z","v":2925989,"vw":28.500037},{"c":28.34,"h":28.49,"l":28.34,"n":2835,"o":28.47,"t":"2025-03-05T05:00:00Z","v":5918310,"vw":28.393314},{"c":28.34,"h":28.38,"l":28.2718,"n":4276,"o":28.35,"t":"2025-03-06T05:00:00Z","v":3565254,"vw":28.337733},{"c":28.33,"h":28.465,"l":28.3,"n":3665,"o":28.45,"t":"2025-03-07T05:00:00Z","v":3330647,"vw":28.386092},{"c":28.47,"h":28.5,"l":28.42,"n":2629,"o":28.45,"t":"2025-03-10T04:00:00Z","v":4761233,"vw":28.459478},{"c":28.41,"h":28.53,"l":28.38,"n":3575,"o":28.48,"t":"2025-03-11T04:00:00Z","v":5125606,"vw":28.452583},{"c":28.35,"h":28.3999,"l":28.33,"n":2440,"o":28.33,"t":"2025-03-12T04:00:00Z","v":2196536,"vw":28.355075},{"c":28.43,"h":28.44,"l":28.3016,"n":2604,"o":28.33,"t":"2025-03-13T04:00:00Z","v":2565958,"vw":28.383131},{"c":28.35,"h":28.39,"l":28.34,"n":2895,"o":28.39,"t":"2025-03-14T04:00:00Z","v":3670954,"vw":28.374293},{"c":28.35,"h":28.415,"l":28.33,"n":3067,"o":28.37,"t":"2025-03-17T04:00:00Z","v":2401907,"vw":28.36857},{"c":28.38,"h":28.41,"l":28.325,"n":2432,"o":28.33,"t":"2025-03-18T04:00:00Z","v":2549428,"vw":28.377167},{"c":28.44,"h":28.46,"l":28.32,"n":2807,"o":28.35,"t":"2025-03-19T04:00:00Z","v":1621065,"vw":28.394769},{"c":28.47,"h":28.55,"l":28.45,"n":2038,"o":28.55,"t":"2025-03-20T04:00:00Z","v":1990871,"vw":28.477705},{"c":28.49,"h":28.545,"l":28.47,"n":2466,"o":28.53,"t":"2025-03-21T04:00:00Z","v":2516372,"vw":28.499055},{"c":28.36,"h":28.43,"l":28.355,"n":1651,"o":28.42,"t":"2025-03-24T04:00:00Z","v":877665,"vw":28.373989},{"c":28.41,"h":28.43,"l":28.37,"n":1798,"o":28.38,"t":"2025-03-25T04:00:00Z","v":1220598,"vw":28.402592},{"c":28.36,"h":28.4,"l":28.3495,"n":1753,"o":28.37,"t":"2025-03-26T04:00:00Z","v":1436493,"vw":28.371602},{"c":28.37,"h":28.385,"l":28.34,"n":2480,"o":28.36,"t":"2025-03-27T04:00:00Z","v":4699356,"vw":28.359122},{"c":28.52,"h":28.54,"l":28.45,"n":2286,"o":28.45,"t":"2025-03-28T04:00:00Z","v":2059721,"vw":28.511716},{"c":28.58,"h":28.62,"l":28.52,"n":2583,"o":28.6,"t":"2025-03-31T04:00:00Z","v":2925169,"vw":28.562994},{"c":28.54,"h":28.6,"l":28.52,"n":2374,"o":28.52,"t":"2025-04-01T04:00:00Z","v":3063822,"vw":28.559452},{"c":28.51,"h":28.62,"l":28.46,"n":2606,"o":28.62,"t":"2025-04-02T04:00:00Z","v":2420211,"vw":28.515306},{"c":28.77,"h":28.83,"l":28.735,"n":3094,"o":28.77,"t":"2025-04-03T04:00:00Z","v":2992048,"vw":28.772336},{"c":28.85,"h":29.04,"l":28.81,"n":4720,"o":28.97,"t":"2025-04-04T04:00:00Z","v":4333864,"vw":28.912395},{"c":28.63,"h":28.8777,"l":28.575,"n":26194,"o":28.84,"t":"2025-04-07T04:00:00Z","v":73391682,"vw":28.686158},{"c":28.53,"h":28.6699,"l":28.49,"n":8295,"o":28.5,"t":"2025-04-08T04:00:00Z","v":12803220,"vw":28.577003},{"c":28.44,"h":28.51,"l":28.2201,"n":9590,"o":28.44,"t":"2025-04-09T04:00:00Z","v":15563397,"vw":28.365233},{"c":28.37,"h":28.5099,"l":28.35,"n":4934,"o":28.45,"t":"2025-04-10T04:00:00Z","v":6595898,"vw":28.393585},{"c":28.22,"h":28.28,"l":28.11,"n":19543,"o":28.25,"t":"2025-04-11T04:00:00Z","v":80296588,"vw":28.197349},{"c":28.41,"h":28.43,"l":28.3,"n":4604,"o":28.32,"t":"2025-04-14T04:00:00Z","v":5721465,"vw":28.36825},{"c":28.45,"h":28.5099,"l":28.4101,"n":9488,"o":28.42,"t":"2025-04-15T04:00:00Z","v":16779998,"vw":28.473487},{"c":28.56,"h":28.59,"l":28.4601,"n":3404,"o":28.51,"t":"2025-04-16T04:00:00Z","v":17452855,"vw":28.554115},{"c":28.53,"h":28.5899,"l":28.51,"n":5823,"o":28.56,"t":"2025-04-17T04:00:00Z","v":15729561,"vw":28.556525},{"c":28.46,"h":28.58,"l":28.46,"n":3871,"o":28.49,"t":"2025-04-21T04:00:00Z","v":2270098,"vw":28.498831},{"c":28.46,"h":28.5099,"l":28.45,"n":2340,"o":28.49,"t":"2025-04-22T04:00:00Z","v":1689263,"vw":28.475958},{"c":28.45,"h":28.615,"l":28.42,"n":3334,"o":28.57,"t":"2025-04-23T04:00:00Z","v":2998930,"vw":28.50227},{"c":28.56,"h":28.56,"l":28.505,"n":3173,"o":28.53,"t":"2025-04-24T04:00:00Z","v":1856152,"vw":28.544119},{"c":28.63,"h":28.6499,"l":28.57,"n":2224,"o":28.59,"t":"2025-04-25T04:00:00Z","v":2303272,"vw":28.613794},{"c":28.73,"h":28.7379,"l":28.61,"n":3356,"o":28.61,"t":"2025-04-28T04:00:00Z","v":2204007,"vw":28.697464},{"c":28.78,"h":28.7983,"l":28.71,"n":2732,"o":28.71,"t":"2025-04-29T04:00:00Z","v":1960122,"vw":28.772153},{"c":28.85,"h":28.8699,"l":28.79,"n":3949,"o":28.79,"t":"2025-04-30T04:00:00Z","v":3117288,"vw":28.814759},{"c":28.65,"h":28.8,"l":28.615,"n":3649,"o":28.8,"t":"2025-05-01T04:00:00Z","v":4343568,"vw":28.655825},{"c":28.5,"h":28.5799,"l":28.4701,"n":2542,"o":28.55,"t":"2025-05-02T04:00:00Z","v":3413027,"vw":28.506256},{"c":28.49,"h":28.52,"l":28.431,"n":5672,"o":28.52,"t":"2025-05-05T04:00:00Z","v":2623764,"vw":28.471453},{"c":28.53,"h":28.5499,"l":28.4701,"n":2295,"o":28.5,"t":"2025-05-06T04:00:00Z","v":2540385,"vw":28.511996},{"c":28.58,"h":28.61,"l":28.54,"n":2221,"o":28.55,"t":"2025-05-07T04:00:00Z","v":2172150,"vw":28.567514},{"c":28.41,"h":28.56,"l":28.4099,"n":2630,"o":28.56,"t":"2025-05-08T04:00:00Z","v":2075073,"vw":28.463077},{"c":28.44,"h":28.5,"l":28.43,"n":1430,"o":28.47,"t":"2025-05-09T04:00:00Z","v":1038094,"vw":28.460481},{"c":28.3,"h":28.34,"l":28.28,"n":2509,"o":28.28,"t":"2025-05-12T04:00:00Z","v":4625906,"vw":28.310245},{"c":28.27,"h":28.34,"l":28.25,"n":3994,"o":28.32,"t":"2025-05-13T04:00:00Z","v":2722311,"vw":28.2767},{"c":28.21,"h":28.2899,"l":28.19,"n":2924,"o":28.28,"t":"2025-05-14T04:00:00Z","v":2821280,"vw":28.225897},{"c":28.35,"h":28.35,"l":28.27,"n":2902,"o":28.31,"t":"2025-05-15T04:00:00Z","v":2320241,"vw":28.322909},{"c":28.34,"h":28.4299,"l":28.34,"n":2700,"o":28.42,"t":"2025-05-16T04:00:00Z","v":2315088,"vw":28.370581},{"c":28.36,"h":28.36,"l":28.26,"n":3678,"o":28.26,"t":"2025-05-19T04:00:00Z","v":3864470,"vw":28.326171},{"c":28.33,"h":28.36,"l":28.2846,"n":2710,"o":28.32,"t":"2025-05-20T04:00:00Z","v":2991930,"vw":28.337434},{"c":28.24,"h":28.2999,"l":28.205,"n":3607,"o":28.26,"t":"2025-05-21T04:00:00Z","v":3596169,"vw":28.256528},{"c":28.3,"h":28.31,"l":28.2216,"n":3319,"o":28.26,"t":"2025-05-22T04:00:00Z","v":3175483,"vw":28.266224},{"c":28.36,"h":28.4,"l":28.33,"n":3656,"o":28.4,"t":"2025-05-23T04:00:00Z","v":2848626,"vw":28.357114},{"c":28.42,"h":28.44,"l":28.36,"n":3670,"o":28.39,"t":"2025-05-27T04:00:00Z","v":2270872,"vw":28.412485},{"c":28.36,"h":28.4,"l":28.35,"n":2562,"o":28.37,"t":"2025-05-28T04:00:00Z","v":2141266,"vw":28.369223},{"c":28.45,"h":28.47,"l":28.41,"n":3184,"o":28.42,"t":"2025-05-29T04:00:00Z","v":1913619,"vw":28.447898},{"c":28.52,"h":28.53,"l":28.455,"n":2649,"o":28.48,"t":"2025-05-30T04:00:00Z","v":5024974,"vw":28.494047},{"c":28.37,"h":28.44,"l":28.34,"n":2480,"o":28.39,"t":"2025-06-02T04:00:00Z","v":2988457,"vw":28.369611},{"c":28.34,"h":28.42,"l":28.33,"n":2429,"o":28.4,"t":"2025-06-03T04:00:00Z","v":3364810,"vw":28.354243},{"c":28.49,"h":28.5099,"l":28.4001,"n":2740,"o":28.41,"t":"2025-06-04T04:00:00Z","v":1979006,"vw":28.471739},{"c":28.41,"h":28.51,"l":28.4,"n":2860,"o":28.47,"t":"2025-06-05T04:00:00Z","v":2185669,"vw":28.449638},{"c":28.25,"h":28.315,"l":28.24,"n":1825,"o":28.29,"t":"2025-06-06T04:00:00Z","v":1322451,"vw":28.272114},{"c":28.29,"h":28.32,"l":28.26,"n":1911,"o":28.26,"t":"2025-06-09T04:00:00Z","v":1446669,"vw":28.297181},{"c":28.31,"h":28.3599,"l":28.3,"n":2567,"o":28.35,"t":"2025-06-10T04:00:00Z","v":7507699,"vw":28.313608},{"c":28.4,"h":28.42,"l":28.3501,"n":3171,"o":28.38,"t":"2025-06-11T04:00:00Z","v":4247429,"vw":28.402614},{"c":28.49,"h":28.5,"l":28.45,"n":2682,"o":28.49,"t":"2025-06-12T04:00:00Z","v":2378005,"vw":28.477835},{"c":28.43,"h":28.465,"l":28.37,"n":2188,"o":28.46,"t":"2025-06-13T04:00:00Z","v":2103917,"vw":28.411062},{"c":28.39,"h":28.4499,"l":28.38,"n":2406,"o":28.41,"t":"2025-06-16T04:00:00Z","v":3748703,"vw":28.418974},{"c":28.46,"h":28.4799,"l":28.4,"n":1556,"o":28.43,"t":"2025-06-17T04:00:00Z","v":983795,"vw":28.442378},{"c":28.48,"h":28.56,"l":28.45,"n":2161,"o":28.5,"t":"2025-06-18T04:00:00Z","v":2174431,"vw":28.503999},{"c":28.51,"h":28.5399,"l":28.4401,"n":2498,"o":28.45,"t":"2025-06-20T04:00:00Z","v":1680471,"vw":28.500585},{"c":28.59,"h":28.655,"l":28.55,"n":1897,"o":28.56,"t":"2025-06-23T04:00:00Z","v":1431926,"vw":28.610226},{"c":28.65,"h":28.67,"l":28.57,"n":1975,"o":28.58,"t":"2025-06-24T04:00:00Z","v":1976544,"vw":28.644106},{"c":28.67,"h":28.69,"l":28.59,"n":2265,"o":28.63,"t":"2025-06-25T04:00:00Z","v":4324408,"vw":28.665553},{"c":28.75,"h":28.755,"l":28.7,"n":2725,"o":28.73,"t":"2025-06-26T04:00:00Z","v":5897525,"vw":28.725197},{"c":28.7,"h":28.76,"l":28.695,"n":2805,"o":28.7,"t":"2025-06-27T04:00:00Z","v":2897101,"vw":28.721676},{"c":28.77,"h":28.79,"l":28.72,"n":2717,"o":28.76,"t":"2025-06-30T04:00:00Z","v":2413084,"vw":28.750314},{"c":28.62,"h":28.68,"l":28.6,"n":2708,"o":28.67,"t":"2025-07-01T04:00:00Z","v":2303512,"vw":28.632129},{"c":28.59,"h":28.62,"l":28.57,"n":2128,"o":28.59,"t":"2025-07-02T04:00:00Z","v":1777571,"vw":28.590355},{"c":28.52,"h":28.54,"l":28.49,"n":3660,"o":28.53,"t":"2025-07-03T04:00:00Z","v":1788811,"vw":28.519829},{"c":28.48,"h":28.5099,"l":28.46,"n":2004,"o":28.5,"t":"2025-07-07T04:00:00Z","v":3434755,"vw":28.485246},{"c":28.44,"h":28.45,"l":28.42,"n":2165,"o":28.43,"t":"2025-07-08T04:00:00Z","v":1347660,"vw":28.439754},{"c":28.55,"h":28.55,"l":28.48,"n":1972,"o":28.48,"t":"2025-07-09T04:00:00Z","v":1039850,"vw":28.515454},{"c":28.53,"h":28.54,"l":28.4901,"n":2741,"o":28.54,"t":"2025-07-10T04:00:00Z","v":2901426,"vw":28.517856},{"c":28.46,"h":28.48,"l":28.45,"n":1698,"o":28.48,"t":"2025-07-11T04:00:00Z","v":1412783,"vw":28.464185},{"c":28.46,"h":28.4901,"l":28.4315,"n":2183,"o":28.47,"t":"2025-07-14T04:00:00Z","v":1488692,"vw":28.460958},{"c":28.38,"h":28.48,"l":28.37,"n":1909,"o":28.47,"t":"2025-07-15T04:00:00Z","v":1951900,"vw":28.392308},{"c":28.45,"h":28.47,"l":28.41,"n":3523,"o":28.41,"t":"2025-07-16T04:00:00Z","v":5962392,"vw":28.450223},{"c":28.44,"h":28.4799,"l":28.42,"n":1786,"o":28.47,"t":"2025-07-17T04:00:00Z","v":1501406,"vw":28.445256},{"c":28.5,"h":28.53,"l":28.49,"n":1663,"o":28.51,"t":"2025-07-18T04:00:00Z","v":1447719,"vw":28.505175},{"c":28.57,"h":28.6,"l":28.5501,"n":1727,"o":28.57,"t":"2025-07-21T04:00:00Z","v":1248381,"vw":28.583835},{"c":28.62,"h":28.63,"l":28.59,"n":1510,"o":28.6,"t":"2025-07-22T04:00:00Z","v":856549,"vw":28.620786},{"c":28.54,"h":28.6,"l":28.54,"n":1912,"o":28.57,"t":"2025-07-23T04:00:00Z","v":1480021,"vw":28.564986},{"c":28.5,"h":28.53,"l":28.475,"n":2246,"o":28.48,"t":"2025-07-24T04:00:00Z","v":1459960,"vw":28.510384},{"c":28.55,"h":28.56,"l":28.51,"n":2378,"o":28.52,"t":"2025-07-25T04:00:00Z","v":1293645,"vw":28.536944},{"c":28.53,"h":28.54,"l":28.51,"n":2338,"o":28.52,"t":"2025-07-28T04:00:00Z","v":1760036,"vw":28.520202},{"c":28.63,"h":28.635,"l":28.54,"n":2595,"o":28.55,"t":"2025-07-29T04:00:00Z","v":2849513,"vw":28.590328},{"c":28.55,"h":28.63,"l":28.5401,"n":2756,"o":28.56,"t":"2025-07-30T04:00:00Z","v":2411813,"vw":28.58642},{"c":28.57,"h":28.6199,"l":28.56,"n":2189,"o":28.58,"t":"2025-07-31T04:00:00Z","v":2060413,"vw":28.580816},{"c":28.75,"h":28.76,"l":28.67,"n":4686,"o":28.68,"t":"2025-08-01T04:00:00Z","v":4936234,"vw":28.723645},{"c":28.76,"h":28.78,"l":28.7116,"n":2830,"o":28.76,"t":"2025-08-04T04:00:00Z","v":2908963,"vw":28.7491},{"c":28.75,"h":28.8011,"l":28.73,"n":2577,"o":28.74,"t":"2025-08-05T04:00:00Z","v":2061864,"vw":28.753575},{"c":28.74,"h":28.76,"l":28.67,"n":2472,"o":28.73,"t":"2025-08-06T04:00:00Z","v":1815728,"vw":28.729787},{"c":28.73,"h":28.76,"l":28.705,"n":2649,"o":28.75,"t":"2025-08-07T04:00:00Z","v":1552374,"vw":28.734471},{"c":28.68,"h":28.7,"l":28.6601,"n":1395,"o":28.7,"t":"2025-08-08T04:00:00Z","v":608937,"vw":28.676255},{"c":28.69,"h":28.71,"l":28.67,"n":2309,"o":28.69,"t":"2025-08-11T04:00:00Z","v":1195632,"vw":28.686909},{"c":28.69,"h":28.69,"l":28.65,"n":1985,"o":28.67,"t":"2025-08-12T04:00:00Z","v":1991530,"vw":28.678407},{"c":28.77,"h":28.7899,"l":28.75,"n":1998,"o":28.76,"t":"2025-08-13T04:00:00Z","v":1082707,"vw":28.76747},{"c":28.69,"h":28.7399,"l":28.69,"n":1446,"o":28.73,"t":"2025-08-14T04:00:00Z","v":808170,"vw":28.703061},{"c":28.67,"h":28.72,"l":28.66,"n":1791,"o":28.71,"t":"2025-08-15T04:00:00Z","v":1548894,"vw":28.679425},{"c":28.65,"h":28.6899,"l":28.64,"n":1722,"o":28.68,"t":"2025-08-18T04:00:00Z","v":780304,"vw":28.659628},{"c":28.7,"h":28.71,"l":28.68,"n":1544,"o":28.69,"t":"2025-08-19T04:00:00Z","v":1919430,"vw":28.69777},{"c":28.74,"h":28.75,"l":28.7,"n":2136,"o":28.71,"t":"2025-08-20T04:00:00Z","v":1273501,"vw":28.733783},{"c":28.66,"h":28.715,"l":28.65,"n":2006,"o":28.71,"t":"2025-08-21T04:00:00Z","v":1447646,"vw":28.677816},{"c":28.8,"h":28.8199,"l":28.67,"n":2252,"o":28.7,"t":"2025-08-22T04:00:00Z","v":1946347,"vw":28.793569},{"c":28.765,"h":28.78,"l":28.75,"n":1644,"o":28.77,"t":"2025-08-25T04:00:00Z","v":926676,"vw":28.765783},{"c":28.82,"h":28.83,"l":28.78,"n":1828,"o":28.79,"t":"2025-08-26T04:00:00Z","v":1322534,"vw":28.809715},{"c":28.87,"h":28.88,"l":28.8,"n":1655,"o":28.82,"t":"2025-08-27T04:00:00Z","v":1085979,"vw":28.848286},{"c":28.89,"h":28.91,"l":28.8501,"n":1731,"o":28.86,"t":"2025-08-28T04:00:00Z","v":1187392,"vw":28.885752},{"c":28.91,"h":28.9299,"l":28.88,"n":1973,"o":28.89,"t":"2025-08-29T04:00:00Z","v":1181467,"vw":28.901847},{"c":28.76,"h":28.7703,"l":28.73,"n":2993,"o":28.74,"t":"2025-09-02T04:00:00Z","v":2402210,"vw":28.750508},{"c":28.83,"h":28.85,"l":28.75,"n":2091,"o":28.75,"t":"2025-09-03T04:00:00Z","v":1990122,"vw":28.828206},{"c":28.89,"h":28.9,"l":28.8441,"n":2240,"o":28.87,"t":"2025-09-04T04:00:00Z","v":2933435,"vw":28.871623},{"c":28.995,"h":29.05,"l":28.99,"n":2193,"o":29.04,"t":"2025-09-05T04:00:00Z","v":1513632,"vw":29.023581},{"c":29.05,"h":29.05,"l":29.01,"n":2218,"o":29.05,"t":"2025-09-08T04:00:00Z","v":1660390,"vw":29.036815},{"c":28.98,"h":29.065,"l":28.98,"n":2154,"o":29.04,"t":"2025-09-09T04:00:00Z","v":1644702,"vw":29.002306},{"c":29.03,"h":29.05,"l":29.0101,"n":1787,"o":29.03,"t":"2025-09-10T04:00:00Z","v":1770245,"vw":29.030083},{"c":29.03,"h":29.0999,"l":29.03,"n":2119,"o":29.05,"t":"2025-09-11T04:00:00Z","v":1430442,"vw":29.063197},{"c":29,"h":29.01,"l":28.96,"n":2514,"o":29.01,"t":"2025-09-12T04:00:00Z","v":1418115,"vw":28.98804},{"c":29.02,"h":29.04,"l":29.02,"n":2145,"o":29.02,"t":"2025-09-15T04:00:00Z","v":1284087,"vw":29.030626},{"c":29.04,"h":29.07,"l":29.03,"n":2557,"o":29.04,"t":"2025-09-16T04:00:00Z","v":5829009,"vw":29.056549},{"c":29,"h":29.11,"l":28.97,"n":2421,"o":29.06,"t":"2025-09-17T04:00:00Z","v":2421723,"vw":29.022781},{"c":28.95,"h":28.9699,"l":28.91,"n":3094,"o":28.94,"t":"2025-09-18T04:00:00Z","v":1907710,"vw":28.941609},{"c":28.93,"h":28.95,"l":28.91,"n":2506,"o":28.94,"t":"2025-09-19T04:00:00Z","v":1541346,"vw":28.926301},{"c":28.9,"h":28.95,"l":28.9,"n":1796,"o":28.95,"t":"2025-09-22T04:00:00Z","v":1159229,"vw":28.919943},{"c":28.96,"h":28.96,"l":28.9001,"n":1766,"o":28.94,"t":"2025-09-23T04:00:00Z","v":1206884,"vw":28.935755},{"c":28.89,"h":28.94,"l":28.89,"n":2342,"o":28.94,"t":"2025-09-24T04:00:00Z","v":1646221,"vw":28.913412},{"c":28.85,"h":28.8599,"l":28.8101,"n":1513,"o":28.85,"t":"2025-09-25T04:00:00Z","v":1250867,"vw":28.835025},{"c":28.84,"h":28.875,"l":28.8206,"n":1995,"o":28.84,"t":"2025-09-26T04:00:00Z","v":1982818,"vw":28.84077},{"c":28.89,"h":28.9,"l":28.8601,"n":2347,"o":28.87,"t":"2025-09-29T04:00:00Z","v":2148794,"vw":28.89429},{"c":28.9,"h":28.95,"l":28.8835,"n":1811,"o":28.92,"t":"2025-09-30T04:00:00Z","v":2156772,"vw":28.920874},{"c":28.89,"h":28.9099,"l":28.85,"n":1771,"o":28.9,"t":"2025-10-01T04:00:00Z","v":1509551,"vw":28.874729},{"c":28.91,"h":28.91,"l":28.855,"n":2436,"o":28.87,"t":"2025-10-02T04:00:00Z","v":3175800,"vw":28.901207},{"c":28.86,"h":28.9,"l":28.85,"n":1960,"o":28.9,"t":"2025-10-03T04:00:00Z","v":1352270,"vw":28.868898},{"c":28.8,"h":28.8499,"l":28.8,"n":1991,"o":28.82,"t":"2025-10-06T04:00:00Z","v":1028362,"vw":28.820172},{"c":28.86,"h":28.88,"l":28.82,"n":3760,"o":28.82,"t":"2025-10-07T04:00:00Z","v":4071731,"vw":28.866447},{"c":28.86,"h":28.89,"l":28.8401,"n":1724,"o":28.89,"t":"2025-10-08T04:00:00Z","v":1381775,"vw":28.866242},{"c":28.83,"h":28.85,"l":28.82,"n":1699,"o":28.83,"t":"2025-10-09T04:00:00Z","v":1951660,"vw":28.83323},{"c":28.97,"h":28.99,"l":28.89,"n":1974,"o":28.9,"t":"2025-10-10T04:00:00Z","v":3653058,"vw":28.957636},{"c":28.995,"h":29,"l":28.95,"n":1980,"o":28.98,"t":"2025-10-13T04:00:00Z","v":2542956,"vw":28.976678},{"c":29.04,"h":29.05,"l":28.9901,"n":2334,"o":29.01,"t":"2025-10-14T04:00:00Z","v":1584129,"vw":29.016711},{"c":29.01,"h":29.0599,"l":29,"n":1810,"o":29.04,"t":"2025-10-15T04:00:00Z","v":1199045,"vw":29.01799},{"c":29.13,"h":29.13,"l":28.9999,"n":2551,"o":29,"t":"2025-10-16T04:00:00Z","v":1573407,"vw":29.080858},{"c":29.07,"h":29.1,"l":29.0548,"n":2452,"o":29.1,"t":"2025-10-17T04:00:00Z","v":1676617,"vw":29.078832},{"c":29.09,"h":29.1,"l":29.07,"n":1744,"o":29.08,"t":"2025-10-20T04:00:00Z","v":763761,"vw":29.08817},{"c":29.12,"h":29.15,"l":29.12,"n":1785,"o":29.13,"t":"2025-10-21T04:00:00Z","v":1008350,"vw":29.129726},{"c":29.13,"h":29.15,"l":29.1001,"n":1958,"o":29.12,"t":"2025-10-22T04:00:00Z","v":1655534,"vw":29.12731},{"c":29.06,"h":29.11,"l":29.06,"n":2263,"o":29.1,"t":"2025-10-23T04:00:00Z","v":1309410,"vw":29.083022},{"c":29.09,"h":29.105,"l":29.0552,"n":1881,"o":29.1,"t":"2025-10-24T04:00:00Z","v":1356316,"vw":29.086692},{"c":29.08,"h":29.08,"l":29.03,"n":2668,"o":29.05,"t":"2025-10-27T04:00:00Z","v":1316019,"vw":29.063071},{"c":29.1,"h":29.1,"l":29.06,"n":2389,"o":29.07,"t":"2025-10-28T04:00:00Z","v":2012047,"vw":29.085554},{"c":28.96,"h":29.09,"l":28.95,"n":2613,"o":29.09,"t":"2025-10-29T04:00:00Z","v":2671891,"vw":29.013797},{"c":28.95,"h":28.97,"l":28.9,"n":2398,"o":28.9,"t":"2025-10-30T04:00:00Z","v":2325452,"vw":28.941275},{"c":28.96,"h":28.98,"l":28.94,"n":2731,"o":28.96,"t":"2025-10-31T04:00:00Z","v":4401362,"vw":28.956788},{"c":28.86,"h":28.8799,"l":28.83,"n":2834,"o":28.84,"t":"2025-11-03T05:00:00Z","v":9466078,"vw":28.843769},{"c":28.88,"h":28.9,"l":28.875,"n":2809,"o":28.88,"t":"2025-11-04T05:00:00Z","v":1819303,"vw":28.888079},{"c":28.79,"h":28.8699,"l":28.79,"n":2435,"o":28.86,"t":"2025-11-05T05:00:00Z","v":1775385,"vw":28.806872},{"c":28.91,"h":28.9299,"l":28.8713,"n":2138,"o":28.88,"t":"2025-11-06T05:00:00Z","v":2159365,"vw":28.907975},{"c":28.93,"h":28.96,"l":28.895,"n":2376,"o":28.9,"t":"2025-11-07T05:00:00Z","v":1633313,"vw":28.937143},{"c":28.88,"h":28.91,"l":28.88,"n":1895,"o":28.9,"t":"2025-11-10T05:00:00Z","v":2214501,"vw":28.889584},{"c":28.95,"h":28.96,"l":28.9201,"n":1724,"o":28.93,"t":"2025-11-11T05:00:00Z","v":2977658,"vw":28.946382},{"c":28.96,"h":28.97,"l":28.9301,"n":2093,"o":28.95,"t":"2025-11-12T05:00:00Z","v":1438740,"vw":28.952476},{"c":28.9,"h":28.93,"l":28.8901,"n":2695,"o":28.9,"t":"2025-11-13T05:00:00Z","v":1806613,"vw":28.909971},{"c":28.87,"h":28.97,"l":28.86,"n":3025,"o":28.96,"t":"2025-11-14T05:00:00Z","v":1776337,"vw":28.893447},{"c":28.9,"h":28.9099,"l":28.88,"n":1812,"o":28.89,"t":"2025-11-17T05:00:00Z","v":1438983,"vw":28.892347},{"c":28.93,"h":28.9791,"l":28.9,"n":2234,"o":28.96,"t":"2025-11-18T05:00:00Z","v":2167945,"vw":28.933669},{"c":28.92,"h":28.9699,"l":28.91,"n":2163,"o":28.96,"t":"2025-11-19T05:00:00Z","v":1573050,"vw":28.935479},{"c":28.98,"h":28.9906,"l":28.9301,"n":1886,"o":28.94,"t":"2025-11-20T05:00:00Z","v":1795279,"vw":28.968743},{"c":29.04,"h":29.06,"l":29.0001,"n":2655,"o":29.04,"t":"2025-11-21T05:00:00Z","v":2205888,"vw":29.036219},{"c":29.07,"h":29.08,"l":29.03,"n":2194,"o":29.05,"t":"2025-11-24T05:00:00Z","v":1272900,"vw":29.061707},{"c":29.125,"h":29.1494,"l":29.08,"n":2453,"o":29.09,"t":"2025-11-25T05:00:00Z","v":1762073,"vw":29.113213},{"c":29.13,"h":29.14,"l":29.0708,"n":1914,"o":29.11,"t":"2025-11-26T05:00:00Z","v":1035685,"vw":29.11161},{"c":29.1,"h":29.14,"l":29.0801,"n":1335,"o":29.14,"t":"2025-11-28T05:00:00Z","v":889009,"vw":29.102778},{"c":28.92,"h":28.94,"l":28.91,"n":1764,"o":28.94,"t":"2025-12-01T05:00:00Z","v":960187,"vw":28.920347},{"c":28.935,"h":28.945,"l":28.9,"n":2071,"o":28.92,"t":"2025-12-02T05:00:00Z","v":1128608,"vw":28.925809},{"c":28.98,"h":28.99,"l":28.94,"n":2484,"o":28.98,"t":"2025-12-03T05:00:00Z","v":1339230,"vw":28.968258},{"c":28.91,"h":28.94,"l":28.9,"n":2123,"o":28.94,"t":"2025-12-04T05:00:00Z","v":1649088,"vw":28.91354},{"c":28.88,"h":28.92,"l":28.86,"n":2629,"o":28.92,"t":"2025-12-05T05:00:00Z","v":3092024,"vw":28.876789},{"c":28.83,"h":28.86,"l":28.79,"n":2585,"o":28.86,"t":"2025-12-08T05:00:00Z","v":1413118,"vw":28.817857},{"c":28.8,"h":28.86,"l":28.79,"n":2681,"o":28.85,"t":"2025-12-09T05:00:00Z","v":5991275,"vw":28.804635},{"c":28.87,"h":28.88,"l":28.775,"n":3494,"o":28.78,"t":"2025-12-10T05:00:00Z","v":2306701,"vw":28.825701},{"c":28.88,"h":28.93,"l":28.87,"n":2648,"o":28.92,"t":"2025-12-11T05:00:00Z","v":1895129,"vw":28.89984},{"c":28.84,"h":28.8599,"l":28.83,"n":2463,"o":28.83,"t":"2025-12-12T05:00:00Z","v":1709852,"vw":28.843027},{"c":28.865,"h":28.91,"l":28.8501,"n":2476,"o":28.89,"t":"2025-12-15T05:00:00Z","v":1265821,"vw":28.872968},{"c":28.92,"h":28.93,"l":28.863,"n":3254,"o":28.87,"t":"2025-12-16T05:00:00Z","v":2101145,"vw":28.906644},{"c":28.91,"h":28.9298,"l":28.8901,"n":2397,"o":28.9,"t":"2025-12-17T05:00:00Z","v":1643876,"vw":28.912499},{"c":28.88,"h":28.9,"l":28.85,"n":2045,"o":28.89,"t":"2025-12-18T05:00:00Z","v":1315866,"vw":28.877375},{"c":28.84,"h":28.87,"l":28.83,"n":2002,"o":28.85,"t":"2025-12-19T05:00:00Z","v":1283668,"vw":28.843616},{"c":28.82,"h":28.83,"l":28.8,"n":4076,"o":28.82,"t":"2025-12-22T05:00:00Z","v":2413291,"vw":28.817452},{"c":28.79,"h":28.8,"l":28.75,"n":2398,"o":28.77,"t":"2025-12-23T05:00:00Z","v":1213834,"vw":28.787558},{"c":28.85,"h":28.85,"l":28.81,"n":1749,"o":28.82,"t":"2025-12-24T05:00:00Z","v":629649,"vw":28.828362},{"c":28.88,"h":28.89,"l":28.85,"n":1335,"o":28.89,"t":"2025-12-26T05:00:00Z","v":800227,"vw":28.87208},{"c":28.9,"h":28.91,"l":28.8801,"n":1832,"o":28.9,"t":"2025-12-29T05:00:00Z","v":886025,"vw":28.900928},{"c":28.89,"h":28.92,"l":28.88,"n":1786,"o":28.88,"t":"2025-12-30T05:00:00Z","v":1135934,"vw":28.898024},{"c":28.84,"h":28.89,"l":28.83,"n":2156,"o":28.87,"t":"2025-12-31T05:00:00Z","v":1180253,"vw":28.856796},{"c":28.82,"h":28.86,"l":28.82,"n":1962,"o":28.85,"t":"2026-01-02T05:00:00Z","v":1245072,"vw":28.837594},{"c":28.88,"h":28.89,"l":28.84,"n":2960,"o":28.85,"t":"2026-01-05T05:00:00Z","v":2619006,"vw":28.876346},{"c":28.87,"h":28.88,"l":28.8301,"n":2925,"o":28.87,"t":"2026-01-06T05:00:00Z","v":1313189,"vw":28.856825},{"c":28.9,"h":28.92,"l":28.88,"n":2438,"o":28.92,"t":"2026-01-07T05:00:00Z","v":1418500,"vw":28.902975},{"c":28.84,"h":28.87,"l":28.84,"n":2699,"o":28.85,"t":"2026-01-08T05:00:00Z","v":1529782,"vw":28.856534},{"c":28.84,"h":28.87,"l":28.82,"n":2360,"o":28.84,"t":"2026-01-09T05:00:00Z","v":1956488,"vw":28.844871},{"c":28.83,"h":28.85,"l":28.8101,"n":2601,"o":28.82,"t":"2026-01-12T05:00:00Z","v":1450975,"vw":28.835171},{"c":28.85,"h":28.87,"l":28.84,"n":3262,"o":28.87,"t":"2026-01-13T05:00:00Z","v":1917867,"vw":28.857208},{"c":28.89,"h":28.92,"l":28.87,"n":3000,"o":28.87,"t":"2026-01-14T05:00:00Z","v":2139603,"vw":28.901274},{"c":28.84,"h":28.89,"l":28.84,"n":1972,"o":28.88,"t":"2026-01-15T05:00:00Z","v":2726962,"vw":28.85714},{"c":28.77,"h":28.8399,"l":28.76,"n":2595,"o":28.82,"t":"2026-01-16T05:00:00Z","v":1883666,"vw":28.790081},{"c":28.73,"h":28.75,"l":28.71,"n":2347,"o":28.73,"t":"2026-01-20T05:00:00Z","v":1389896,"vw":28.731311},{"c":28.76,"h":28.7699,"l":28.7201,"n":3588,"o":28.74,"t":"2026-01-21T05:00:00Z","v":1964472,"vw":28.747142},{"c":28.75,"h":28.76,"l":28.72,"n":2162,"o":28.73,"t":"2026-01-22T05:00:00Z","v":1552631,"vw":28.737949},{"c":28.77,"h":28.78,"l":28.74,"n":1960,"o":28.75,"t":"2026-01-23T05:00:00Z","v":1433700,"vw":28.761467},{"c":28.8,"h":28.82,"l":28.79,"n":2547,"o":28.8,"t":"2026-01-26T05:00:00Z","v":1327446,"vw":28.805292},{"c":28.79,"h":28.8285,"l":28.79,"n":1855,"o":28.8,"t":"2026-01-27T05:00:00Z","v":1646277,"vw":28.808028},{"c":28.78,"h":28.8,"l":28.75,"n":1592,"o":28.8,"t":"2026-01-28T05:00:00Z","v":18353403,"vw":28.763501},{"c":28.81,"h":28.8399,"l":28.7717,"n":3454,"o":28.78,"t":"2026-01-29T05:00:00Z","v":8360737,"vw":28.81714},{"c":28.83,"h":28.85,"l":28.81,"n":3976,"o":28.83,"t":"2026-01-30T05:00:00Z","v":1729487,"vw":28.82964},{"c":28.7,"h":28.7399,"l":28.68,"n":2420,"o":28.73,"t":"2026-02-02T05:00:00Z","v":1490134,"vw":28.700131},{"c":28.7,"h":28.71,"l":28.665,"n":2266,"o":28.67,"t":"2026-02-03T05:00:00Z","v":2510044,"vw":28.691167},{"c":28.7,"h":28.725,"l":28.68,"n":2256,"o":28.68,"t":"2026-02-04T05:00:00Z","v":2020070,"vw":28.704914},{"c":28.83,"h":28.84,"l":28.75,"n":2507,"o":28.78,"t":"2026-02-05T05:00:00Z","v":2321295,"vw":28.798599},{"c":28.82,"h":28.845,"l":28.7917,"n":2691,"o":28.84,"t":"2026-02-06T05:00:00Z","v":1868969,"vw":28.814083},{"c":28.85,"h":28.85,"l":28.8101,"n":2401,"o":28.82,"t":"2026-02-09T05:00:00Z","v":6891036,"vw":28.846544},{"c":28.92,"h":28.9299,"l":28.9,"n":2195,"o":28.91,"t":"2026-02-10T05:00:00Z","v":1498172,"vw":28.910852},{"c":28.85,"h":28.89,"l":28.8315,"n":1974,"o":28.84,"t":"2026-02-11T05:00:00Z","v":1787346,"vw":28.855612},{"c":28.98,"h":28.9803,"l":28.875,"n":1925,"o":28.88,"t":"2026-02-12T05:00:00Z","v":2217147,"vw":28.95348},{"c":29.06,"h":29.07,"l":29.0301,"n":1973,"o":29.04,"t":"2026-02-13T05:00:00Z","v":1301651,"vw":29.049259},{"c":29.05,"h":29.07,"l":29.04,"n":2793,"o":29.07,"t":"2026-02-17T05:00:00Z","v":1612308,"vw":29.05139},{"c":29.01,"h":29.02,"l":29,"n":2568,"o":29.01,"t":"2026-02-18T05:00:00Z","v":1829569,"vw":29.009247},{"c":29.02,"h":29.035,"l":28.99,"n":2803,"o":29,"t":"2026-02-19T05:00:00Z","v":2468917,"vw":29.013548},{"c":29.02,"h":29.03,"l":28.9885,"n":2046,"o":29.03,"t":"2026-02-20T05:00:00Z","v":2402591,"vw":29.015825},{"c":29.11,"h":29.1285,"l":29.04,"n":3297,"o":29.04,"t":"2026-02-23T05:00:00Z","v":2396800,"vw":29.104668},{"c":29.09,"h":29.11,"l":29.0746,"n":2270,"o":29.11,"t":"2026-02-24T05:00:00Z","v":1998743,"vw":29.096585},{"c":29.08,"h":29.0999,"l":29.06,"n":2031,"o":29.07,"t":"2026-02-25T05:00:00Z","v":1300834,"vw":29.079662},{"c":29.14,"h":29.14,"l":29.08,"n":2155,"o":29.08,"t":"2026-02-26T05:00:00Z","v":1383178,"vw":29.117981},{"c":29.22,"h":29.24,"l":29.19,"n":2209,"o":29.21,"t":"2026-02-27T05:00:00Z","v":1619591,"vw":29.215265},{"c":29.01,"h":29.07,"l":28.97,"n":3612,"o":29.07,"t":"2026-03-02T05:00:00Z","v":2344845,"vw":28.999967},{"c":28.98,"h":29.01,"l":28.9,"n":2269,"o":28.91,"t":"2026-03-03T05:00:00Z","v":1314906,"vw":28.974896},{"c":28.93,"h":28.98,"l":28.93,"n":3826,"o":28.98,"t":"2026-03-04T05:00:00Z","v":1716244,"vw":28.95469},{"c":28.88,"h":28.8885,"l":28.84,"n":2039,"o":28.86,"t":"2026-03-05T05:00:00Z","v":1606176,"vw":28.862223},{"c":28.88,"h":28.93,"l":28.81,"n":2425,"o":28.82,"t":"2026-03-06T05:00:00Z","v":1947598,"vw":28.880115},{"c":28.92,"h":28.9399,"l":28.8201,"n":4470,"o":28.85,"t":"2026-03-09T04:00:00Z","v":2347148,"vw":28.877071},{"c":28.86,"h":28.94,"l":28.86,"n":2304,"o":28.93,"t":"2026-03-10T04:00:00Z","v":1909031,"vw":28.906773},{"c":28.78,"h":28.835,"l":28.7701,"n":2241,"o":28.83,"t":"2026-03-11T04:00:00Z","v":1606991,"vw":28.803617},{"c":28.69,"h":28.77,"l":28.67,"n":5030,"o":28.75,"t":"2026-03-12T04:00:00Z","v":8406345,"vw":28.715939},{"c":28.69,"h":28.7598,"l":28.68,"n":3034,"o":28.74,"t":"2026-03-13T04:00:00Z","v":2534190,"vw":28.703848},{"c":28.78,"h":28.79,"l":28.7445,"n":3242,"o":28.78,"t":"2026-03-16T04:00:00Z","v":2987254,"vw":28.7676},{"c":28.81,"h":28.8499,"l":28.8099,"n":2585,"o":28.81,"t":"2026-03-17T04:00:00Z","v":5203789,"vw":28.824469},{"c":28.71,"h":28.805,"l":28.7,"n":3908,"o":28.78,"t":"2026-03-18T04:00:00Z","v":2383423,"vw":28.760696},{"c":28.7,"h":28.7299,"l":28.62,"n":3915,"o":28.62,"t":"2026-03-19T04:00:00Z","v":7109398,"vw":28.672074},{"c":28.52,"h":28.595,"l":28.5,"n":2898,"o":28.58,"t":"2026-03-20T04:00:00Z","v":3450905,"vw":28.528424},{"c":28.6,"h":28.64,"l":28.52,"n":3209,"o":28.54,"t":"2026-03-23T04:00:00Z","v":4457785,"vw":28.582004},{"c":28.51,"h":28.56,"l":28.4501,"n":2899,"o":28.5,"t":"2026-03-24T04:00:00Z","v":3843220,"vw":28.511867},{"c":28.6,"h":28.62,"l":28.5601,"n":2922,"o":28.59,"t":"2026-03-25T04:00:00Z","v":3624433,"vw":28.595665},{"c":28.44,"h":28.555,"l":28.43,"n":3030,"o":28.53,"t":"2026-03-26T04:00:00Z","v":3129888,"vw":28.493172},{"c":28.47,"h":28.5,"l":28.4052,"n":2638,"o":28.41,"t":"2026-03-27T04:00:00Z","v":2870373,"vw":28.472539},{"c":28.61,"h":28.6399,"l":28.58,"n":2727,"o":28.59,"t":"2026-03-30T04:00:00Z","v":1591234,"vw":28.612383},{"c":28.66,"h":28.7099,"l":28.64,"n":2537,"o":28.68,"t":"2026-03-31T04:00:00Z","v":2432920,"vw":28.666696},{"c":28.54,"h":28.5999,"l":28.5301,"n":2767,"o":28.55,"t":"2026-04-01T04:00:00Z","v":3927850,"vw":28.565684},{"c":28.58,"h":28.615,"l":28.54,"n":2984,"o":28.54,"t":"2026-04-02T04:00:00Z","v":5159102,"vw":28.58637},{"c":28.54,"h":28.56,"l":28.5001,"n":2588,"o":28.53,"t":"2026-04-06T04:00:00Z","v":2013202,"vw":28.533791},{"c":28.58,"h":28.6,"l":28.48,"n":2471,"o":28.54,"t":"2026-04-07T04:00:00Z","v":2323468,"vw":28.537178},{"c":28.64,"h":28.69,"l":28.6101,"n":2869,"o":28.69,"t":"2026-04-08T04:00:00Z","v":2113155,"vw":28.649011},{"c":28.64,"h":28.68,"l":28.59,"n":2555,"o":28.61,"t":"2026-04-09T04:00:00Z","v":1928532,"vw":28.63578},{"c":28.61,"h":28.6499,"l":28.5901,"n":2647,"o":28.64,"t":"2026-04-10T04:00:00Z","v":3629558,"vw":28.614676},{"c":28.66,"h":28.66,"l":28.58,"n":2651,"o":28.6,"t":"2026-04-13T04:00:00Z","v":1827561,"vw":28.622471},{"c":28.7199,"h":28.72,"l":28.6341,"n":2084,"o":28.64,"t":"2026-04-14T04:00:00Z","v":1396630,"vw":28.684749},{"c":28.67,"h":28.6999,"l":28.65,"n":2832,"o":28.69,"t":"2026-04-15T04:00:00Z","v":2841236,"vw":28.672219},{"c":28.66,"h":28.7,"l":28.64,"n":1999,"o":28.7,"t":"2026-04-16T04:00:00Z","v":1432145,"vw":28.664443},{"c":28.76,"h":28.79,"l":28.7401,"n":2548,"o":28.76,"t":"2026-04-17T04:00:00Z","v":2595139,"vw":28.762015},{"c":28.74,"h":28.76,"l":28.7191,"n":2325,"o":28.76,"t":"2026-04-20T04:00:00Z","v":1871729,"vw":28.740988},{"c":28.65,"h":28.7199,"l":28.64,"n":2435,"o":28.71,"t":"2026-04-21T04:00:00Z","v":1852796,"vw":28.675092},{"c":28.67,"h":28.7,"l":28.66,"n":2008,"o":28.7,"t":"2026-04-22T04:00:00Z","v":1428495,"vw":28.676947},{"c":28.63,"h":28.69,"l":28.59,"n":2216,"o":28.67,"t":"2026-04-23T04:00:00Z","v":1424498,"vw":28.640856},{"c":28.67,"h":28.69,"l":28.6,"n":2198,"o":28.62,"t":"2026-04-24T04:00:00Z","v":1326767,"vw":28.664869},{"c":28.65,"h":28.6799,"l":28.625,"n":2395,"o":28.65,"t":"2026-04-27T04:00:00Z","v":3360986,"vw":28.637133},{"c":28.6,"h":28.62,"l":28.5801,"n":2620,"o":28.61,"t":"2026-04-28T04:00:00Z","v":1337169,"vw":28.602535},{"c":28.5,"h":28.56,"l":28.485,"n":2779,"o":28.55,"t":"2026-04-29T04:00:00Z","v":1712868,"vw":28.526362},{"c":28.55,"h":28.58,"l":28.535,"n":2709,"o":28.56,"t":"2026-04-30T04:00:00Z","v":1711780,"vw":28.556933},{"c":28.48,"h":28.545,"l":28.45,"n":2528,"o":28.47,"t":"2026-05-01T04:00:00Z","v":3311580,"vw":28.487136},{"c":28.4,"h":28.44,"l":28.355,"n":2904,"o":28.43,"t":"2026-05-04T04:00:00Z","v":4802245,"vw":28.394547},{"c":28.42,"h":28.45,"l":28.4101,"n":3312,"o":28.42,"t":"2026-05-05T04:00:00Z","v":2938929,"vw":28.426191},{"c":28.53,"h":28.54,"l":28.5,"n":2897,"o":28.52,"t":"2026-05-06T04:00:00Z","v":2008215,"vw":28.527281},{"c":28.47,"h":28.58,"l":28.46,"n":2478,"o":28.57,"t":"2026-05-07T04:00:00Z","v":1881486,"vw":28.500325},{"c":28.52,"h":28.55,"l":28.51,"n":2571,"o":28.54,"t":"2026-05-08T04:00:00Z","v":2943238,"vw":28.519224},{"c":28.45,"h":28.5,"l":28.44,"n":2411,"o":28.5,"t":"2026-05-11T04:00:00Z","v":1471461,"vw":28.467461},{"c":28.39,"h":28.4,"l":28.37,"n":2809,"o":28.4,"t":"2026-05-12T04:00:00Z","v":1466679,"vw":28.384178},{"c":28.39,"h":28.3972,"l":28.3341,"n":2484,"o":28.37,"t":"2026-05-13T04:00:00Z","v":1368683,"vw":28.372234},{"c":28.37,"h":28.43,"l":28.36,"n":2551,"o":28.42,"t":"2026-05-14T04:00:00Z","v":1470782,"vw":28.403176},{"c":28.22,"h":28.26,"l":28.21,"n":3808,"o":28.25,"t":"2026-05-15T04:00:00Z","v":2025548,"vw":28.226791},{"c":28.22,"h":28.27,"l":28.18,"n":3005,"o":28.24,"t":"2026-05-18T04:00:00Z","v":3563696,"vw":28.21867},{"c":28.14,"h":28.1699,"l":28.0914,"n":3024,"o":28.14,"t":"2026-05-19T04:00:00Z","v":2847713,"vw":28.1279},{"c":28.26,"h":28.28,"l":28.14,"n":5197,"o":28.14,"t":"2026-05-20T04:00:00Z","v":6304568,"vw":28.248519},{"c":28.27,"h":28.2899,"l":28.1701,"n":4113,"o":28.21,"t":"2026-05-21T04:00:00Z","v":2461953,"vw":28.227563},{"c":28.27,"h":28.31,"l":28.22,"n":2800,"o":28.31,"t":"2026-05-22T04:00:00Z","v":2112324,"vw":28.254366},{"c":28.35,"h":28.37,"l":28.3201,"n":3950,"o":28.37,"t":"2026-05-26T04:00:00Z","v":1788375,"vw":28.348722},{"c":28.36,"h":28.4,"l":28.36,"n":2708,"o":28.37,"t":"2026-05-27T04:00:00Z","v":1590023,"vw":28.380213},{"c":28.41,"h":28.44,"l":28.36,"n":3747,"o":28.37,"t":"2026-05-28T04:00:00Z","v":3092515,"vw":28.406066},{"c":28.44,"h":28.4699,"l":28.415,"n":2963,"o":28.43,"t":"2026-05-29T04:00:00Z","v":3062399,"vw":28.439677},{"c":28.31,"h":28.31,"l":28.23,"n":3719,"o":28.26,"t":"2026-06-01T04:00:00Z","v":1900625,"vw":28.269094},{"c":28.32,"h":28.34,"l":28.3,"n":2723,"o":28.34,"t":"2026-06-02T04:00:00Z","v":2046204,"vw":28.316507},{"c":28.27,"h":28.29,"l":28.24,"n":2993,"o":28.26,"t":"2026-06-03T04:00:00Z","v":2464927,"vw":28.264083},{"c":28.3,"h":28.34,"l":28.29,"n":5779,"o":28.32,"t":"2026-06-04T04:00:00Z","v":2631653,"vw":28.313723},{"c":28.18,"h":28.21,"l":28.17,"n":2955,"o":28.2,"t":"2026-06-05T04:00:00Z","v":2320297,"vw":28.194018},{"c":28.18,"h":28.24,"l":28.17,"n":3778,"o":28.23,"t":"2026-06-08T04:00:00Z","v":1927420,"vw":28.190698},{"c":28.22,"h":28.24,"l":28.18,"n":3771,"o":28.21,"t":"2026-06-09T04:00:00Z","v":2120027,"vw":28.215392},{"c":28.21,"h":28.25,"l":28.19,"n":2737,"o":28.24,"t":"2026-06-10T04:00:00Z","v":2208166,"vw":28.214614},{"c":28.35,"h":28.358,"l":28.2101,"n":4075,"o":28.22,"t":"2026-06-11T04:00:00Z","v":3676256,"vw":28.268595},{"c":28.3,"h":28.33,"l":28.27,"n":4692,"o":28.31,"t":"2026-06-12T04:00:00Z","v":3461136,"vw":28.308412},{"c":28.33,"h":28.38,"l":28.33,"n":2705,"o":28.37,"t":"2026-06-15T04:00:00Z","v":1471699,"vw":28.351456},{"c":28.39,"h":28.41,"l":28.35,"n":3682,"o":28.36,"t":"2026-06-16T04:00:00Z","v":1596176,"vw":28.387248},{"c":28.24,"h":28.39,"l":28.235,"n":4714,"o":28.38,"t":"2026-06-17T04:00:00Z","v":3040894,"vw":28.329671},{"c":28.31,"h":28.369,"l":28.31,"n":3178,"o":28.32,"t":"2026-06-18T04:00:00Z","v":1764978,"vw":28.340301},{"c":28.24,"h":28.2799,"l":28.24,"n":3773,"o":28.27,"t":"2026-06-22T04:00:00Z","v":2043820,"vw":28.252895},{"c":28.28,"h":28.31,"l":28.27,"n":5995,"o":28.29,"t":"2026-06-23T04:00:00Z","v":2791763,"vw":28.291273},{"c":28.39,"h":28.41,"l":28.36,"n":4894,"o":28.37,"t":"2026-06-24T04:00:00Z","v":2421121,"vw":28.392505},{"c":28.43,"h":28.465,"l":28.4101,"n":4577,"o":28.43,"t":"2026-06-25T04:00:00Z","v":3641586,"vw":28.437964},{"c":28.48,"h":28.49,"l":28.4401,"n":2734,"o":28.45,"t":"2026-06-26T04:00:00Z","v":6357295,"vw":28.476635},{"c":28.47,"h":28.48,"l":28.45,"n":3400,"o":28.46,"t":"2026-06-29T04:00:00Z","v":2382864,"vw":28.465927},{"c":28.39,"h":28.45,"l":28.38,"n":2884,"o":28.44,"t":"2026-06-30T04:00:00Z","v":2021591,"vw":28.415557},{"c":28.26,"h":28.29,"l":28.24,"n":3239,"o":28.26,"t":"2026-07-01T04:00:00Z","v":8559902,"vw":28.262267},{"c":28.29,"h":28.31,"l":28.26,"n":4120,"o":28.27,"t":"2026-07-02T04:00:00Z","v":3433568,"vw":28.278853},{"c":28.31,"h":28.31,"l":28.27,"n":2948,"o":28.3,"t":"2026-07-06T04:00:00Z","v":2103179,"vw":28.288008},{"c":28.2,"h":28.27,"l":28.2,"n":4640,"o":28.27,"t":"2026-07-07T04:00:00Z","v":1716576,"vw":28.238045},{"c":28.16,"h":28.18,"l":28.12,"n":5060,"o":28.17,"t":"2026-07-08T04:00:00Z","v":1393755,"vw":28.155367},{"c":28.21,"h":28.24,"l":28.18,"n":2509,"o":28.18,"t":"2026-07-09T04:00:00Z","v":963448,"vw":28.214337},{"c":28.19,"h":28.22,"l":28.18,"n":2989,"o":28.22,"t":"2026-07-10T04:00:00Z","v":1793617,"vw":28.201194},{"c":28.11,"h":28.1601,"l":28.1,"n":3857,"o":28.16,"t":"2026-07-13T04:00:00Z","v":1115105,"vw":28.121824},{"c":28.17,"h":28.225,"l":28.1501,"n":3335,"o":28.19,"t":"2026-07-14T04:00:00Z","v":2412728,"vw":28.190333},{"c":28.23,"h":28.26,"l":28.205,"n":3453,"o":28.21,"t":"2026-07-15T04:00:00Z","v":4387147,"vw":28.241934},{"c":28.22,"h":28.23,"l":28.19,"n":3314,"o":28.2,"t":"2026-07-16T04:00:00Z","v":1413158,"vw":28.212196},{"c":28.25,"h":28.31,"l":28.24,"n":3316,"o":28.28,"t":"2026-07-17T04:00:00Z","v":1047987,"vw":28.267762},{"c":28.19,"h":28.2299,"l":28.16,"n":3685,"o":28.22,"t":"2026-07-20T04:00:00Z","v":1730567,"vw":28.186275},{"c":28.12,"h":28.16,"l":28.12,"n":2589,"o":28.16,"t":"2026-07-21T04:00:00Z","v":1885417,"vw":28.131837},{"c":28.08,"h":28.13,"l":28.07,"n":2249,"o":28.13,"t":"2026-07-22T04:00:00Z","v":1119021,"vw":28.087404},{"c":28.02,"h":28.0399,"l":28.0003,"n":3043,"o":28.02,"t":"2026-07-23T04:00:00Z","v":1352568,"vw":28.020093},{"c":28.06,"h":28.1,"l":28.05,"n":1888,"o":28.06,"t":"2026-07-24T04:00:00Z","v":1051931,"vw":28.077585},{"c":28.11,"h":28.13,"l":28.0819,"n":2732,"o":28.09,"t":"2026-07-27T04:00:00Z","v":1530198,"vw":28.107203},{"c":28.18,"h":28.2,"l":28.1399,"n":3155,"o":28.14,"t":"2026-07-28T04:00:00Z","v":5779272,"vw":28.187852},{"c":28.125,"h":28.1895,"l":28.1,"n":3510,"o":28.14,"t":"2026-07-29T04:00:00Z","v":1289359,"vw":28.139223},{"c":28.14,"h":28.165,"l":28.12,"n":2573,"o":28.15,"t":"2026-07-30T04:00:00Z","v":912627,"vw":28.143645},{"c":28.08,"h":28.09,"l":28.04,"n":6524,"o":28.09,"t":"2026-07-31T04:00:00Z","v":1843036,"vw":28.061793},{"c":28.03,"h":28.04,"l":28.01,"n":7833,"o":28.03,"t":"2026-08-03T04:00:00Z","v":2823151,"vw":28.025164},{"c":28.13,"h":28.14,"l":28.1,"n":5992,"o":28.11,"t":"2026-08-04T04:00:00Z","v":1722109,"vw":28.119259},{"c":28.135,"h":28.15,"l":28.0999,"n":6564,"o":28.11,"t":"2026-08-05T04:00:00Z","v":1493533,"vw":28.125959},{"c":28.06,"h":28.11,"l":28.05,"n":7126,"o":28.11,"t":"2026-08-06T04:00:00Z","v":1541218,"vw":28.070822},{"c":28.12,"h":28.15,"l":28.1,"n":11932,"o":28.14,"t":"2026-08-07T04:00:00Z","v":1410868,"vw":28.112819},{"c":28.04,"h":28.08,"l":28.04,"n":5817,"o":28.08,"t":"2026-08-10T04:00:00Z","v":2976573,"vw":28.044666},{"c":28.07,"h":28.0995,"l":28.06,"n":4178,"o":28.08,"t":"2026-08-11T04:00:00Z","v":1330768,"vw":28.073869},{"c":28.09,"h":28.13,"l":28.08,"n":7023,"o":28.13,"t":"2026-08-12T04:00:00Z","v":1279536,"vw":28.104755},{"c":28.17,"h":28.21,"l":28.16,"n":3492,"o":28.17,"t":"2026-08-13T04:00:00Z","v":1754746,"vw":28.17607},{"c":28.12,"h":28.1899,"l":28.11,"n":6516,"o":28.17,"t":"2026-08-14T04:00:00Z","v":1267817,"vw":28.134763},{"c":28.1,"h":28.13,"l":28.09,"n":2535,"o":28.11,"t":"2026-08-17T04:00:00Z","v":1353148,"vw":28.107504},{"c":28.11,"h":28.12,"l":28.0699,"n":3435,"o":28.08,"t":"2026-08-18T04:00:00Z","v":1193317,"vw":28.111971},{"c":28.18,"h":28.18,"l":28.12,"n":2807,"o":28.18,"t":"2026-08-19T04:00:00Z","v":1292082,"vw":28.152154},{"c":28.11,"h":28.13,"l":28.09,"n":3297,"o":28.1,"t":"2026-08-20T04:00:00Z","v":1483060,"vw":28.107085},{"c":28.07,"h":28.1,"l":28.06,"n":2725,"o":28.1,"t":"2026-08-21T04:00:00Z","v":1349209,"vw":28.07296},{"c":28.1,"h":28.12,"l":28.08,"n":3421,"o":28.08,"t":"2026-08-24T04:00:00Z","v":3614274,"vw":28.101579},{"c":28.21,"h":28.21,"l":28.15,"n":2739,"o":28.16,"t":"2026-08-25T04:00:00Z","v":1042077,"vw":28.176591},{"c":28.15,"h":28.1699,"l":28.1301,"n":2558,"o":28.16,"t":"2026-08-26T04:00:00Z","v":1792434,"vw":28.144661},{"c":28.14,"h":28.17,"l":28.12,"n":2707,"o":28.16,"t":"2026-08-27T04:00:00Z","v":1641790,"vw":28.148933},{"c":28.04,"h":28.17,"l":28.03,"n":4142,"o":28.13,"t":"2026-08-28T04:00:00Z","v":2513090,"vw":28.0615},{"c":28.01,"h":28.03,"l":28,"n":2550,"o":28.03,"t":"2026-08-31T04:00:00Z","v":1672784,"vw":28.009618},{"c":27.86,"h":27.92,"l":27.85,"n":2973,"o":27.88,"t":"2026-09-01T04:00:00Z","v":3128785,"vw":27.86455},{"c":27.87,"h":27.88,"l":27.8401,"n":3319,"o":27.88,"t":"2026-09-02T04:00:00Z","v":4351764,"vw":27.857773},{"c":27.91,"h":27.95,"l":27.9,"n":3186,"o":27.94,"t":"2026-09-03T04:00:00Z","v":2104685,"vw":27.924255},{"c":27.9,"h":27.9199,"l":27.88,"n":3555,"o":27.9,"t":"2026-09-04T04:00:00Z","v":1815015,"vw":27.89562},{"c":27.86,"h":27.9,"l":27.8403,"n":2365,"o":27.9,"t":"2026-09-08T04:00:00Z","v":1075912,"vw":27.871968},{"c":27.81,"h":27.8699,"l":27.795,"n":3605,"o":27.86,"t":"2026-09-09T04:00:00Z","v":1654508,"vw":27.822162},{"c":27.65,"h":27.7449,"l":27.63,"n":3349,"o":27.69,"t":"2026-09-10T04:00:00Z","v":2030994,"vw":27.67001},{"c":27.61,"h":27.69,"l":27.5901,"n":2942,"o":27.68,"t":"2026-09-11T04:00:00Z","v":1980959,"vw":27.635769},{"c":27.58,"h":27.65,"l":27.542,"n":3055,"o":27.57,"t":"2026-09-14T04:00:00Z","v":4046708,"vw":27.605393},{"c":27.55,"h":27.58,"l":27.54,"n":3766,"o":27.57,"t":"2026-09-15T04:00:00Z","v":5954876,"vw":27.557123},{"c":27.52,"h":27.68,"l":27.52,"n":3869,"o":27.6,"t":"2026-09-16T04:00:00Z","v":2796242,"vw":27.584083},{"c":27.62,"h":27.63,"l":27.59,"n":3015,"o":27.62,"t":"2026-09-17T04:00:00Z","v":3395288,"vw":27.612059},{"c":27.53,"h":27.56,"l":27.52,"n":3435,"o":27.56,"t":"2026-09-18T04:00:00Z","v":2162291,"vw":27.542264},{"c":27.59,"h":27.6,"l":27.57,"n":4617,"o":27.59,"t":"2026-09-21T04:00:00Z","v":4539274,"vw":27.580645},{"c":27.6,"h":27.62,"l":27.55,"n":3513,"o":27.59,"t":"2026-09-22T04:00:00Z","v":2716467,"vw":27.585416},{"c":27.4,"h":27.56,"l":27.34,"n":3320,"o":27.56,"t":"2026-09-23T04:00:00Z","v":3030730,"vw":27.398585},{"c":27.31,"h":27.43,"l":27.31,"n":3799,"o":27.42,"t":"2026-09-24T04:00:00Z","v":2149334,"vw":27.358294},{"c":27.4,"h":27.405,"l":27.3,"n":3337,"o":27.34,"t":"2026-09-25T04:00:00Z","v":2210380,"vw":27.348342},{"c":27.3,"h":27.3362,"l":27.244,"n":3703,"o":27.3,"t":"2026-09-28T04:00:00Z","v":3232951,"vw":27.293647},{"c":27.3,"h":27.3055,"l":27.235,"n":3857,"o":27.29,"t":"2026-09-29T04:00:00Z","v":4555326,"vw":27.277053},{"c":27.28,"h":27.34,"l":27.2401,"n":3761,"o":27.34,"t":"2026-09-30T04:00:00Z","v":5696589,"vw":27.272352},{"c":27.27,"h":27.315,"l":27.125,"n":5089,"o":27.15,"t":"2026-10-01T04:00:00Z","v":4429740,"vw":27.25196},{"c":27.2,"h":27.335,"l":27.19,"n":4645,"o":27.32,"t":"2026-10-02T04:00:00Z","v":6281699,"vw":27.233099},{"c":27.2,"h":27.2201,"l":27.1501,"n":3375,"o":27.21,"t":"2026-10-05T04:00:00Z","v":2901021,"vw":27.184094},{"c":27.25,"h":27.28,"l":27.22,"n":3910,"o":27.23,"t":"2026-10-06T04:00:00Z","v":3102661,"vw":27.256097},{"c":27.26,"h":27.2761,"l":27.16,"n":3637,"o":27.16,"t":"2026-10-07T04:00:00Z","v":2806121,"vw":27.242129},{"c":27.31,"h":27.3298,"l":27.2025,"n":3508,"o":27.24,"t":"2026-10-08T04:00:00Z","v":5215365,"vw":27.288903},{"c":27.29,"h":27.3075,"l":27.2501,"n":2978,"o":27.29,"t":"2026-10-09T04:00:00Z","v":2323882,"vw":27.282452},{"c":27.29,"h":27.3,"l":27.265,"n":2633,"o":27.27,"t":"2026-10-12T04:00:00Z","v":1776292,"vw":27.286932},{"c":27.31,"h":27.3365,"l":27.29,"n":3343,"o":27.33,"t":"2026-10-13T04:00:00Z","v":2077011,"vw":27.312145},{"c":27.35,"h":27.36,"l":27.1835,"n":3409,"o":27.19,"t":"2026-10-14T04:00:00Z","v":5849532,"vw":27.316612},{"c":27.46,"h":27.55,"l":27.4529,"n":4497,"o":27.52,"t":"2026-10-15T04:00:00Z","v":4621297,"vw":27.474586},{"c":27.5,"h":27.52,"l":27.43,"n":4629,"o":27.43,"t":"2026-10-16T04:00:00Z","v":3485184,"vw":27.471233},{"c":27.44,"h":27.49,"l":27.4198,"n":3755,"o":27.47,"t":"2026-10-19T04:00:00Z","v":2543154,"vw":27.445854},{"c":27.46,"h":27.51,"l":27.425,"n":3870,"o":27.47,"t":"2026-10-20T04:00:00Z","v":2640035,"vw":27.45741},{"c":27.44,"h":27.5,"l":27.395,"n":3572,"o":27.49,"t":"2026-10-21T04:00:00Z","v":2659280,"vw":27.446393},{"c":27.66,"h":27.7,"l":27.53,"n":4956,"o":27.56,"t":"2026-10-22T04:00:00Z","v":6134977,"vw":27.638778}],"volatilityBars":[{"c":27.605,"h":27.605,"l":27.605,"n":1,"o":27.605,"t":"2026-09-21T11:30:00Z","v":600,"vw":27.605},{"c":27.605,"h":27.605,"l":27.605,"n":2,"o":27.605,"t":"2026-09-21T11:45:00Z","v":1200,"vw":27.605},{"c":27.585,"h":27.585,"l":27.585,"n":1,"o":27.585,"t":"2026-09-21T13:15:00Z","v":600,"vw":27.585},{"c":27.585,"h":27.5902,"l":27.58,"n":50,"o":27.59,"t":"2026-09-21T13:30:00Z","v":65115,"vw":27.583159},{"c":27.575,"h":27.5801,"l":27.5703,"n":68,"o":27.5801,"t":"2026-09-21T13:45:00Z","v":21724,"vw":27.575481},{"c":27.575,"h":27.58,"l":27.57,"n":81,"o":27.5731,"t":"2026-09-21T14:00:00Z","v":100583,"vw":27.575978},{"c":27.595,"h":27.595,"l":27.58,"n":119,"o":27.58,"t":"2026-09-21T14:15:00Z","v":50425,"vw":27.585964},{"c":27.5999,"h":27.5999,"l":27.59,"n":100,"o":27.5999,"t":"2026-09-21T14:30:00Z","v":36873,"vw":27.592814},{"c":27.585,"h":27.5967,"l":27.58,"n":127,"o":27.59,"t":"2026-09-21T14:45:00Z","v":49112,"vw":27.58939},{"c":27.5859,"h":27.5882,"l":27.58,"n":78,"o":27.585,"t":"2026-09-21T15:00:00Z","v":28324,"vw":27.585654},{"c":27.585,"h":27.595,"l":27.5801,"n":99,"o":27.585,"t":"2026-09-21T15:15:00Z","v":51225,"vw":27.589083},{"c":27.585,"h":27.59,"l":27.58,"n":120,"o":27.585,"t":"2026-09-21T15:30:00Z","v":193700,"vw":27.583639},{"c":27.575,"h":27.5965,"l":27.57,"n":151,"o":27.5889,"t":"2026-09-21T15:45:00Z","v":75835,"vw":27.58807},{"c":27.585,"h":27.59,"l":27.5735,"n":153,"o":27.575,"t":"2026-09-21T16:00:00Z","v":86518,"vw":27.581668},{"c":27.5901,"h":27.6,"l":27.585,"n":118,"o":27.59,"t":"2026-09-21T16:15:00Z","v":65671,"vw":27.591872},{"c":27.595,"h":27.6,"l":27.59,"n":170,"o":27.59,"t":"2026-09-21T16:30:00Z","v":51029,"vw":27.595278},{"c":27.59,"h":27.5998,"l":27.59,"n":96,"o":27.595,"t":"2026-09-21T16:45:00Z","v":14753,"vw":27.592401},{"c":27.585,"h":27.59,"l":27.58,"n":172,"o":27.59,"t":"2026-09-21T17:00:00Z","v":35300,"vw":27.586577},{"c":27.58,"h":27.5862,"l":27.58,"n":92,"o":27.585,"t":"2026-09-21T17:15:00Z","v":28972,"vw":27.583789},{"c":27.57,"h":27.5858,"l":27.57,"n":165,"o":27.58,"t":"2026-09-21T17:30:00Z","v":76322,"vw":27.577716},{"c":27.57,"h":27.5763,"l":27.57,"n":88,"o":27.57,"t":"2026-09-21T17:45:00Z","v":22941,"vw":27.571795},{"c":27.57,"h":27.58,"l":27.57,"n":192,"o":27.5711,"t":"2026-09-21T18:00:00Z","v":522472,"vw":27.571395},{"c":27.575,"h":27.58,"l":27.57,"n":154,"o":27.57,"t":"2026-09-21T18:15:00Z","v":71770,"vw":27.574784},{"c":27.575,"h":27.58,"l":27.57,"n":227,"o":27.575,"t":"2026-09-21T18:30:00Z","v":66275,"vw":27.575246},{"c":27.58,"h":27.58,"l":27.57,"n":263,"o":27.575,"t":"2026-09-21T18:45:00Z","v":391214,"vw":27.574411},{"c":27.585,"h":27.585,"l":27.57,"n":309,"o":27.58,"t":"2026-09-21T19:00:00Z","v":210366,"vw":27.577337},{"c":27.585,"h":27.59,"l":27.58,"n":283,"o":27.585,"t":"2026-09-21T19:15:00Z","v":1020083,"vw":27.580363},{"c":27.585,"h":27.59,"l":27.58,"n":434,"o":27.59,"t":"2026-09-21T19:30:00Z","v":851444,"vw":27.584882},{"c":27.585,"h":27.59,"l":27.58,"n":452,"o":27.585,"t":"2026-09-21T19:45:00Z","v":346746,"vw":27.584695},{"c":27.59,"h":27.59,"l":27.59,"n":5,"o":27.59,"t":"2026-09-21T20:00:00Z","v":622,"vw":27.59},{"c":27.625,"h":27.625,"l":27.625,"n":1,"o":27.625,"t":"2026-09-22T11:30:00Z","v":2300,"vw":27.625},{"c":27.615,"h":27.615,"l":27.615,"n":1,"o":27.615,"t":"2026-09-22T12:30:00Z","v":2300,"vw":27.615},{"c":27.605,"h":27.61,"l":27.59,"n":125,"o":27.59,"t":"2026-09-22T13:30:00Z","v":127502,"vw":27.597621},{"c":27.595,"h":27.605,"l":27.5937,"n":77,"o":27.605,"t":"2026-09-22T13:45:00Z","v":42919,"vw":27.599125},{"c":27.595,"h":27.6,"l":27.594,"n":80,"o":27.595,"t":"2026-09-22T14:00:00Z","v":25959,"vw":27.597336},{"c":27.5999,"h":27.61,"l":27.5947,"n":87,"o":27.599,"t":"2026-09-22T14:15:00Z","v":56782,"vw":27.599993},{"c":27.585,"h":27.6069,"l":27.5833,"n":246,"o":27.595,"t":"2026-09-22T14:30:00Z","v":144986,"vw":27.597376},{"c":27.595,"h":27.5999,"l":27.58,"n":186,"o":27.5899,"t":"2026-09-22T14:45:00Z","v":136116,"vw":27.590054},{"c":27.595,"h":27.5999,"l":27.59,"n":127,"o":27.5901,"t":"2026-09-22T15:00:00Z","v":120488,"vw":27.593246},{"c":27.585,"h":27.5999,"l":27.58,"n":318,"o":27.5999,"t":"2026-09-22T15:15:00Z","v":106387,"vw":27.590652},{"c":27.5659,"h":27.585,"l":27.5638,"n":144,"o":27.585,"t":"2026-09-22T15:30:00Z","v":122943,"vw":27.577519},{"c":27.568,"h":27.57,"l":27.5633,"n":41,"o":27.5633,"t":"2026-09-22T15:45:00Z","v":32925,"vw":27.564969},{"c":27.565,"h":27.57,"l":27.56,"n":63,"o":27.5699,"t":"2026-09-22T16:00:00Z","v":35277,"vw":27.564763},{"c":27.565,"h":27.57,"l":27.56,"n":53,"o":27.5699,"t":"2026-09-22T16:15:00Z","v":8264,"vw":27.566186},{"c":27.565,"h":27.5699,"l":27.56,"n":72,"o":27.561,"t":"2026-09-22T16:30:00Z","v":101215,"vw":27.561214},{"c":27.57,"h":27.58,"l":27.5601,"n":100,"o":27.5636,"t":"2026-09-22T16:45:00Z","v":84401,"vw":27.570942},{"c":27.555,"h":27.567,"l":27.5501,"n":73,"o":27.565,"t":"2026-09-22T17:00:00Z","v":22749,"vw":27.55854},{"c":27.565,"h":27.565,"l":27.55,"n":149,"o":27.555,"t":"2026-09-22T17:15:00Z","v":110705,"vw":27.557273},{"c":27.565,"h":27.57,"l":27.5601,"n":54,"o":27.565,"t":"2026-09-22T17:30:00Z","v":49240,"vw":27.565645},{"c":27.585,"h":27.595,"l":27.564,"n":147,"o":27.565,"t":"2026-09-22T17:45:00Z","v":98105,"vw":27.583109},{"c":27.595,"h":27.6,"l":27.58,"n":104,"o":27.585,"t":"2026-09-22T18:00:00Z","v":240011,"vw":27.586566},{"c":27.585,"h":27.6,"l":27.58,"n":126,"o":27.595,"t":"2026-09-22T18:15:00Z","v":120251,"vw":27.590458},{"c":27.575,"h":27.585,"l":27.5741,"n":149,"o":27.585,"t":"2026-09-22T18:30:00Z","v":59001,"vw":27.577052},{"c":27.575,"h":27.58,"l":27.57,"n":122,"o":27.5759,"t":"2026-09-22T18:45:00Z","v":49187,"vw":27.576721},{"c":27.575,"h":27.58,"l":27.57,"n":150,"o":27.575,"t":"2026-09-22T19:00:00Z","v":307119,"vw":27.574425},{"c":27.59,"h":27.59,"l":27.575,"n":151,"o":27.575,"t":"2026-09-22T19:15:00Z","v":62179,"vw":27.583184},{"c":27.605,"h":27.62,"l":27.5838,"n":221,"o":27.5838,"t":"2026-09-22T19:30:00Z","v":315428,"vw":27.603762},{"c":27.595,"h":27.6085,"l":27.59,"n":225,"o":27.605,"t":"2026-09-22T19:45:00Z","v":125846,"vw":27.59899},{"c":27.87,"h":27.87,"l":27.6,"n":7,"o":27.6,"t":"2026-09-22T20:00:00Z","v":2549,"vw":27.653066},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-09-22T20:15:00Z","v":500,"vw":27.87},{"c":27.21,"h":27.83,"l":27.21,"n":3,"o":27.83,"t":"2026-09-22T20:45:00Z","v":1000,"vw":27.52031},{"c":27.56,"h":27.565,"l":27.56,"n":14,"o":27.565,"t":"2026-09-23T11:30:00Z","v":5512,"vw":27.562273},{"c":27.555,"h":27.555,"l":27.555,"n":1,"o":27.555,"t":"2026-09-23T12:00:00Z","v":2500,"vw":27.555},{"c":27.545,"h":27.555,"l":27.545,"n":2,"o":27.555,"t":"2026-09-23T12:15:00Z","v":5000,"vw":27.55},{"c":27.545,"h":27.545,"l":27.545,"n":1,"o":27.545,"t":"2026-09-23T12:45:00Z","v":2500,"vw":27.545},{"c":27.525,"h":27.56,"l":27.525,"n":62,"o":27.56,"t":"2026-09-23T13:30:00Z","v":55835,"vw":27.54664},{"c":27.475,"h":27.52,"l":27.4641,"n":135,"o":27.52,"t":"2026-09-23T13:45:00Z","v":78919,"vw":27.491686},{"c":27.465,"h":27.48,"l":27.4644,"n":105,"o":27.4799,"t":"2026-09-23T14:00:00Z","v":42076,"vw":27.471084},{"c":27.45,"h":27.46,"l":27.445,"n":124,"o":27.46,"t":"2026-09-23T14:15:00Z","v":111132,"vw":27.450993},{"c":27.445,"h":27.46,"l":27.44,"n":113,"o":27.445,"t":"2026-09-23T14:30:00Z","v":57714,"vw":27.4498},{"c":27.455,"h":27.461,"l":27.4345,"n":186,"o":27.44,"t":"2026-09-23T14:45:00Z","v":127787,"vw":27.443626},{"c":27.445,"h":27.455,"l":27.44,"n":90,"o":27.4509,"t":"2026-09-23T15:00:00Z","v":25876,"vw":27.448341},{"c":27.425,"h":27.445,"l":27.4201,"n":190,"o":27.445,"t":"2026-09-23T15:15:00Z","v":131839,"vw":27.436749},{"c":27.425,"h":27.435,"l":27.4201,"n":107,"o":27.4257,"t":"2026-09-23T15:30:00Z","v":91199,"vw":27.429464},{"c":27.415,"h":27.43,"l":27.415,"n":129,"o":27.43,"t":"2026-09-23T15:45:00Z","v":134880,"vw":27.42035},{"c":27.415,"h":27.43,"l":27.4145,"n":101,"o":27.4299,"t":"2026-09-23T16:00:00Z","v":154532,"vw":27.422802},{"c":27.405,"h":27.4199,"l":27.4003,"n":91,"o":27.4155,"t":"2026-09-23T16:15:00Z","v":44503,"vw":27.408041},{"c":27.395,"h":27.4059,"l":27.3901,"n":74,"o":27.405,"t":"2026-09-23T16:30:00Z","v":40419,"vw":27.397886},{"c":27.38,"h":27.3953,"l":27.38,"n":86,"o":27.395,"t":"2026-09-23T16:45:00Z","v":41465,"vw":27.38341},{"c":27.355,"h":27.38,"l":27.34,"n":160,"o":27.38,"t":"2026-09-23T17:00:00Z","v":170460,"vw":27.35714},{"c":27.355,"h":27.36,"l":27.34,"n":157,"o":27.3501,"t":"2026-09-23T17:15:00Z","v":117672,"vw":27.351725},{"c":27.365,"h":27.3692,"l":27.34,"n":128,"o":27.355,"t":"2026-09-23T17:30:00Z","v":89011,"vw":27.355084},{"c":27.3689,"h":27.38,"l":27.3642,"n":122,"o":27.365,"t":"2026-09-23T17:45:00Z","v":69137,"vw":27.372257},{"c":27.365,"h":27.37,"l":27.36,"n":79,"o":27.365,"t":"2026-09-23T18:00:00Z","v":31011,"vw":27.365328},{"c":27.365,"h":27.38,"l":27.36,"n":155,"o":27.365,"t":"2026-09-23T18:15:00Z","v":165353,"vw":27.367691},{"c":27.365,"h":27.37,"l":27.36,"n":96,"o":27.3662,"t":"2026-09-23T18:30:00Z","v":99502,"vw":27.363199},{"c":27.375,"h":27.375,"l":27.35,"n":184,"o":27.3654,"t":"2026-09-23T18:45:00Z","v":127402,"vw":27.358427},{"c":27.385,"h":27.39,"l":27.3701,"n":127,"o":27.38,"t":"2026-09-23T19:00:00Z","v":498694,"vw":27.387115},{"c":27.375,"h":27.3899,"l":27.3736,"n":109,"o":27.385,"t":"2026-09-23T19:15:00Z","v":241529,"vw":27.377055},{"c":27.385,"h":27.3899,"l":27.37,"n":131,"o":27.38,"t":"2026-09-23T19:30:00Z","v":203334,"vw":27.380488},{"c":27.395,"h":27.395,"l":27.38,"n":106,"o":27.3857,"t":"2026-09-23T19:45:00Z","v":60647,"vw":27.385588},{"c":27.39,"h":27.4,"l":27.39,"n":5,"o":27.4,"t":"2026-09-23T20:00:00Z","v":303,"vw":27.396667},{"c":27.38,"h":27.38,"l":27.38,"n":1,"o":27.38,"t":"2026-09-23T20:30:00Z","v":500,"vw":27.38},{"c":27.385,"h":27.385,"l":27.385,"n":1,"o":27.385,"t":"2026-09-24T11:30:00Z","v":2900,"vw":27.385},{"c":27.405,"h":27.405,"l":27.405,"n":1,"o":27.405,"t":"2026-09-24T12:15:00Z","v":2900,"vw":27.405},{"c":27.385,"h":27.385,"l":27.385,"n":1,"o":27.385,"t":"2026-09-24T12:30:00Z","v":2900,"vw":27.385},{"c":27.425,"h":27.43,"l":27.415,"n":85,"o":27.42,"t":"2026-09-24T13:30:00Z","v":35820,"vw":27.421032},{"c":27.415,"h":27.43,"l":27.414,"n":105,"o":27.425,"t":"2026-09-24T13:45:00Z","v":115239,"vw":27.422086},{"c":27.415,"h":27.4262,"l":27.415,"n":111,"o":27.415,"t":"2026-09-24T14:00:00Z","v":47964,"vw":27.420376},{"c":27.405,"h":27.4152,"l":27.395,"n":141,"o":27.4101,"t":"2026-09-24T14:15:00Z","v":84767,"vw":27.405573},{"c":27.38,"h":27.405,"l":27.38,"n":110,"o":27.4,"t":"2026-09-24T14:30:00Z","v":51077,"vw":27.395151},{"c":27.36,"h":27.38,"l":27.36,"n":52,"o":27.38,"t":"2026-09-24T14:45:00Z","v":21257,"vw":27.374977},{"c":27.3399,"h":27.365,"l":27.335,"n":164,"o":27.36,"t":"2026-09-24T15:00:00Z","v":143971,"vw":27.356617},{"c":27.34,"h":27.36,"l":27.3344,"n":176,"o":27.345,"t":"2026-09-24T15:15:00Z","v":159279,"vw":27.349831},{"c":27.3476,"h":27.3476,"l":27.3201,"n":141,"o":27.335,"t":"2026-09-24T15:30:00Z","v":65977,"vw":27.332396},{"c":27.335,"h":27.35,"l":27.33,"n":133,"o":27.345,"t":"2026-09-24T15:45:00Z","v":85889,"vw":27.340881},{"c":27.335,"h":27.34,"l":27.33,"n":124,"o":27.3355,"t":"2026-09-24T16:00:00Z","v":34947,"vw":27.335803},{"c":27.37,"h":27.3999,"l":27.34,"n":234,"o":27.34,"t":"2026-09-24T16:15:00Z","v":125953,"vw":27.368766},{"c":27.3799,"h":27.3898,"l":27.365,"n":119,"o":27.3699,"t":"2026-09-24T16:30:00Z","v":64257,"vw":27.379024},{"c":27.365,"h":27.375,"l":27.363,"n":111,"o":27.375,"t":"2026-09-24T16:45:00Z","v":93640,"vw":27.369345},{"c":27.365,"h":27.38,"l":27.355,"n":152,"o":27.365,"t":"2026-09-24T17:00:00Z","v":111946,"vw":27.368356},{"c":27.345,"h":27.365,"l":27.3401,"n":193,"o":27.36,"t":"2026-09-24T17:15:00Z","v":156266,"vw":27.3507},{"c":27.345,"h":27.36,"l":27.3441,"n":81,"o":27.35,"t":"2026-09-24T17:30:00Z","v":39710,"vw":27.351774},{"c":27.3458,"h":27.35,"l":27.341,"n":71,"o":27.341,"t":"2026-09-24T17:45:00Z","v":26885,"vw":27.346095},{"c":27.35,"h":27.35,"l":27.325,"n":156,"o":27.34,"t":"2026-09-24T18:00:00Z","v":68720,"vw":27.336198},{"c":27.355,"h":27.36,"l":27.345,"n":115,"o":27.35,"t":"2026-09-24T18:15:00Z","v":81810,"vw":27.350505},{"c":27.355,"h":27.3659,"l":27.3427,"n":121,"o":27.355,"t":"2026-09-24T18:30:00Z","v":63734,"vw":27.355419},{"c":27.3459,"h":27.36,"l":27.34,"n":97,"o":27.355,"t":"2026-09-24T18:45:00Z","v":82238,"vw":27.350043},{"c":27.3201,"h":27.35,"l":27.3201,"n":147,"o":27.35,"t":"2026-09-24T19:00:00Z","v":48029,"vw":27.336992},{"c":27.32,"h":27.33,"l":27.32,"n":204,"o":27.3257,"t":"2026-09-24T19:15:00Z","v":100299,"vw":27.324761},{"c":27.32,"h":27.3255,"l":27.3101,"n":180,"o":27.325,"t":"2026-09-24T19:30:00Z","v":104623,"vw":27.319827},{"c":27.31,"h":27.32,"l":27.31,"n":230,"o":27.315,"t":"2026-09-24T19:45:00Z","v":106979,"vw":27.3135},{"c":27.31,"h":27.31,"l":27.31,"n":4,"o":27.31,"t":"2026-09-24T20:00:00Z","v":2903,"vw":27.31},{"c":27.29,"h":27.715,"l":27.29,"n":26,"o":27.715,"t":"2026-09-24T20:30:00Z","v":8650,"vw":27.331561},{"c":27.3,"h":27.36,"l":27.3,"n":6,"o":27.36,"t":"2026-09-24T20:45:00Z","v":1200,"vw":27.325},{"c":27.345,"h":27.345,"l":27.345,"n":1,"o":27.345,"t":"2026-09-25T11:30:00Z","v":500,"vw":27.345},{"c":27.355,"h":27.355,"l":27.345,"n":4,"o":27.355,"t":"2026-09-25T11:45:00Z","v":2000,"vw":27.35},{"c":27.345,"h":27.345,"l":27.345,"n":1,"o":27.345,"t":"2026-09-25T12:15:00Z","v":500,"vw":27.345},{"c":27.345,"h":27.345,"l":27.345,"n":1,"o":27.345,"t":"2026-09-25T12:30:00Z","v":500,"vw":27.345},{"c":27.345,"h":27.345,"l":27.345,"n":1,"o":27.345,"t":"2026-09-25T12:45:00Z","v":500,"vw":27.345},{"c":27.335,"h":27.335,"l":27.335,"n":2,"o":27.335,"t":"2026-09-25T13:15:00Z","v":1000,"vw":27.335},{"c":27.34,"h":27.35,"l":27.34,"n":35,"o":27.34,"t":"2026-09-25T13:30:00Z","v":20965,"vw":27.341143},{"c":27.33,"h":27.345,"l":27.33,"n":62,"o":27.3399,"t":"2026-09-25T13:45:00Z","v":24545,"vw":27.339501},{"c":27.325,"h":27.3399,"l":27.3001,"n":131,"o":27.335,"t":"2026-09-25T14:00:00Z","v":37500,"vw":27.31976},{"c":27.3178,"h":27.3201,"l":27.31,"n":76,"o":27.3201,"t":"2026-09-25T14:15:00Z","v":32338,"vw":27.313823},{"c":27.305,"h":27.315,"l":27.3,"n":83,"o":27.31,"t":"2026-09-25T14:30:00Z","v":53600,"vw":27.309174},{"c":27.325,"h":27.325,"l":27.3045,"n":167,"o":27.305,"t":"2026-09-25T14:45:00Z","v":132957,"vw":27.318149},{"c":27.325,"h":27.33,"l":27.32,"n":215,"o":27.3299,"t":"2026-09-25T15:00:00Z","v":126710,"vw":27.324478},{"c":27.33,"h":27.33,"l":27.315,"n":103,"o":27.3208,"t":"2026-09-25T15:15:00Z","v":74033,"vw":27.321467},{"c":27.335,"h":27.345,"l":27.33,"n":93,"o":27.33,"t":"2026-09-25T15:30:00Z","v":119961,"vw":27.339182},{"c":27.365,"h":27.365,"l":27.32,"n":130,"o":27.335,"t":"2026-09-25T15:45:00Z","v":82147,"vw":27.332917},{"c":27.375,"h":27.3855,"l":27.37,"n":136,"o":27.37,"t":"2026-09-25T16:00:00Z","v":116251,"vw":27.379671},{"c":27.37,"h":27.3799,"l":27.3545,"n":104,"o":27.3799,"t":"2026-09-25T16:15:00Z","v":150135,"vw":27.362341},{"c":27.355,"h":27.37,"l":27.355,"n":131,"o":27.365,"t":"2026-09-25T16:30:00Z","v":64306,"vw":27.360494},{"c":27.3499,"h":27.36,"l":27.345,"n":138,"o":27.355,"t":"2026-09-25T16:45:00Z","v":153372,"vw":27.355007},{"c":27.3445,"h":27.36,"l":27.34,"n":145,"o":27.35,"t":"2026-09-25T17:00:00Z","v":143624,"vw":27.355358},{"c":27.335,"h":27.35,"l":27.335,"n":82,"o":27.345,"t":"2026-09-25T17:15:00Z","v":69519,"vw":27.341864},{"c":27.3402,"h":27.3455,"l":27.33,"n":132,"o":27.335,"t":"2026-09-25T17:30:00Z","v":148880,"vw":27.337715},{"c":27.335,"h":27.3499,"l":27.33,"n":138,"o":27.345,"t":"2026-09-25T17:45:00Z","v":75115,"vw":27.337798},{"c":27.335,"h":27.34,"l":27.3301,"n":98,"o":27.335,"t":"2026-09-25T18:00:00Z","v":51238,"vw":27.335468},{"c":27.33,"h":27.34,"l":27.325,"n":117,"o":27.3399,"t":"2026-09-25T18:15:00Z","v":68658,"vw":27.333595},{"c":27.3488,"h":27.35,"l":27.3344,"n":61,"o":27.335,"t":"2026-09-25T18:30:00Z","v":18515,"vw":27.338825},{"c":27.365,"h":27.37,"l":27.345,"n":138,"o":27.345,"t":"2026-09-25T18:45:00Z","v":149096,"vw":27.356379},{"c":27.395,"h":27.395,"l":27.365,"n":179,"o":27.365,"t":"2026-09-25T19:00:00Z","v":88961,"vw":27.375659},{"c":27.385,"h":27.396,"l":27.3801,"n":138,"o":27.395,"t":"2026-09-25T19:15:00Z","v":65934,"vw":27.389982},{"c":27.395,"h":27.4,"l":27.3742,"n":150,"o":27.385,"t":"2026-09-25T19:30:00Z","v":67270,"vw":27.384856},{"c":27.395,"h":27.405,"l":27.39,"n":142,"o":27.395,"t":"2026-09-25T19:45:00Z","v":56435,"vw":27.399541},{"c":27.77,"h":27.77,"l":27.4,"n":5,"o":27.4,"t":"2026-09-25T20:00:00Z","v":8740,"vw":27.421174},{"c":27.39,"h":27.6,"l":27.39,"n":2,"o":27.6,"t":"2026-09-25T20:45:00Z","v":1000,"vw":27.495},{"c":27.315,"h":27.315,"l":27.305,"n":2,"o":27.305,"t":"2026-09-28T11:45:00Z","v":2200,"vw":27.31},{"c":27.335,"h":27.335,"l":27.315,"n":2,"o":27.315,"t":"2026-09-28T12:15:00Z","v":2200,"vw":27.325},{"c":27.315,"h":27.315,"l":27.315,"n":1,"o":27.315,"t":"2026-09-28T12:30:00Z","v":1100,"vw":27.315},{"c":27.3107,"h":27.32,"l":27.2949,"n":41,"o":27.3,"t":"2026-09-28T13:30:00Z","v":21417,"vw":27.301363},{"c":27.315,"h":27.326,"l":27.31,"n":95,"o":27.315,"t":"2026-09-28T13:45:00Z","v":70357,"vw":27.318183},{"c":27.31,"h":27.3199,"l":27.3001,"n":90,"o":27.315,"t":"2026-09-28T14:00:00Z","v":37248,"vw":27.310682},{"c":27.305,"h":27.3099,"l":27.2901,"n":118,"o":27.3059,"t":"2026-09-28T14:15:00Z","v":136931,"vw":27.299471},{"c":27.27,"h":27.31,"l":27.27,"n":74,"o":27.3,"t":"2026-09-28T14:30:00Z","v":81199,"vw":27.296289},{"c":27.25,"h":27.2758,"l":27.244,"n":89,"o":27.275,"t":"2026-09-28T14:45:00Z","v":68640,"vw":27.263944},{"c":27.261,"h":27.265,"l":27.245,"n":118,"o":27.245,"t":"2026-09-28T15:00:00Z","v":115943,"vw":27.259915},{"c":27.2699,"h":27.27,"l":27.26,"n":96,"o":27.265,"t":"2026-09-28T15:15:00Z","v":62755,"vw":27.267417},{"c":27.255,"h":27.27,"l":27.25,"n":68,"o":27.2656,"t":"2026-09-28T15:30:00Z","v":73241,"vw":27.259885},{"c":27.255,"h":27.26,"l":27.25,"n":65,"o":27.2557,"t":"2026-09-28T15:45:00Z","v":34167,"vw":27.258676},{"c":27.265,"h":27.27,"l":27.2543,"n":96,"o":27.2562,"t":"2026-09-28T16:00:00Z","v":38545,"vw":27.262306},{"c":27.325,"h":27.3362,"l":27.26,"n":289,"o":27.26,"t":"2026-09-28T16:15:00Z","v":265313,"vw":27.302941},{"c":27.29,"h":27.32,"l":27.2844,"n":201,"o":27.32,"t":"2026-09-28T16:30:00Z","v":115633,"vw":27.303089},{"c":27.2858,"h":27.29,"l":27.28,"n":85,"o":27.2899,"t":"2026-09-28T16:45:00Z","v":242033,"vw":27.281925},{"c":27.315,"h":27.319,"l":27.2842,"n":223,"o":27.285,"t":"2026-09-28T17:00:00Z","v":96773,"vw":27.297575},{"c":27.305,"h":27.325,"l":27.3001,"n":113,"o":27.32,"t":"2026-09-28T17:15:00Z","v":423462,"vw":27.313602},{"c":27.3,"h":27.3099,"l":27.295,"n":156,"o":27.3,"t":"2026-09-28T17:30:00Z","v":48886,"vw":27.301712},{"c":27.305,"h":27.31,"l":27.2945,"n":200,"o":27.3,"t":"2026-09-28T17:45:00Z","v":238003,"vw":27.305321},{"c":27.31,"h":27.315,"l":27.3001,"n":103,"o":27.3042,"t":"2026-09-28T18:00:00Z","v":76210,"vw":27.310425},{"c":27.295,"h":27.3099,"l":27.2941,"n":108,"o":27.305,"t":"2026-09-28T18:15:00Z","v":47014,"vw":27.29787},{"c":27.2944,"h":27.3,"l":27.2843,"n":208,"o":27.29,"t":"2026-09-28T18:30:00Z","v":186768,"vw":27.287611},{"c":27.289,"h":27.3,"l":27.28,"n":148,"o":27.295,"t":"2026-09-28T18:45:00Z","v":141916,"vw":27.290515},{"c":27.2762,"h":27.29,"l":27.2743,"n":191,"o":27.29,"t":"2026-09-28T19:00:00Z","v":231379,"vw":27.285065},{"c":27.2859,"h":27.29,"l":27.2703,"n":138,"o":27.275,"t":"2026-09-28T19:15:00Z","v":197429,"vw":27.285226},{"c":27.2962,"h":27.2962,"l":27.28,"n":166,"o":27.285,"t":"2026-09-28T19:30:00Z","v":101510,"vw":27.291078},{"c":27.29,"h":27.3,"l":27.29,"n":113,"o":27.291,"t":"2026-09-28T19:45:00Z","v":58820,"vw":27.294754},{"c":27.72,"h":27.72,"l":27.3,"n":4,"o":27.3,"t":"2026-09-28T20:00:00Z","v":608,"vw":27.646535},{"c":27.295,"h":27.295,"l":27.295,"n":1,"o":27.295,"t":"2026-09-28T20:15:00Z","v":114,"vw":27.295},{"c":27.2,"h":27.2,"l":27.2,"n":30,"o":27.2,"t":"2026-09-28T22:00:00Z","v":9920,"vw":27.2},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-09-28T22:15:00Z","v":100,"vw":27.2},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-09-28T22:30:00Z","v":200,"vw":27.2},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-09-28T22:45:00Z","v":100,"vw":27.2},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-09-28T23:00:00Z","v":200,"vw":27.2},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-09-28T23:15:00Z","v":100,"vw":27.2},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-09-28T23:30:00Z","v":300,"vw":27.2},{"c":27.22,"h":27.3,"l":27.22,"n":2,"o":27.3,"t":"2026-09-28T23:45:00Z","v":216,"vw":27.26},{"c":27.315,"h":27.315,"l":27.315,"n":1,"o":27.315,"t":"2026-09-29T11:15:00Z","v":700,"vw":27.315},{"c":27.3101,"h":27.315,"l":27.31,"n":10,"o":27.315,"t":"2026-09-29T11:30:00Z","v":2200,"vw":27.311823},{"c":27.32,"h":27.32,"l":27.32,"n":5,"o":27.32,"t":"2026-09-29T12:30:00Z","v":1600,"vw":27.32},{"c":27.255,"h":27.29,"l":27.255,"n":133,"o":27.29,"t":"2026-09-29T13:30:00Z","v":45872,"vw":27.273009},{"c":27.28,"h":27.28,"l":27.255,"n":65,"o":27.2599,"t":"2026-09-29T13:45:00Z","v":79217,"vw":27.26963},{"c":27.281,"h":27.2899,"l":27.27,"n":70,"o":27.27,"t":"2026-09-29T14:00:00Z","v":56790,"vw":27.279483},{"c":27.295,"h":27.2959,"l":27.275,"n":98,"o":27.2801,"t":"2026-09-29T14:15:00Z","v":61284,"vw":27.289162},{"c":27.2801,"h":27.2941,"l":27.2701,"n":101,"o":27.2901,"t":"2026-09-29T14:30:00Z","v":64362,"vw":27.280866},{"c":27.265,"h":27.28,"l":27.265,"n":82,"o":27.28,"t":"2026-09-29T14:45:00Z","v":29824,"vw":27.274331},{"c":27.265,"h":27.27,"l":27.26,"n":95,"o":27.265,"t":"2026-09-29T15:00:00Z","v":78466,"vw":27.267343},{"c":27.24,"h":27.2658,"l":27.235,"n":108,"o":27.265,"t":"2026-09-29T15:15:00Z","v":114261,"vw":27.243766},{"c":27.2443,"h":27.2657,"l":27.235,"n":150,"o":27.235,"t":"2026-09-29T15:30:00Z","v":179199,"vw":27.252234},{"c":27.245,"h":27.265,"l":27.24,"n":168,"o":27.2499,"t":"2026-09-29T15:45:00Z","v":85324,"vw":27.252293},{"c":27.25,"h":27.26,"l":27.2443,"n":146,"o":27.245,"t":"2026-09-29T16:00:00Z","v":125721,"vw":27.249836},{"c":27.255,"h":27.26,"l":27.25,"n":88,"o":27.25,"t":"2026-09-29T16:15:00Z","v":54032,"vw":27.252149},{"c":27.25,"h":27.27,"l":27.25,"n":140,"o":27.255,"t":"2026-09-29T16:30:00Z","v":91018,"vw":27.26041},{"c":27.25,"h":27.2558,"l":27.24,"n":155,"o":27.25,"t":"2026-09-29T16:45:00Z","v":149159,"vw":27.249695},{"c":27.25,"h":27.255,"l":27.2401,"n":102,"o":27.25,"t":"2026-09-29T17:00:00Z","v":126385,"vw":27.24811},{"c":27.245,"h":27.25,"l":27.235,"n":111,"o":27.2499,"t":"2026-09-29T17:15:00Z","v":57272,"vw":27.245107},{"c":27.25,"h":27.25,"l":27.24,"n":93,"o":27.245,"t":"2026-09-29T17:30:00Z","v":38484,"vw":27.24665},{"c":27.245,"h":27.255,"l":27.24,"n":145,"o":27.25,"t":"2026-09-29T17:45:00Z","v":110880,"vw":27.247563},{"c":27.275,"h":27.29,"l":27.245,"n":396,"o":27.25,"t":"2026-09-29T18:00:00Z","v":426506,"vw":27.267416},{"c":27.285,"h":27.29,"l":27.2738,"n":146,"o":27.275,"t":"2026-09-29T18:15:00Z","v":124169,"vw":27.283638},{"c":27.295,"h":27.3055,"l":27.275,"n":127,"o":27.285,"t":"2026-09-29T18:30:00Z","v":1702844,"vw":27.289924},{"c":27.295,"h":27.295,"l":27.28,"n":140,"o":27.295,"t":"2026-09-29T18:45:00Z","v":70578,"vw":27.286354},{"c":27.2907,"h":27.3,"l":27.29,"n":152,"o":27.295,"t":"2026-09-29T19:00:00Z","v":184268,"vw":27.296167},{"c":27.29,"h":27.3,"l":27.2801,"n":206,"o":27.295,"t":"2026-09-29T19:15:00Z","v":236852,"vw":27.29444},{"c":27.295,"h":27.3,"l":27.2801,"n":249,"o":27.29,"t":"2026-09-29T19:30:00Z","v":164032,"vw":27.291424},{"c":27.3,"h":27.3,"l":27.29,"n":255,"o":27.2957,"t":"2026-09-29T19:45:00Z","v":88884,"vw":27.295599},{"c":27.3,"h":27.3,"l":27.3,"n":7,"o":27.3,"t":"2026-09-29T20:00:00Z","v":2824,"vw":27.3},{"c":27.3891,"h":27.406,"l":27.3891,"n":2,"o":27.406,"t":"2026-09-29T22:45:00Z","v":200,"vw":27.39755},{"c":27.406,"h":27.406,"l":27.406,"n":1,"o":27.406,"t":"2026-09-29T23:00:00Z","v":100,"vw":27.406},{"c":27.32,"h":27.4054,"l":27.2234,"n":3,"o":27.4054,"t":"2026-09-29T23:15:00Z","v":300,"vw":27.316267},{"c":27.3973,"h":27.4008,"l":27.3973,"n":2,"o":27.4008,"t":"2026-09-29T23:30:00Z","v":200,"vw":27.39905},{"c":27.32,"h":27.4118,"l":27.32,"n":6,"o":27.32,"t":"2026-09-29T23:45:00Z","v":600,"vw":27.350417},{"c":27.32,"h":27.3201,"l":27.32,"n":4,"o":27.32,"t":"2026-09-30T11:30:00Z","v":4000,"vw":27.320003},{"c":27.32,"h":27.32,"l":27.32,"n":2,"o":27.32,"t":"2026-09-30T12:00:00Z","v":3140,"vw":27.32},{"c":27.345,"h":27.75,"l":27.33,"n":11,"o":27.33,"t":"2026-09-30T12:30:00Z","v":10708,"vw":27.592284},{"c":27.55,"h":27.55,"l":27.02,"n":5,"o":27.02,"t":"2026-09-30T12:45:00Z","v":3319,"vw":27.533939},{"c":27.29,"h":27.355,"l":27.29,"n":3,"o":27.345,"t":"2026-09-30T13:00:00Z","v":6583,"vw":27.348332},{"c":27.34,"h":27.34,"l":27.335,"n":8,"o":27.335,"t":"2026-09-30T13:15:00Z","v":9797,"vw":27.336111},{"c":27.33,"h":27.34,"l":27.3206,"n":96,"o":27.34,"t":"2026-09-30T13:30:00Z","v":108194,"vw":27.33296},{"c":27.3301,"h":27.3361,"l":27.314,"n":106,"o":27.3204,"t":"2026-09-30T13:45:00Z","v":103567,"vw":27.323649},{"c":27.31,"h":27.3323,"l":27.31,"n":103,"o":27.3323,"t":"2026-09-30T14:00:00Z","v":69103,"vw":27.324098},{"c":27.295,"h":27.3199,"l":27.29,"n":141,"o":27.31,"t":"2026-09-30T14:15:00Z","v":157655,"vw":27.307658},{"c":27.3003,"h":27.3057,"l":27.29,"n":104,"o":27.295,"t":"2026-09-30T14:30:00Z","v":54140,"vw":27.299461},{"c":27.295,"h":27.31,"l":27.2945,"n":128,"o":27.305,"t":"2026-09-30T14:45:00Z","v":129407,"vw":27.304508},{"c":27.285,"h":27.2959,"l":27.2803,"n":86,"o":27.295,"t":"2026-09-30T15:00:00Z","v":35339,"vw":27.290123},{"c":27.285,"h":27.29,"l":27.28,"n":107,"o":27.28,"t":"2026-09-30T15:15:00Z","v":823287,"vw":27.280571},{"c":27.271,"h":27.295,"l":27.27,"n":94,"o":27.285,"t":"2026-09-30T15:30:00Z","v":58543,"vw":27.285205},{"c":27.28,"h":27.29,"l":27.27,"n":111,"o":27.275,"t":"2026-09-30T15:45:00Z","v":126531,"vw":27.278555},{"c":27.28,"h":27.29,"l":27.27,"n":117,"o":27.2799,"t":"2026-09-30T16:00:00Z","v":150076,"vw":27.280244},{"c":27.265,"h":27.28,"l":27.26,"n":101,"o":27.275,"t":"2026-09-30T16:15:00Z","v":102659,"vw":27.270105},{"c":27.265,"h":27.27,"l":27.26,"n":86,"o":27.2657,"t":"2026-09-30T16:30:00Z","v":57968,"vw":27.265032},{"c":27.255,"h":27.27,"l":27.2541,"n":111,"o":27.265,"t":"2026-09-30T16:45:00Z","v":179783,"vw":27.260155},{"c":27.25,"h":27.2674,"l":27.25,"n":105,"o":27.26,"t":"2026-09-30T17:00:00Z","v":137185,"vw":27.257555},{"c":27.2499,"h":27.255,"l":27.2401,"n":133,"o":27.255,"t":"2026-09-30T17:15:00Z","v":100375,"vw":27.248905},{"c":27.255,"h":27.2599,"l":27.2445,"n":163,"o":27.245,"t":"2026-09-30T17:30:00Z","v":93501,"vw":27.252768},{"c":27.26,"h":27.26,"l":27.25,"n":165,"o":27.255,"t":"2026-09-30T17:45:00Z","v":144291,"vw":27.251889},{"c":27.2557,"h":27.26,"l":27.25,"n":112,"o":27.255,"t":"2026-09-30T18:00:00Z","v":60901,"vw":27.256127},{"c":27.265,"h":27.27,"l":27.25,"n":164,"o":27.25,"t":"2026-09-30T18:15:00Z","v":147829,"vw":27.256301},{"c":27.255,"h":27.265,"l":27.25,"n":118,"o":27.265,"t":"2026-09-30T18:30:00Z","v":82023,"vw":27.255986},{"c":27.255,"h":27.26,"l":27.25,"n":171,"o":27.255,"t":"2026-09-30T18:45:00Z","v":103519,"vw":27.254372},{"c":27.2599,"h":27.26,"l":27.2501,"n":221,"o":27.255,"t":"2026-09-30T19:00:00Z","v":805399,"vw":27.259195},{"c":27.265,"h":27.27,"l":27.2545,"n":153,"o":27.2599,"t":"2026-09-30T19:15:00Z","v":1041615,"vw":27.269446},{"c":27.26,"h":27.27,"l":27.26,"n":285,"o":27.265,"t":"2026-09-30T19:30:00Z","v":492738,"vw":27.265646},{"c":27.285,"h":27.289,"l":27.254,"n":321,"o":27.26,"t":"2026-09-30T19:45:00Z","v":229675,"vw":27.26557},{"c":27.2515,"h":27.435,"l":27.2515,"n":11,"o":27.28,"t":"2026-09-30T20:00:00Z","v":55302,"vw":27.284469},{"c":27.265,"h":27.265,"l":27.265,"n":7,"o":27.265,"t":"2026-09-30T20:45:00Z","v":4200,"vw":27.265},{"c":27.414,"h":27.414,"l":27.414,"n":1,"o":27.414,"t":"2026-09-30T22:00:00Z","v":100,"vw":27.414},{"c":27.414,"h":27.414,"l":27.414,"n":1,"o":27.414,"t":"2026-09-30T22:15:00Z","v":100,"vw":27.414},{"c":27.33,"h":27.33,"l":27.33,"n":2,"o":27.33,"t":"2026-09-30T22:30:00Z","v":200,"vw":27.33},{"c":27.4178,"h":27.4178,"l":27.4124,"n":2,"o":27.4124,"t":"2026-09-30T22:45:00Z","v":200,"vw":27.4151},{"c":27.414,"h":27.4148,"l":27.414,"n":2,"o":27.4148,"t":"2026-09-30T23:00:00Z","v":200,"vw":27.4144},{"c":27.4108,"h":27.4517,"l":27.4108,"n":2,"o":27.4517,"t":"2026-09-30T23:15:00Z","v":200,"vw":27.43125},{"c":27.4138,"h":27.4138,"l":27.33,"n":2,"o":27.33,"t":"2026-09-30T23:30:00Z","v":200,"vw":27.3719},{"c":27.4149,"h":27.4597,"l":27.33,"n":7,"o":27.414,"t":"2026-09-30T23:45:00Z","v":1400,"vw":27.405829},{"c":27.445,"h":27.445,"l":27.445,"n":4,"o":27.445,"t":"2026-10-01T11:45:00Z","v":2800,"vw":27.445},{"c":27.445,"h":27.445,"l":27.445,"n":4,"o":27.445,"t":"2026-10-01T12:00:00Z","v":703,"vw":27.445},{"c":27.185,"h":27.185,"l":27.185,"n":1,"o":27.185,"t":"2026-10-01T12:15:00Z","v":700,"vw":27.185},{"c":27.155,"h":27.155,"l":27.155,"n":2,"o":27.155,"t":"2026-10-01T13:15:00Z","v":1400,"vw":27.155},{"c":27.155,"h":27.175,"l":27.15,"n":74,"o":27.15,"t":"2026-10-01T13:30:00Z","v":54729,"vw":27.152751},{"c":27.155,"h":27.165,"l":27.15,"n":59,"o":27.155,"t":"2026-10-01T13:45:00Z","v":61649,"vw":27.15802},{"c":27.15,"h":27.16,"l":27.125,"n":214,"o":27.155,"t":"2026-10-01T14:00:00Z","v":213325,"vw":27.142533},{"c":27.165,"h":27.1759,"l":27.1401,"n":116,"o":27.145,"t":"2026-10-01T14:15:00Z","v":112869,"vw":27.160004},{"c":27.1901,"h":27.199,"l":27.17,"n":290,"o":27.17,"t":"2026-10-01T14:30:00Z","v":118349,"vw":27.184841},{"c":27.185,"h":27.2,"l":27.18,"n":120,"o":27.195,"t":"2026-10-01T14:45:00Z","v":114798,"vw":27.190804},{"c":27.205,"h":27.21,"l":27.1726,"n":205,"o":27.185,"t":"2026-10-01T15:00:00Z","v":197459,"vw":27.188632},{"c":27.225,"h":27.2299,"l":27.21,"n":95,"o":27.21,"t":"2026-10-01T15:15:00Z","v":52628,"vw":27.21788},{"c":27.25,"h":27.265,"l":27.225,"n":126,"o":27.225,"t":"2026-10-01T15:30:00Z","v":94190,"vw":27.239796},{"c":27.26,"h":27.265,"l":27.245,"n":318,"o":27.2506,"t":"2026-10-01T15:45:00Z","v":119832,"vw":27.255507},{"c":27.265,"h":27.27,"l":27.26,"n":75,"o":27.2601,"t":"2026-10-01T16:00:00Z","v":49183,"vw":27.265715},{"c":27.27,"h":27.275,"l":27.26,"n":136,"o":27.27,"t":"2026-10-01T16:15:00Z","v":32076,"vw":27.268544},{"c":27.275,"h":27.2754,"l":27.265,"n":141,"o":27.2699,"t":"2026-10-01T16:30:00Z","v":661483,"vw":27.269968},{"c":27.275,"h":27.28,"l":27.2612,"n":148,"o":27.275,"t":"2026-10-01T16:45:00Z","v":137062,"vw":27.274537},{"c":27.29,"h":27.296,"l":27.275,"n":190,"o":27.275,"t":"2026-10-01T17:00:00Z","v":51262,"vw":27.285993},{"c":27.2999,"h":27.31,"l":27.29,"n":218,"o":27.295,"t":"2026-10-01T17:15:00Z","v":129884,"vw":27.298571},{"c":27.295,"h":27.315,"l":27.2943,"n":320,"o":27.3,"t":"2026-10-01T17:30:00Z","v":418448,"vw":27.303263},{"c":27.2607,"h":27.295,"l":27.26,"n":87,"o":27.295,"t":"2026-10-01T17:45:00Z","v":51045,"vw":27.288017},{"c":27.269,"h":27.27,"l":27.2541,"n":144,"o":27.27,"t":"2026-10-01T18:00:00Z","v":88828,"vw":27.26201},{"c":27.265,"h":27.2799,"l":27.26,"n":159,"o":27.265,"t":"2026-10-01T18:15:00Z","v":115737,"vw":27.268377},{"c":27.265,"h":27.275,"l":27.26,"n":258,"o":27.265,"t":"2026-10-01T18:30:00Z","v":128272,"vw":27.266685},{"c":27.275,"h":27.2758,"l":27.26,"n":170,"o":27.265,"t":"2026-10-01T18:45:00Z","v":87220,"vw":27.268811},{"c":27.2633,"h":27.2799,"l":27.26,"n":205,"o":27.2701,"t":"2026-10-01T19:00:00Z","v":316184,"vw":27.269065},{"c":27.265,"h":27.27,"l":27.26,"n":250,"o":27.2624,"t":"2026-10-01T19:15:00Z","v":645063,"vw":27.268772},{"c":27.255,"h":27.28,"l":27.255,"n":283,"o":27.2692,"t":"2026-10-01T19:30:00Z","v":122794,"vw":27.270219},{"c":27.275,"h":27.28,"l":27.2501,"n":509,"o":27.255,"t":"2026-10-01T19:45:00Z","v":220926,"vw":27.264351},{"c":27.28,"h":27.4,"l":27.27,"n":6,"o":27.27,"t":"2026-10-01T20:00:00Z","v":21781,"vw":27.276428},{"c":27.44,"h":27.5,"l":27.39,"n":8,"o":27.39,"t":"2026-10-01T20:45:00Z","v":3946,"vw":27.452103},{"c":27.3048,"h":27.3048,"l":27.3048,"n":1,"o":27.3048,"t":"2026-10-01T23:30:00Z","v":300,"vw":27.3048},{"c":27.29,"h":27.29,"l":27.29,"n":9,"o":27.29,"t":"2026-10-02T08:30:00Z","v":1500,"vw":27.29},{"c":27.31,"h":27.31,"l":27.3,"n":2,"o":27.3,"t":"2026-10-02T11:45:00Z","v":200,"vw":27.305},{"c":27.3,"h":27.3,"l":27.3,"n":3,"o":27.3,"t":"2026-10-02T12:00:00Z","v":300,"vw":27.3},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-02T12:15:00Z","v":100,"vw":27.31},{"c":27.3299,"h":27.335,"l":27.315,"n":240,"o":27.32,"t":"2026-10-02T13:30:00Z","v":232442,"vw":27.321954},{"c":27.325,"h":27.33,"l":27.31,"n":169,"o":27.325,"t":"2026-10-02T13:45:00Z","v":104955,"vw":27.319371},{"c":27.32,"h":27.335,"l":27.3,"n":204,"o":27.3299,"t":"2026-10-02T14:00:00Z","v":142013,"vw":27.317169},{"c":27.31,"h":27.335,"l":27.31,"n":138,"o":27.325,"t":"2026-10-02T14:15:00Z","v":104546,"vw":27.319275},{"c":27.29,"h":27.315,"l":27.29,"n":117,"o":27.315,"t":"2026-10-02T14:30:00Z","v":476694,"vw":27.299572},{"c":27.255,"h":27.29,"l":27.255,"n":131,"o":27.29,"t":"2026-10-02T14:45:00Z","v":77842,"vw":27.274101},{"c":27.255,"h":27.2699,"l":27.245,"n":190,"o":27.26,"t":"2026-10-02T15:00:00Z","v":122611,"vw":27.258398},{"c":27.2459,"h":27.26,"l":27.2444,"n":95,"o":27.255,"t":"2026-10-02T15:15:00Z","v":38177,"vw":27.253357},{"c":27.245,"h":27.2599,"l":27.24,"n":155,"o":27.2459,"t":"2026-10-02T15:30:00Z","v":132130,"vw":27.248613},{"c":27.24,"h":27.249,"l":27.23,"n":129,"o":27.24,"t":"2026-10-02T15:45:00Z","v":72373,"vw":27.237361},{"c":27.235,"h":27.24,"l":27.2243,"n":160,"o":27.24,"t":"2026-10-02T16:00:00Z","v":215087,"vw":27.237745},{"c":27.2399,"h":27.24,"l":27.23,"n":107,"o":27.235,"t":"2026-10-02T16:15:00Z","v":85213,"vw":27.234188},{"c":27.215,"h":27.2399,"l":27.215,"n":134,"o":27.235,"t":"2026-10-02T16:30:00Z","v":51577,"vw":27.226922},{"c":27.215,"h":27.22,"l":27.21,"n":155,"o":27.215,"t":"2026-10-02T16:45:00Z","v":67820,"vw":27.217546},{"c":27.215,"h":27.22,"l":27.21,"n":100,"o":27.22,"t":"2026-10-02T17:00:00Z","v":46888,"vw":27.213705},{"c":27.19,"h":27.22,"l":27.19,"n":139,"o":27.215,"t":"2026-10-02T17:15:00Z","v":639223,"vw":27.2102},{"c":27.205,"h":27.21,"l":27.195,"n":75,"o":27.195,"t":"2026-10-02T17:30:00Z","v":35005,"vw":27.201689},{"c":27.21,"h":27.215,"l":27.2,"n":235,"o":27.21,"t":"2026-10-02T17:45:00Z","v":268989,"vw":27.209668},{"c":27.219,"h":27.22,"l":27.2044,"n":138,"o":27.21,"t":"2026-10-02T18:00:00Z","v":63455,"vw":27.212},{"c":27.215,"h":27.22,"l":27.2001,"n":143,"o":27.215,"t":"2026-10-02T18:15:00Z","v":102888,"vw":27.20984},{"c":27.2158,"h":27.22,"l":27.2,"n":114,"o":27.215,"t":"2026-10-02T18:30:00Z","v":1336930,"vw":27.218288},{"c":27.22,"h":27.22,"l":27.21,"n":116,"o":27.2142,"t":"2026-10-02T18:45:00Z","v":153211,"vw":27.214877},{"c":27.2151,"h":27.22,"l":27.21,"n":226,"o":27.22,"t":"2026-10-02T19:00:00Z","v":338163,"vw":27.212763},{"c":27.2141,"h":27.2174,"l":27.2,"n":173,"o":27.215,"t":"2026-10-02T19:15:00Z","v":634960,"vw":27.208807},{"c":27.2001,"h":27.22,"l":27.2,"n":159,"o":27.215,"t":"2026-10-02T19:30:00Z","v":435292,"vw":27.209935},{"c":27.21,"h":27.21,"l":27.19,"n":715,"o":27.1959,"t":"2026-10-02T19:45:00Z","v":292208,"vw":27.203351},{"c":27.215,"h":27.545,"l":27.2,"n":9,"o":27.2,"t":"2026-10-02T20:00:00Z","v":5182,"vw":27.21564},{"c":27.1,"h":27.23,"l":27.1,"n":3,"o":27.13,"t":"2026-10-02T22:00:00Z","v":700,"vw":27.15},{"c":27.1,"h":27.23,"l":27.1,"n":12,"o":27.13,"t":"2026-10-02T22:15:00Z","v":780,"vw":27.148871},{"c":27.25,"h":27.49,"l":27.25,"n":6,"o":27.39,"t":"2026-10-05T11:15:00Z","v":7400,"vw":27.322297},{"c":27.225,"h":27.225,"l":27.225,"n":1,"o":27.225,"t":"2026-10-05T12:30:00Z","v":120,"vw":27.225},{"c":27.2197,"h":27.2199,"l":27.2197,"n":2,"o":27.2199,"t":"2026-10-05T12:45:00Z","v":2000,"vw":27.2198},{"c":27.195,"h":27.195,"l":27.195,"n":4,"o":27.195,"t":"2026-10-05T13:00:00Z","v":1900,"vw":27.195},{"c":27.205,"h":27.21,"l":27.2,"n":92,"o":27.21,"t":"2026-10-05T13:30:00Z","v":110609,"vw":27.205956},{"c":27.2,"h":27.22,"l":27.2,"n":108,"o":27.205,"t":"2026-10-05T13:45:00Z","v":71141,"vw":27.210689},{"c":27.2181,"h":27.22,"l":27.2011,"n":115,"o":27.205,"t":"2026-10-05T14:00:00Z","v":40439,"vw":27.216181},{"c":27.2001,"h":27.2201,"l":27.2,"n":137,"o":27.2106,"t":"2026-10-05T14:15:00Z","v":58999,"vw":27.213811},{"c":27.189,"h":27.2,"l":27.1801,"n":223,"o":27.2,"t":"2026-10-05T14:30:00Z","v":244475,"vw":27.190903},{"c":27.185,"h":27.195,"l":27.18,"n":88,"o":27.195,"t":"2026-10-05T14:45:00Z","v":55492,"vw":27.189052},{"c":27.1799,"h":27.185,"l":27.17,"n":78,"o":27.185,"t":"2026-10-05T15:00:00Z","v":60946,"vw":27.1757},{"c":27.18,"h":27.18,"l":27.17,"n":78,"o":27.17,"t":"2026-10-05T15:15:00Z","v":35828,"vw":27.175354},{"c":27.1795,"h":27.1859,"l":27.17,"n":137,"o":27.1799,"t":"2026-10-05T15:30:00Z","v":187447,"vw":27.175318},{"c":27.1775,"h":27.18,"l":27.17,"n":61,"o":27.1757,"t":"2026-10-05T15:45:00Z","v":140050,"vw":27.179563},{"c":27.175,"h":27.1799,"l":27.1601,"n":129,"o":27.175,"t":"2026-10-05T16:00:00Z","v":129238,"vw":27.17078},{"c":27.175,"h":27.18,"l":27.17,"n":92,"o":27.1701,"t":"2026-10-05T16:15:00Z","v":51178,"vw":27.172595},{"c":27.1642,"h":27.1758,"l":27.1642,"n":76,"o":27.175,"t":"2026-10-05T16:30:00Z","v":24692,"vw":27.171069},{"c":27.165,"h":27.1759,"l":27.1601,"n":129,"o":27.17,"t":"2026-10-05T16:45:00Z","v":327115,"vw":27.169862},{"c":27.1641,"h":27.1697,"l":27.16,"n":70,"o":27.165,"t":"2026-10-05T17:00:00Z","v":20296,"vw":27.164124},{"c":27.1544,"h":27.17,"l":27.1544,"n":84,"o":27.17,"t":"2026-10-05T17:15:00Z","v":43697,"vw":27.161775},{"c":27.1659,"h":27.1699,"l":27.1501,"n":63,"o":27.16,"t":"2026-10-05T17:30:00Z","v":45927,"vw":27.161329},{"c":27.165,"h":27.17,"l":27.1601,"n":64,"o":27.165,"t":"2026-10-05T17:45:00Z","v":169419,"vw":27.168029},{"c":27.165,"h":27.17,"l":27.16,"n":92,"o":27.165,"t":"2026-10-05T18:00:00Z","v":45124,"vw":27.166059},{"c":27.1657,"h":27.17,"l":27.1524,"n":160,"o":27.165,"t":"2026-10-05T18:15:00Z","v":87565,"vw":27.160151},{"c":27.1691,"h":27.18,"l":27.1642,"n":109,"o":27.17,"t":"2026-10-05T18:30:00Z","v":91176,"vw":27.174409},{"c":27.2,"h":27.2,"l":27.1643,"n":167,"o":27.165,"t":"2026-10-05T18:45:00Z","v":244869,"vw":27.180355},{"c":27.1903,"h":27.21,"l":27.19,"n":177,"o":27.195,"t":"2026-10-05T19:00:00Z","v":220389,"vw":27.20262},{"c":27.205,"h":27.2099,"l":27.1901,"n":225,"o":27.195,"t":"2026-10-05T19:15:00Z","v":184012,"vw":27.199947},{"c":27.205,"h":27.215,"l":27.2,"n":184,"o":27.205,"t":"2026-10-05T19:30:00Z","v":83956,"vw":27.208484},{"c":27.205,"h":27.21,"l":27.2,"n":175,"o":27.2056,"t":"2026-10-05T19:45:00Z","v":100409,"vw":27.204307},{"c":27.205,"h":27.42,"l":27.2,"n":19,"o":27.2,"t":"2026-10-05T20:00:00Z","v":5346,"vw":27.220969},{"c":27.205,"h":27.205,"l":27.205,"n":4,"o":27.205,"t":"2026-10-05T20:15:00Z","v":403,"vw":27.205},{"c":27.42,"h":27.42,"l":27.41,"n":4,"o":27.41,"t":"2026-10-05T20:30:00Z","v":1200,"vw":27.416672},{"c":27.38,"h":27.38,"l":27.21,"n":5,"o":27.21,"t":"2026-10-05T20:45:00Z","v":2800,"vw":27.307143},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-05T23:30:00Z","v":130,"vw":27.3},{"c":27.28,"h":27.41,"l":27.28,"n":15,"o":27.35,"t":"2026-10-06T11:30:00Z","v":10503,"vw":27.352571},{"c":27.26,"h":27.26,"l":27.26,"n":6,"o":27.26,"t":"2026-10-06T12:30:00Z","v":7200,"vw":27.26},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-06T13:00:00Z","v":300,"vw":27.25},{"c":27.24,"h":27.25,"l":27.24,"n":22,"o":27.25,"t":"2026-10-06T13:15:00Z","v":6701,"vw":27.242985},{"c":27.24,"h":27.24,"l":27.23,"n":65,"o":27.23,"t":"2026-10-06T13:30:00Z","v":117439,"vw":27.231336},{"c":27.225,"h":27.24,"l":27.2201,"n":116,"o":27.2344,"t":"2026-10-06T13:45:00Z","v":57149,"vw":27.232862},{"c":27.235,"h":27.2399,"l":27.22,"n":89,"o":27.225,"t":"2026-10-06T14:00:00Z","v":38469,"vw":27.224372},{"c":27.2259,"h":27.24,"l":27.225,"n":88,"o":27.24,"t":"2026-10-06T14:15:00Z","v":94411,"vw":27.235403},{"c":27.245,"h":27.25,"l":27.2291,"n":85,"o":27.2291,"t":"2026-10-06T14:30:00Z","v":35121,"vw":27.241791},{"c":27.275,"h":27.2759,"l":27.25,"n":125,"o":27.25,"t":"2026-10-06T14:45:00Z","v":73083,"vw":27.262474},{"c":27.2699,"h":27.28,"l":27.2601,"n":131,"o":27.275,"t":"2026-10-06T15:00:00Z","v":134226,"vw":27.271221},{"c":27.27,"h":27.2759,"l":27.2642,"n":101,"o":27.2642,"t":"2026-10-06T15:15:00Z","v":66404,"vw":27.271103},{"c":27.27,"h":27.28,"l":27.26,"n":125,"o":27.275,"t":"2026-10-06T15:30:00Z","v":97665,"vw":27.268311},{"c":27.265,"h":27.27,"l":27.2601,"n":68,"o":27.27,"t":"2026-10-06T15:45:00Z","v":15613,"vw":27.266328},{"c":27.2444,"h":27.27,"l":27.24,"n":130,"o":27.265,"t":"2026-10-06T16:00:00Z","v":93273,"vw":27.257252},{"c":27.255,"h":27.26,"l":27.2499,"n":133,"o":27.25,"t":"2026-10-06T16:15:00Z","v":115919,"vw":27.255566},{"c":27.25,"h":27.26,"l":27.2441,"n":114,"o":27.255,"t":"2026-10-06T16:30:00Z","v":57140,"vw":27.251306},{"c":27.245,"h":27.2597,"l":27.2401,"n":85,"o":27.255,"t":"2026-10-06T16:45:00Z","v":35724,"vw":27.250125},{"c":27.245,"h":27.25,"l":27.24,"n":59,"o":27.2441,"t":"2026-10-06T17:00:00Z","v":26425,"vw":27.248281},{"c":27.245,"h":27.25,"l":27.235,"n":77,"o":27.245,"t":"2026-10-06T17:15:00Z","v":36253,"vw":27.241799},{"c":27.255,"h":27.2599,"l":27.2443,"n":119,"o":27.245,"t":"2026-10-06T17:30:00Z","v":321376,"vw":27.249919},{"c":27.265,"h":27.269,"l":27.2541,"n":257,"o":27.2541,"t":"2026-10-06T17:45:00Z","v":308212,"vw":27.26032},{"c":27.265,"h":27.27,"l":27.2501,"n":173,"o":27.265,"t":"2026-10-06T18:00:00Z","v":167410,"vw":27.261439},{"c":27.2699,"h":27.27,"l":27.26,"n":110,"o":27.2601,"t":"2026-10-06T18:15:00Z","v":46714,"vw":27.265545},{"c":27.255,"h":27.266,"l":27.255,"n":160,"o":27.26,"t":"2026-10-06T18:30:00Z","v":64961,"vw":27.258437},{"c":27.255,"h":27.26,"l":27.25,"n":127,"o":27.255,"t":"2026-10-06T18:45:00Z","v":31249,"vw":27.256313},{"c":27.26,"h":27.26,"l":27.25,"n":240,"o":27.26,"t":"2026-10-06T19:00:00Z","v":249263,"vw":27.258175},{"c":27.26,"h":27.27,"l":27.2598,"n":200,"o":27.26,"t":"2026-10-06T19:15:00Z","v":426597,"vw":27.266298},{"c":27.245,"h":27.2699,"l":27.2424,"n":218,"o":27.265,"t":"2026-10-06T19:30:00Z","v":179083,"vw":27.257662},{"c":27.245,"h":27.25,"l":27.24,"n":230,"o":27.245,"t":"2026-10-06T19:45:00Z","v":151213,"vw":27.245163},{"c":27.26,"h":27.26,"l":27.25,"n":6,"o":27.25,"t":"2026-10-06T20:00:00Z","v":33603,"vw":27.251845},{"c":27.195,"h":27.195,"l":27.195,"n":1,"o":27.195,"t":"2026-10-07T11:30:00Z","v":1300,"vw":27.195},{"c":27.1995,"h":27.2,"l":27.1995,"n":4,"o":27.2,"t":"2026-10-07T12:30:00Z","v":458,"vw":27.19975},{"c":27.19,"h":27.19,"l":27.19,"n":3,"o":27.19,"t":"2026-10-07T12:45:00Z","v":14800,"vw":27.19},{"c":27.16,"h":27.16,"l":27.16,"n":2,"o":27.16,"t":"2026-10-07T13:15:00Z","v":1904,"vw":27.16},{"c":27.18,"h":27.181,"l":27.16,"n":111,"o":27.16,"t":"2026-10-07T13:30:00Z","v":86841,"vw":27.170197},{"c":27.2199,"h":27.2199,"l":27.1801,"n":215,"o":27.185,"t":"2026-10-07T13:45:00Z","v":182951,"vw":27.207995},{"c":27.22,"h":27.23,"l":27.214,"n":126,"o":27.22,"t":"2026-10-07T14:00:00Z","v":60898,"vw":27.221637},{"c":27.2263,"h":27.2299,"l":27.22,"n":102,"o":27.22,"t":"2026-10-07T14:15:00Z","v":72213,"vw":27.223497},{"c":27.2365,"h":27.2399,"l":27.2201,"n":144,"o":27.2261,"t":"2026-10-07T14:30:00Z","v":164706,"vw":27.230237},{"c":27.245,"h":27.25,"l":27.23,"n":71,"o":27.23,"t":"2026-10-07T14:45:00Z","v":82943,"vw":27.238334},{"c":27.24,"h":27.245,"l":27.2301,"n":112,"o":27.24,"t":"2026-10-07T15:00:00Z","v":74172,"vw":27.237746},{"c":27.23,"h":27.2399,"l":27.22,"n":95,"o":27.235,"t":"2026-10-07T15:15:00Z","v":38132,"vw":27.230186},{"c":27.235,"h":27.2399,"l":27.22,"n":128,"o":27.22,"t":"2026-10-07T15:30:00Z","v":103303,"vw":27.227772},{"c":27.225,"h":27.2359,"l":27.22,"n":84,"o":27.2359,"t":"2026-10-07T15:45:00Z","v":68577,"vw":27.226008},{"c":27.2255,"h":27.2399,"l":27.2201,"n":125,"o":27.225,"t":"2026-10-07T16:00:00Z","v":116177,"vw":27.231468},{"c":27.225,"h":27.23,"l":27.2249,"n":208,"o":27.225,"t":"2026-10-07T16:15:00Z","v":41048,"vw":27.227669},{"c":27.22,"h":27.2299,"l":27.21,"n":86,"o":27.2244,"t":"2026-10-07T16:30:00Z","v":98866,"vw":27.217113},{"c":27.23,"h":27.23,"l":27.215,"n":162,"o":27.215,"t":"2026-10-07T16:45:00Z","v":137634,"vw":27.224828},{"c":27.265,"h":27.27,"l":27.2299,"n":180,"o":27.2299,"t":"2026-10-07T17:00:00Z","v":144878,"vw":27.260352},{"c":27.255,"h":27.27,"l":27.2501,"n":97,"o":27.2658,"t":"2026-10-07T17:15:00Z","v":59586,"vw":27.262113},{"c":27.2601,"h":27.265,"l":27.2501,"n":66,"o":27.255,"t":"2026-10-07T17:30:00Z","v":70694,"vw":27.25946},{"c":27.255,"h":27.27,"l":27.25,"n":105,"o":27.2659,"t":"2026-10-07T17:45:00Z","v":201230,"vw":27.260534},{"c":27.265,"h":27.27,"l":27.25,"n":122,"o":27.255,"t":"2026-10-07T18:00:00Z","v":69642,"vw":27.259694},{"c":27.255,"h":27.2657,"l":27.25,"n":152,"o":27.26,"t":"2026-10-07T18:15:00Z","v":76708,"vw":27.25584},{"c":27.2703,"h":27.2761,"l":27.26,"n":148,"o":27.26,"t":"2026-10-07T18:30:00Z","v":214554,"vw":27.267477},{"c":27.2676,"h":27.276,"l":27.2601,"n":96,"o":27.2712,"t":"2026-10-07T18:45:00Z","v":70853,"vw":27.271643},{"c":27.255,"h":27.27,"l":27.25,"n":134,"o":27.2699,"t":"2026-10-07T19:00:00Z","v":227443,"vw":27.260624},{"c":27.255,"h":27.26,"l":27.2501,"n":108,"o":27.255,"t":"2026-10-07T19:15:00Z","v":114795,"vw":27.256208},{"c":27.255,"h":27.26,"l":27.2501,"n":111,"o":27.2542,"t":"2026-10-07T19:30:00Z","v":51556,"vw":27.255845},{"c":27.258,"h":27.26,"l":27.25,"n":198,"o":27.255,"t":"2026-10-07T19:45:00Z","v":140894,"vw":27.256452},{"c":27.26,"h":27.38,"l":27.255,"n":10,"o":27.26,"t":"2026-10-07T20:00:00Z","v":13489,"vw":27.262559},{"c":27.255,"h":27.255,"l":27.255,"n":1,"o":27.255,"t":"2026-10-07T20:15:00Z","v":300,"vw":27.255},{"c":27.209,"h":27.209,"l":27.209,"n":1,"o":27.209,"t":"2026-10-08T13:00:00Z","v":229,"vw":27.209},{"c":27.2394,"h":27.245,"l":27.2301,"n":78,"o":27.24,"t":"2026-10-08T13:30:00Z","v":77508,"vw":27.241378},{"c":27.25,"h":27.2561,"l":27.23,"n":103,"o":27.24,"t":"2026-10-08T13:45:00Z","v":87708,"vw":27.246099},{"c":27.245,"h":27.2562,"l":27.2442,"n":118,"o":27.2486,"t":"2026-10-08T14:00:00Z","v":63557,"vw":27.249793},{"c":27.235,"h":27.25,"l":27.2301,"n":69,"o":27.245,"t":"2026-10-08T14:15:00Z","v":25291,"vw":27.240611},{"c":27.225,"h":27.245,"l":27.22,"n":130,"o":27.235,"t":"2026-10-08T14:30:00Z","v":59216,"vw":27.227735},{"c":27.2125,"h":27.225,"l":27.2125,"n":74,"o":27.22,"t":"2026-10-08T14:45:00Z","v":68368,"vw":27.215545},{"c":27.215,"h":27.22,"l":27.2025,"n":88,"o":27.21,"t":"2026-10-08T15:00:00Z","v":107012,"vw":27.213466},{"c":27.22,"h":27.22,"l":27.2046,"n":89,"o":27.21,"t":"2026-10-08T15:15:00Z","v":79882,"vw":27.210976},{"c":27.23,"h":27.235,"l":27.2101,"n":110,"o":27.22,"t":"2026-10-08T15:30:00Z","v":93423,"vw":27.226096},{"c":27.23,"h":27.23,"l":27.22,"n":69,"o":27.225,"t":"2026-10-08T15:45:00Z","v":352631,"vw":27.220909},{"c":27.245,"h":27.245,"l":27.2201,"n":91,"o":27.2201,"t":"2026-10-08T16:00:00Z","v":47069,"vw":27.234515},{"c":27.26,"h":27.28,"l":27.2401,"n":175,"o":27.2499,"t":"2026-10-08T16:15:00Z","v":198960,"vw":27.259871},{"c":27.265,"h":27.27,"l":27.255,"n":164,"o":27.26,"t":"2026-10-08T16:30:00Z","v":338233,"vw":27.260631},{"c":27.285,"h":27.29,"l":27.26,"n":124,"o":27.265,"t":"2026-10-08T16:45:00Z","v":92774,"vw":27.272449},{"c":27.3,"h":27.31,"l":27.27,"n":146,"o":27.285,"t":"2026-10-08T17:00:00Z","v":137670,"vw":27.298416},{"c":27.3141,"h":27.315,"l":27.295,"n":99,"o":27.3,"t":"2026-10-08T17:15:00Z","v":138180,"vw":27.307844},{"c":27.325,"h":27.3298,"l":27.3002,"n":106,"o":27.315,"t":"2026-10-08T17:30:00Z","v":92268,"vw":27.311905},{"c":27.315,"h":27.325,"l":27.3041,"n":133,"o":27.325,"t":"2026-10-08T17:45:00Z","v":160349,"vw":27.310962},{"c":27.3,"h":27.32,"l":27.295,"n":186,"o":27.32,"t":"2026-10-08T18:00:00Z","v":262917,"vw":27.306123},{"c":27.3161,"h":27.3161,"l":27.3,"n":167,"o":27.305,"t":"2026-10-08T18:15:00Z","v":499790,"vw":27.307597},{"c":27.305,"h":27.3199,"l":27.3046,"n":298,"o":27.315,"t":"2026-10-08T18:30:00Z","v":310375,"vw":27.309722},{"c":27.3101,"h":27.32,"l":27.305,"n":168,"o":27.31,"t":"2026-10-08T18:45:00Z","v":241968,"vw":27.313598},{"c":27.3197,"h":27.32,"l":27.31,"n":186,"o":27.3156,"t":"2026-10-08T19:00:00Z","v":1152133,"vw":27.318374},{"c":27.3199,"h":27.32,"l":27.3137,"n":115,"o":27.315,"t":"2026-10-08T19:15:00Z","v":106757,"vw":27.316079},{"c":27.3156,"h":27.32,"l":27.31,"n":128,"o":27.315,"t":"2026-10-08T19:30:00Z","v":173240,"vw":27.31559},{"c":27.315,"h":27.32,"l":27.3044,"n":159,"o":27.3159,"t":"2026-10-08T19:45:00Z","v":228385,"vw":27.313021},{"c":27.325,"h":27.46,"l":27.31,"n":15,"o":27.31,"t":"2026-10-08T20:00:00Z","v":5597,"vw":27.353828},{"c":27.32,"h":27.43,"l":27.32,"n":7,"o":27.43,"t":"2026-10-08T20:15:00Z","v":6000,"vw":27.375},{"c":27.32,"h":27.42,"l":27.32,"n":8,"o":27.41,"t":"2026-10-08T20:30:00Z","v":6000,"vw":27.365833},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-09T11:45:00Z","v":300,"vw":27.3},{"c":27.295,"h":27.295,"l":27.295,"n":2,"o":27.295,"t":"2026-10-09T13:00:00Z","v":359,"vw":27.295},{"c":27.2799,"h":27.28,"l":27.2799,"n":2,"o":27.28,"t":"2026-10-09T13:15:00Z","v":300,"vw":27.27995},{"c":27.2699,"h":27.29,"l":27.265,"n":130,"o":27.29,"t":"2026-10-09T13:30:00Z","v":109717,"vw":27.276442},{"c":27.2702,"h":27.28,"l":27.264,"n":117,"o":27.27,"t":"2026-10-09T13:45:00Z","v":73584,"vw":27.272082},{"c":27.275,"h":27.28,"l":27.2587,"n":106,"o":27.2587,"t":"2026-10-09T14:00:00Z","v":109975,"vw":27.278828},{"c":27.264,"h":27.2756,"l":27.26,"n":91,"o":27.27,"t":"2026-10-09T14:15:00Z","v":39788,"vw":27.267781},{"c":27.255,"h":27.27,"l":27.2541,"n":66,"o":27.265,"t":"2026-10-09T14:30:00Z","v":45277,"vw":27.26385},{"c":27.255,"h":27.2699,"l":27.2544,"n":128,"o":27.255,"t":"2026-10-09T14:45:00Z","v":141543,"vw":27.260736},{"c":27.2601,"h":27.2657,"l":27.2501,"n":107,"o":27.2588,"t":"2026-10-09T15:00:00Z","v":81234,"vw":27.260901},{"c":27.2764,"h":27.28,"l":27.2641,"n":91,"o":27.2659,"t":"2026-10-09T15:15:00Z","v":78279,"vw":27.270439},{"c":27.275,"h":27.28,"l":27.27,"n":92,"o":27.275,"t":"2026-10-09T15:30:00Z","v":105330,"vw":27.273041},{"c":27.285,"h":27.285,"l":27.2701,"n":90,"o":27.275,"t":"2026-10-09T15:45:00Z","v":53570,"vw":27.281558},{"c":27.285,"h":27.29,"l":27.28,"n":123,"o":27.285,"t":"2026-10-09T16:00:00Z","v":62779,"vw":27.282769},{"c":27.2857,"h":27.29,"l":27.28,"n":76,"o":27.2801,"t":"2026-10-09T16:15:00Z","v":46774,"vw":27.284857},{"c":27.285,"h":27.29,"l":27.28,"n":71,"o":27.285,"t":"2026-10-09T16:30:00Z","v":51424,"vw":27.286987},{"c":27.295,"h":27.2987,"l":27.285,"n":69,"o":27.285,"t":"2026-10-09T16:45:00Z","v":45657,"vw":27.290136},{"c":27.2894,"h":27.295,"l":27.2824,"n":72,"o":27.2901,"t":"2026-10-09T17:00:00Z","v":56715,"vw":27.289693},{"c":27.2899,"h":27.2977,"l":27.2801,"n":64,"o":27.285,"t":"2026-10-09T17:15:00Z","v":47326,"vw":27.288911},{"c":27.29,"h":27.29,"l":27.2801,"n":50,"o":27.285,"t":"2026-10-09T17:30:00Z","v":23009,"vw":27.285962},{"c":27.284,"h":27.29,"l":27.28,"n":94,"o":27.285,"t":"2026-10-09T17:45:00Z","v":76860,"vw":27.283082},{"c":27.285,"h":27.29,"l":27.2841,"n":68,"o":27.2843,"t":"2026-10-09T18:00:00Z","v":22343,"vw":27.284906},{"c":27.285,"h":27.2899,"l":27.28,"n":104,"o":27.285,"t":"2026-10-09T18:15:00Z","v":44559,"vw":27.28432},{"c":27.285,"h":27.29,"l":27.28,"n":73,"o":27.285,"t":"2026-10-09T18:30:00Z","v":30933,"vw":27.283519},{"c":27.2899,"h":27.3075,"l":27.28,"n":194,"o":27.285,"t":"2026-10-09T18:45:00Z","v":226769,"vw":27.291417},{"c":27.29,"h":27.3,"l":27.29,"n":188,"o":27.29,"t":"2026-10-09T19:00:00Z","v":187493,"vw":27.295107},{"c":27.285,"h":27.2959,"l":27.28,"n":98,"o":27.2959,"t":"2026-10-09T19:15:00Z","v":98357,"vw":27.285552},{"c":27.295,"h":27.295,"l":27.28,"n":214,"o":27.285,"t":"2026-10-09T19:30:00Z","v":237503,"vw":27.288734},{"c":27.295,"h":27.3,"l":27.29,"n":255,"o":27.295,"t":"2026-10-09T19:45:00Z","v":220780,"vw":27.29179},{"c":27.295,"h":27.72,"l":27.29,"n":13,"o":27.29,"t":"2026-10-09T20:00:00Z","v":2357,"vw":27.421176},{"c":27.295,"h":27.295,"l":27.295,"n":1,"o":27.295,"t":"2026-10-09T20:15:00Z","v":700,"vw":27.295},{"c":27.275,"h":27.275,"l":27.275,"n":1,"o":27.275,"t":"2026-10-12T12:15:00Z","v":4100,"vw":27.275},{"c":27.29,"h":27.295,"l":27.265,"n":161,"o":27.27,"t":"2026-10-12T13:30:00Z","v":71927,"vw":27.277},{"c":27.285,"h":27.3,"l":27.28,"n":271,"o":27.29,"t":"2026-10-12T13:45:00Z","v":168017,"vw":27.287362},{"c":27.295,"h":27.2967,"l":27.2802,"n":55,"o":27.2802,"t":"2026-10-12T14:00:00Z","v":34446,"vw":27.292813},{"c":27.28,"h":27.2966,"l":27.28,"n":69,"o":27.2966,"t":"2026-10-12T14:15:00Z","v":34900,"vw":27.288213},{"c":27.285,"h":27.29,"l":27.28,"n":72,"o":27.2806,"t":"2026-10-12T14:30:00Z","v":29408,"vw":27.284961},{"c":27.285,"h":27.29,"l":27.28,"n":42,"o":27.29,"t":"2026-10-12T14:45:00Z","v":11736,"vw":27.287367},{"c":27.2801,"h":27.29,"l":27.2801,"n":76,"o":27.285,"t":"2026-10-12T15:00:00Z","v":37171,"vw":27.288601},{"c":27.285,"h":27.295,"l":27.28,"n":97,"o":27.29,"t":"2026-10-12T15:15:00Z","v":29901,"vw":27.289633},{"c":27.285,"h":27.2859,"l":27.28,"n":101,"o":27.285,"t":"2026-10-12T15:30:00Z","v":151728,"vw":27.28181},{"c":27.2859,"h":27.2899,"l":27.28,"n":60,"o":27.2801,"t":"2026-10-12T15:45:00Z","v":30110,"vw":27.282573},{"c":27.275,"h":27.2899,"l":27.2701,"n":122,"o":27.2899,"t":"2026-10-12T16:00:00Z","v":102889,"vw":27.278941},{"c":27.28,"h":27.29,"l":27.2736,"n":131,"o":27.2736,"t":"2026-10-12T16:15:00Z","v":90374,"vw":27.283542},{"c":27.285,"h":27.29,"l":27.28,"n":82,"o":27.2859,"t":"2026-10-12T16:30:00Z","v":38040,"vw":27.284611},{"c":27.29,"h":27.29,"l":27.2801,"n":92,"o":27.285,"t":"2026-10-12T16:45:00Z","v":88829,"vw":27.288264},{"c":27.285,"h":27.29,"l":27.2834,"n":29,"o":27.285,"t":"2026-10-12T17:00:00Z","v":10190,"vw":27.28664},{"c":27.2965,"h":27.2999,"l":27.2802,"n":93,"o":27.2802,"t":"2026-10-12T17:15:00Z","v":59507,"vw":27.291666},{"c":27.285,"h":27.29,"l":27.2801,"n":51,"o":27.29,"t":"2026-10-12T17:30:00Z","v":29098,"vw":27.2857},{"c":27.2899,"h":27.29,"l":27.2837,"n":15,"o":27.2898,"t":"2026-10-12T17:45:00Z","v":257406,"vw":27.289932},{"c":27.285,"h":27.29,"l":27.28,"n":80,"o":27.29,"t":"2026-10-12T18:00:00Z","v":38503,"vw":27.2846},{"c":27.2899,"h":27.29,"l":27.28,"n":38,"o":27.285,"t":"2026-10-12T18:15:00Z","v":21587,"vw":27.284632},{"c":27.2835,"h":27.29,"l":27.2801,"n":48,"o":27.285,"t":"2026-10-12T18:30:00Z","v":31554,"vw":27.287294},{"c":27.2899,"h":27.29,"l":27.28,"n":95,"o":27.2865,"t":"2026-10-12T18:45:00Z","v":93973,"vw":27.285808},{"c":27.285,"h":27.29,"l":27.2801,"n":93,"o":27.2801,"t":"2026-10-12T19:00:00Z","v":84335,"vw":27.288418},{"c":27.2899,"h":27.29,"l":27.2801,"n":76,"o":27.2899,"t":"2026-10-12T19:15:00Z","v":60019,"vw":27.287852},{"c":27.295,"h":27.3,"l":27.2824,"n":194,"o":27.29,"t":"2026-10-12T19:30:00Z","v":94367,"vw":27.294524},{"c":27.295,"h":27.3,"l":27.2901,"n":173,"o":27.295,"t":"2026-10-12T19:45:00Z","v":65103,"vw":27.296686},{"c":27.3,"h":27.42,"l":27.29,"n":14,"o":27.29,"t":"2026-10-12T20:00:00Z","v":3249,"vw":27.354735},{"c":27.3501,"h":27.355,"l":27.35,"n":8,"o":27.355,"t":"2026-10-13T12:15:00Z","v":3000,"vw":27.3517},{"c":27.35,"h":27.35,"l":27.35,"n":2,"o":27.35,"t":"2026-10-13T12:30:00Z","v":8000,"vw":27.35},{"c":27.3515,"h":27.3515,"l":27.3515,"n":1,"o":27.3515,"t":"2026-10-13T12:45:00Z","v":500,"vw":27.3515},{"c":27.325,"h":27.3365,"l":27.325,"n":62,"o":27.33,"t":"2026-10-13T13:30:00Z","v":18072,"vw":27.330609},{"c":27.305,"h":27.325,"l":27.304,"n":88,"o":27.325,"t":"2026-10-13T13:45:00Z","v":21365,"vw":27.309488},{"c":27.305,"h":27.31,"l":27.3001,"n":127,"o":27.3059,"t":"2026-10-13T14:00:00Z","v":54419,"vw":27.304924},{"c":27.3101,"h":27.32,"l":27.3001,"n":113,"o":27.3096,"t":"2026-10-13T14:15:00Z","v":52574,"vw":27.314175},{"c":27.315,"h":27.3199,"l":27.31,"n":129,"o":27.315,"t":"2026-10-13T14:30:00Z","v":37989,"vw":27.315513},{"c":27.3159,"h":27.32,"l":27.31,"n":110,"o":27.315,"t":"2026-10-13T14:45:00Z","v":40852,"vw":27.315469},{"c":27.315,"h":27.3176,"l":27.31,"n":120,"o":27.315,"t":"2026-10-13T15:00:00Z","v":62223,"vw":27.313414},{"c":27.315,"h":27.32,"l":27.31,"n":134,"o":27.3101,"t":"2026-10-13T15:15:00Z","v":171224,"vw":27.313122},{"c":27.305,"h":27.3182,"l":27.295,"n":160,"o":27.315,"t":"2026-10-13T15:30:00Z","v":193864,"vw":27.302099},{"c":27.305,"h":27.31,"l":27.3,"n":108,"o":27.305,"t":"2026-10-13T15:45:00Z","v":48653,"vw":27.303334},{"c":27.305,"h":27.3099,"l":27.3,"n":114,"o":27.305,"t":"2026-10-13T16:00:00Z","v":67566,"vw":27.30499},{"c":27.305,"h":27.3099,"l":27.3001,"n":63,"o":27.305,"t":"2026-10-13T16:15:00Z","v":18539,"vw":27.304084},{"c":27.3,"h":27.305,"l":27.295,"n":79,"o":27.305,"t":"2026-10-13T16:30:00Z","v":34067,"vw":27.300855},{"c":27.2999,"h":27.305,"l":27.29,"n":114,"o":27.29,"t":"2026-10-13T16:45:00Z","v":134192,"vw":27.297274},{"c":27.3,"h":27.3,"l":27.2901,"n":50,"o":27.295,"t":"2026-10-13T17:00:00Z","v":54493,"vw":27.298341},{"c":27.305,"h":27.31,"l":27.3042,"n":47,"o":27.305,"t":"2026-10-13T17:15:00Z","v":23076,"vw":27.306066},{"c":27.315,"h":27.3199,"l":27.3001,"n":95,"o":27.31,"t":"2026-10-13T17:30:00Z","v":40061,"vw":27.309842},{"c":27.305,"h":27.315,"l":27.3,"n":97,"o":27.315,"t":"2026-10-13T17:45:00Z","v":124271,"vw":27.309307},{"c":27.315,"h":27.33,"l":27.3045,"n":91,"o":27.305,"t":"2026-10-13T18:00:00Z","v":73266,"vw":27.318856},{"c":27.315,"h":27.3198,"l":27.3101,"n":81,"o":27.315,"t":"2026-10-13T18:15:00Z","v":31180,"vw":27.313159},{"c":27.305,"h":27.32,"l":27.3001,"n":112,"o":27.315,"t":"2026-10-13T18:30:00Z","v":119314,"vw":27.308906},{"c":27.3141,"h":27.32,"l":27.305,"n":97,"o":27.305,"t":"2026-10-13T18:45:00Z","v":45235,"vw":27.314986},{"c":27.325,"h":27.33,"l":27.32,"n":159,"o":27.325,"t":"2026-10-13T19:00:00Z","v":114631,"vw":27.326623},{"c":27.325,"h":27.33,"l":27.32,"n":157,"o":27.325,"t":"2026-10-13T19:15:00Z","v":137000,"vw":27.324886},{"c":27.3202,"h":27.33,"l":27.32,"n":193,"o":27.325,"t":"2026-10-13T19:30:00Z","v":178283,"vw":27.322057},{"c":27.3199,"h":27.32,"l":27.3141,"n":218,"o":27.32,"t":"2026-10-13T19:45:00Z","v":134776,"vw":27.318022},{"c":27.325,"h":27.6,"l":27.31,"n":11,"o":27.31,"t":"2026-10-13T20:00:00Z","v":14168,"vw":27.336115},{"c":27.32,"h":27.325,"l":27.32,"n":6,"o":27.325,"t":"2026-10-13T20:15:00Z","v":2600,"vw":27.322885},{"c":27.32,"h":27.42,"l":27.32,"n":29,"o":27.32,"t":"2026-10-13T20:30:00Z","v":13901,"vw":27.341581},{"c":27.205,"h":27.21,"l":27.1835,"n":57,"o":27.19,"t":"2026-10-14T13:30:00Z","v":26486,"vw":27.194359},{"c":27.2,"h":27.21,"l":27.195,"n":110,"o":27.205,"t":"2026-10-14T13:45:00Z","v":52389,"vw":27.207416},{"c":27.225,"h":27.225,"l":27.195,"n":111,"o":27.195,"t":"2026-10-14T14:00:00Z","v":40292,"vw":27.210206},{"c":27.2397,"h":27.24,"l":27.224,"n":121,"o":27.2244,"t":"2026-10-14T14:15:00Z","v":59123,"vw":27.231094},{"c":27.2499,"h":27.25,"l":27.23,"n":107,"o":27.235,"t":"2026-10-14T14:30:00Z","v":46206,"vw":27.24316},{"c":27.235,"h":27.255,"l":27.2301,"n":101,"o":27.25,"t":"2026-10-14T14:45:00Z","v":35846,"vw":27.241802},{"c":27.2341,"h":27.24,"l":27.2243,"n":122,"o":27.235,"t":"2026-10-14T15:00:00Z","v":64748,"vw":27.231488},{"c":27.2501,"h":27.26,"l":27.2301,"n":87,"o":27.2399,"t":"2026-10-14T15:15:00Z","v":64074,"vw":27.250051},{"c":27.2747,"h":27.275,"l":27.255,"n":56,"o":27.26,"t":"2026-10-14T15:30:00Z","v":24912,"vw":27.265905},{"c":27.26,"h":27.2799,"l":27.2544,"n":78,"o":27.2799,"t":"2026-10-14T15:45:00Z","v":20654,"vw":27.265217},{"c":27.27,"h":27.27,"l":27.255,"n":48,"o":27.2559,"t":"2026-10-14T16:00:00Z","v":62423,"vw":27.268577},{"c":27.2813,"h":27.2866,"l":27.265,"n":155,"o":27.27,"t":"2026-10-14T16:15:00Z","v":123366,"vw":27.275983},{"c":27.2701,"h":27.29,"l":27.2701,"n":139,"o":27.29,"t":"2026-10-14T16:30:00Z","v":257603,"vw":27.280917},{"c":27.2799,"h":27.28,"l":27.2701,"n":81,"o":27.275,"t":"2026-10-14T16:45:00Z","v":51577,"vw":27.278622},{"c":27.285,"h":27.29,"l":27.2739,"n":122,"o":27.28,"t":"2026-10-14T17:00:00Z","v":225100,"vw":27.278112},{"c":27.32,"h":27.32,"l":27.2899,"n":84,"o":27.29,"t":"2026-10-14T17:15:00Z","v":55650,"vw":27.299857},{"c":27.32,"h":27.3276,"l":27.315,"n":79,"o":27.32,"t":"2026-10-14T17:30:00Z","v":89762,"vw":27.319932},{"c":27.315,"h":27.32,"l":27.305,"n":92,"o":27.32,"t":"2026-10-14T17:45:00Z","v":2686438,"vw":27.319713},{"c":27.33,"h":27.33,"l":27.315,"n":78,"o":27.315,"t":"2026-10-14T18:00:00Z","v":32126,"vw":27.321364},{"c":27.3557,"h":27.3561,"l":27.34,"n":93,"o":27.34,"t":"2026-10-14T18:15:00Z","v":76114,"vw":27.34634},{"c":27.3401,"h":27.3599,"l":27.3401,"n":198,"o":27.355,"t":"2026-10-14T18:30:00Z","v":432437,"vw":27.349614},{"c":27.345,"h":27.35,"l":27.34,"n":191,"o":27.3448,"t":"2026-10-14T18:45:00Z","v":321700,"vw":27.34756},{"c":27.35,"h":27.36,"l":27.341,"n":187,"o":27.3464,"t":"2026-10-14T19:00:00Z","v":348872,"vw":27.35308},{"c":27.3499,"h":27.35,"l":27.34,"n":106,"o":27.345,"t":"2026-10-14T19:15:00Z","v":86645,"vw":27.346426},{"c":27.34,"h":27.3461,"l":27.33,"n":228,"o":27.345,"t":"2026-10-14T19:30:00Z","v":355530,"vw":27.338661},{"c":27.34,"h":27.35,"l":27.34,"n":331,"o":27.34,"t":"2026-10-14T19:45:00Z","v":200130,"vw":27.344211},{"c":27.34,"h":27.35,"l":27.34,"n":16,"o":27.35,"t":"2026-10-14T20:00:00Z","v":5489,"vw":27.345532},{"c":27.465,"h":27.465,"l":27.465,"n":1,"o":27.465,"t":"2026-10-15T11:30:00Z","v":3500,"vw":27.465},{"c":27.48,"h":27.81,"l":27.255,"n":32,"o":27.485,"t":"2026-10-15T12:15:00Z","v":80708,"vw":27.508048},{"c":27.51,"h":27.65,"l":27.3,"n":18,"o":27.3,"t":"2026-10-15T12:30:00Z","v":45200,"vw":27.445199},{"c":27.49,"h":27.5,"l":27.4831,"n":3,"o":27.5,"t":"2026-10-15T12:45:00Z","v":3427,"vw":27.489634},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-15T13:00:00Z","v":5700,"vw":27.51},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-15T13:15:00Z","v":2700,"vw":27.52},{"c":27.515,"h":27.53,"l":27.51,"n":152,"o":27.52,"t":"2026-10-15T13:30:00Z","v":60759,"vw":27.520806},{"c":27.5499,"h":27.55,"l":27.515,"n":84,"o":27.515,"t":"2026-10-15T13:45:00Z","v":20703,"vw":27.531288},{"c":27.52,"h":27.55,"l":27.5142,"n":182,"o":27.55,"t":"2026-10-15T14:00:00Z","v":267695,"vw":27.52995},{"c":27.52,"h":27.52,"l":27.51,"n":105,"o":27.515,"t":"2026-10-15T14:15:00Z","v":46587,"vw":27.516538},{"c":27.515,"h":27.54,"l":27.51,"n":105,"o":27.52,"t":"2026-10-15T14:30:00Z","v":62287,"vw":27.524398},{"c":27.4959,"h":27.52,"l":27.4943,"n":66,"o":27.51,"t":"2026-10-15T14:45:00Z","v":36107,"vw":27.508381},{"c":27.465,"h":27.495,"l":27.465,"n":144,"o":27.495,"t":"2026-10-15T15:00:00Z","v":71786,"vw":27.472046},{"c":27.455,"h":27.47,"l":27.455,"n":144,"o":27.47,"t":"2026-10-15T15:15:00Z","v":121978,"vw":27.462721},{"c":27.46,"h":27.4799,"l":27.455,"n":204,"o":27.4599,"t":"2026-10-15T15:30:00Z","v":175604,"vw":27.463219},{"c":27.455,"h":27.4657,"l":27.4541,"n":184,"o":27.46,"t":"2026-10-15T15:45:00Z","v":1129676,"vw":27.460213},{"c":27.455,"h":27.47,"l":27.4529,"n":148,"o":27.46,"t":"2026-10-15T16:00:00Z","v":256922,"vw":27.461156},{"c":27.475,"h":27.4798,"l":27.455,"n":177,"o":27.455,"t":"2026-10-15T16:15:00Z","v":205906,"vw":27.466815},{"c":27.475,"h":27.48,"l":27.465,"n":199,"o":27.4701,"t":"2026-10-15T16:30:00Z","v":214625,"vw":27.472629},{"c":27.47,"h":27.48,"l":27.47,"n":111,"o":27.475,"t":"2026-10-15T16:45:00Z","v":70799,"vw":27.473686},{"c":27.4798,"h":27.48,"l":27.47,"n":123,"o":27.47,"t":"2026-10-15T17:00:00Z","v":114671,"vw":27.474094},{"c":27.475,"h":27.48,"l":27.465,"n":121,"o":27.475,"t":"2026-10-15T17:15:00Z","v":103728,"vw":27.474015},{"c":27.475,"h":27.48,"l":27.4701,"n":86,"o":27.475,"t":"2026-10-15T17:30:00Z","v":44741,"vw":27.475356},{"c":27.465,"h":27.48,"l":27.465,"n":252,"o":27.4762,"t":"2026-10-15T17:45:00Z","v":195174,"vw":27.473481},{"c":27.475,"h":27.48,"l":27.465,"n":117,"o":27.4658,"t":"2026-10-15T18:00:00Z","v":86882,"vw":27.475578},{"c":27.49,"h":27.49,"l":27.4701,"n":107,"o":27.48,"t":"2026-10-15T18:15:00Z","v":62262,"vw":27.484453},{"c":27.485,"h":27.49,"l":27.4745,"n":310,"o":27.485,"t":"2026-10-15T18:30:00Z","v":182659,"vw":27.483791},{"c":27.475,"h":27.49,"l":27.475,"n":200,"o":27.485,"t":"2026-10-15T18:45:00Z","v":133320,"vw":27.484875},{"c":27.4797,"h":27.48,"l":27.47,"n":258,"o":27.475,"t":"2026-10-15T19:00:00Z","v":255752,"vw":27.475984},{"c":27.465,"h":27.48,"l":27.46,"n":266,"o":27.48,"t":"2026-10-15T19:15:00Z","v":189241,"vw":27.469016},{"c":27.475,"h":27.48,"l":27.46,"n":168,"o":27.465,"t":"2026-10-15T19:30:00Z","v":132424,"vw":27.468176},{"c":27.47,"h":27.4799,"l":27.4601,"n":269,"o":27.475,"t":"2026-10-15T19:45:00Z","v":226662,"vw":27.469387},{"c":27.48,"h":27.56,"l":27.46,"n":16,"o":27.46,"t":"2026-10-15T20:00:00Z","v":6798,"vw":27.491213},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-15T20:30:00Z","v":100,"vw":27.48},{"c":27.4801,"h":27.4801,"l":27.48,"n":3,"o":27.48,"t":"2026-10-15T20:45:00Z","v":2544,"vw":27.480048},{"c":27.44,"h":27.44,"l":27.44,"n":4,"o":27.44,"t":"2026-10-16T11:30:00Z","v":7500,"vw":27.44},{"c":27.4599,"h":27.46,"l":27.4599,"n":3,"o":27.46,"t":"2026-10-16T11:45:00Z","v":5000,"vw":27.45998},{"c":27.44,"h":27.45,"l":27.44,"n":17,"o":27.45,"t":"2026-10-16T13:15:00Z","v":112600,"vw":27.440852},{"c":27.465,"h":27.465,"l":27.43,"n":87,"o":27.43,"t":"2026-10-16T13:30:00Z","v":157786,"vw":27.437645},{"c":27.495,"h":27.495,"l":27.455,"n":101,"o":27.465,"t":"2026-10-16T13:45:00Z","v":60416,"vw":27.474935},{"c":27.505,"h":27.52,"l":27.4944,"n":302,"o":27.5,"t":"2026-10-16T14:00:00Z","v":187649,"vw":27.510543},{"c":27.505,"h":27.51,"l":27.4948,"n":98,"o":27.505,"t":"2026-10-16T14:15:00Z","v":70296,"vw":27.500808},{"c":27.4966,"h":27.505,"l":27.4801,"n":192,"o":27.505,"t":"2026-10-16T14:30:00Z","v":67558,"vw":27.495257},{"c":27.485,"h":27.5,"l":27.4841,"n":160,"o":27.495,"t":"2026-10-16T14:45:00Z","v":74307,"vw":27.48942},{"c":27.51,"h":27.5199,"l":27.485,"n":142,"o":27.49,"t":"2026-10-16T15:00:00Z","v":60651,"vw":27.505908},{"c":27.505,"h":27.515,"l":27.4901,"n":147,"o":27.515,"t":"2026-10-16T15:15:00Z","v":49979,"vw":27.504422},{"c":27.4964,"h":27.51,"l":27.4944,"n":123,"o":27.505,"t":"2026-10-16T15:30:00Z","v":33874,"vw":27.499308},{"c":27.48,"h":27.495,"l":27.4744,"n":113,"o":27.49,"t":"2026-10-16T15:45:00Z","v":86897,"vw":27.481498},{"c":27.4698,"h":27.48,"l":27.4698,"n":115,"o":27.48,"t":"2026-10-16T16:00:00Z","v":76125,"vw":27.474461},{"c":27.445,"h":27.47,"l":27.44,"n":126,"o":27.4699,"t":"2026-10-16T16:15:00Z","v":140397,"vw":27.446261},{"c":27.445,"h":27.45,"l":27.4301,"n":118,"o":27.4424,"t":"2026-10-16T16:30:00Z","v":165500,"vw":27.441646},{"c":27.4401,"h":27.45,"l":27.43,"n":110,"o":27.4444,"t":"2026-10-16T16:45:00Z","v":280707,"vw":27.44536},{"c":27.4545,"h":27.46,"l":27.44,"n":216,"o":27.445,"t":"2026-10-16T17:00:00Z","v":182629,"vw":27.449616},{"c":27.455,"h":27.47,"l":27.45,"n":153,"o":27.4597,"t":"2026-10-16T17:15:00Z","v":57407,"vw":27.461598},{"c":27.475,"h":27.4799,"l":27.4599,"n":117,"o":27.4599,"t":"2026-10-16T17:30:00Z","v":33148,"vw":27.461999},{"c":27.47,"h":27.48,"l":27.4601,"n":297,"o":27.47,"t":"2026-10-16T17:45:00Z","v":320916,"vw":27.473616},{"c":27.465,"h":27.4799,"l":27.46,"n":353,"o":27.47,"t":"2026-10-16T18:00:00Z","v":344576,"vw":27.467487},{"c":27.4644,"h":27.4759,"l":27.4601,"n":85,"o":27.4601,"t":"2026-10-16T18:15:00Z","v":41453,"vw":27.468765},{"c":27.465,"h":27.4658,"l":27.455,"n":264,"o":27.46,"t":"2026-10-16T18:30:00Z","v":278174,"vw":27.462809},{"c":27.4812,"h":27.4899,"l":27.46,"n":124,"o":27.465,"t":"2026-10-16T18:45:00Z","v":200543,"vw":27.472116},{"c":27.495,"h":27.5,"l":27.4842,"n":99,"o":27.485,"t":"2026-10-16T19:00:00Z","v":29646,"vw":27.490164},{"c":27.4997,"h":27.5,"l":27.49,"n":318,"o":27.4999,"t":"2026-10-16T19:15:00Z","v":188779,"vw":27.495694},{"c":27.505,"h":27.5099,"l":27.4943,"n":172,"o":27.4997,"t":"2026-10-16T19:30:00Z","v":67973,"vw":27.504389},{"c":27.505,"h":27.51,"l":27.5,"n":261,"o":27.505,"t":"2026-10-16T19:45:00Z","v":93709,"vw":27.504202},{"c":27.5015,"h":27.55,"l":27.5,"n":16,"o":27.5,"t":"2026-10-16T20:00:00Z","v":2089,"vw":27.510611},{"c":27.505,"h":27.505,"l":27.5,"n":2,"o":27.5,"t":"2026-10-16T20:30:00Z","v":500,"vw":27.504},{"c":27.52,"h":27.52,"l":27.52,"n":8,"o":27.52,"t":"2026-10-16T20:45:00Z","v":2600,"vw":27.52},{"c":27.5117,"h":27.5117,"l":27.5117,"n":1,"o":27.5117,"t":"2026-10-16T22:15:00Z","v":100,"vw":27.5117},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-19T11:45:00Z","v":1800,"vw":27.5},{"c":27.49,"h":27.49,"l":27.485,"n":3,"o":27.485,"t":"2026-10-19T12:00:00Z","v":25800,"vw":27.489651},{"c":27.4825,"h":27.4825,"l":27.4825,"n":1,"o":27.4825,"t":"2026-10-19T12:15:00Z","v":1800,"vw":27.4825},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-19T12:30:00Z","v":1800,"vw":27.48},{"c":27.4798,"h":27.4798,"l":27.4798,"n":1,"o":27.4798,"t":"2026-10-19T12:45:00Z","v":1500,"vw":27.4798},{"c":27.475,"h":27.48,"l":27.47,"n":85,"o":27.47,"t":"2026-10-19T13:30:00Z","v":40439,"vw":27.473212},{"c":27.48,"h":27.49,"l":27.4608,"n":182,"o":27.465,"t":"2026-10-19T13:45:00Z","v":383507,"vw":27.480185},{"c":27.475,"h":27.49,"l":27.47,"n":78,"o":27.485,"t":"2026-10-19T14:00:00Z","v":51145,"vw":27.480911},{"c":27.46,"h":27.4799,"l":27.46,"n":136,"o":27.475,"t":"2026-10-19T14:15:00Z","v":33821,"vw":27.470553},{"c":27.445,"h":27.46,"l":27.445,"n":89,"o":27.4589,"t":"2026-10-19T14:30:00Z","v":49325,"vw":27.453524},{"c":27.445,"h":27.45,"l":27.44,"n":54,"o":27.445,"t":"2026-10-19T14:45:00Z","v":20676,"vw":27.446664},{"c":27.4446,"h":27.45,"l":27.4444,"n":81,"o":27.4466,"t":"2026-10-19T15:00:00Z","v":26567,"vw":27.446797},{"c":27.45,"h":27.45,"l":27.44,"n":178,"o":27.445,"t":"2026-10-19T15:15:00Z","v":672840,"vw":27.444996},{"c":27.4301,"h":27.4499,"l":27.4301,"n":63,"o":27.445,"t":"2026-10-19T15:30:00Z","v":20177,"vw":27.439685},{"c":27.435,"h":27.44,"l":27.4314,"n":42,"o":27.435,"t":"2026-10-19T15:45:00Z","v":14643,"vw":27.435907},{"c":27.43,"h":27.4359,"l":27.42,"n":104,"o":27.435,"t":"2026-10-19T16:00:00Z","v":66057,"vw":27.429003},{"c":27.425,"h":27.4299,"l":27.4198,"n":82,"o":27.425,"t":"2026-10-19T16:15:00Z","v":35903,"vw":27.422394},{"c":27.425,"h":27.4259,"l":27.42,"n":76,"o":27.4255,"t":"2026-10-19T16:30:00Z","v":38846,"vw":27.421866},{"c":27.425,"h":27.43,"l":27.42,"n":70,"o":27.4212,"t":"2026-10-19T16:45:00Z","v":26024,"vw":27.424611},{"c":27.425,"h":27.4299,"l":27.42,"n":76,"o":27.4257,"t":"2026-10-19T17:00:00Z","v":54903,"vw":27.423009},{"c":27.425,"h":27.43,"l":27.42,"n":86,"o":27.425,"t":"2026-10-19T17:15:00Z","v":71058,"vw":27.424584},{"c":27.435,"h":27.435,"l":27.42,"n":92,"o":27.425,"t":"2026-10-19T17:30:00Z","v":31932,"vw":27.430112},{"c":27.435,"h":27.44,"l":27.4301,"n":87,"o":27.4358,"t":"2026-10-19T17:45:00Z","v":26710,"vw":27.435721},{"c":27.44,"h":27.44,"l":27.4301,"n":70,"o":27.4344,"t":"2026-10-19T18:00:00Z","v":46887,"vw":27.438619},{"c":27.44,"h":27.445,"l":27.4345,"n":52,"o":27.435,"t":"2026-10-19T18:15:00Z","v":14185,"vw":27.438711},{"c":27.455,"h":27.4558,"l":27.4401,"n":84,"o":27.445,"t":"2026-10-19T18:30:00Z","v":53715,"vw":27.44819},{"c":27.445,"h":27.4597,"l":27.4401,"n":84,"o":27.4515,"t":"2026-10-19T18:45:00Z","v":114508,"vw":27.450597},{"c":27.436,"h":27.4499,"l":27.4343,"n":113,"o":27.4457,"t":"2026-10-19T19:00:00Z","v":62329,"vw":27.440079},{"c":27.43,"h":27.44,"l":27.4201,"n":102,"o":27.4346,"t":"2026-10-19T19:15:00Z","v":104496,"vw":27.43198},{"c":27.425,"h":27.435,"l":27.4201,"n":139,"o":27.425,"t":"2026-10-19T19:30:00Z","v":154106,"vw":27.429241},{"c":27.435,"h":27.44,"l":27.4241,"n":144,"o":27.425,"t":"2026-10-19T19:45:00Z","v":274195,"vw":27.426125},{"c":27.435,"h":27.44,"l":27.43,"n":34,"o":27.44,"t":"2026-10-19T20:00:00Z","v":15847,"vw":27.435327},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-20T11:00:00Z","v":274,"vw":27.42},{"c":27.45,"h":27.45,"l":27.45,"n":3,"o":27.45,"t":"2026-10-20T11:45:00Z","v":13300,"vw":27.45},{"c":27.495,"h":27.495,"l":27.4601,"n":12,"o":27.4601,"t":"2026-10-20T12:15:00Z","v":4100,"vw":27.477085},{"c":27.468,"h":27.468,"l":27.465,"n":3,"o":27.4663,"t":"2026-10-20T12:45:00Z","v":5700,"vw":27.465589},{"c":27.48,"h":27.4898,"l":27.465,"n":163,"o":27.47,"t":"2026-10-20T13:30:00Z","v":145136,"vw":27.475723},{"c":27.475,"h":27.485,"l":27.46,"n":214,"o":27.485,"t":"2026-10-20T13:45:00Z","v":172425,"vw":27.472753},{"c":27.475,"h":27.48,"l":27.4599,"n":165,"o":27.475,"t":"2026-10-20T14:00:00Z","v":127637,"vw":27.463724},{"c":27.5,"h":27.5057,"l":27.475,"n":138,"o":27.4789,"t":"2026-10-20T14:15:00Z","v":128204,"vw":27.496044},{"c":27.4941,"h":27.51,"l":27.49,"n":124,"o":27.51,"t":"2026-10-20T14:30:00Z","v":53759,"vw":27.497467},{"c":27.486,"h":27.4955,"l":27.48,"n":59,"o":27.4955,"t":"2026-10-20T14:45:00Z","v":79732,"vw":27.489405},{"c":27.47,"h":27.4859,"l":27.47,"n":74,"o":27.485,"t":"2026-10-20T15:00:00Z","v":44374,"vw":27.476801},{"c":27.47,"h":27.4799,"l":27.4644,"n":195,"o":27.47,"t":"2026-10-20T15:15:00Z","v":117912,"vw":27.470997},{"c":27.465,"h":27.47,"l":27.46,"n":116,"o":27.47,"t":"2026-10-20T15:30:00Z","v":52068,"vw":27.467957},{"c":27.4486,"h":27.4659,"l":27.44,"n":140,"o":27.465,"t":"2026-10-20T15:45:00Z","v":45871,"vw":27.450675},{"c":27.4401,"h":27.45,"l":27.44,"n":50,"o":27.445,"t":"2026-10-20T16:00:00Z","v":25501,"vw":27.446158},{"c":27.44,"h":27.45,"l":27.4317,"n":107,"o":27.445,"t":"2026-10-20T16:15:00Z","v":69849,"vw":27.443038},{"c":27.44,"h":27.45,"l":27.44,"n":99,"o":27.445,"t":"2026-10-20T16:30:00Z","v":53707,"vw":27.443726},{"c":27.43,"h":27.4413,"l":27.43,"n":114,"o":27.4413,"t":"2026-10-20T16:45:00Z","v":129578,"vw":27.437168},{"c":27.435,"h":27.44,"l":27.425,"n":84,"o":27.435,"t":"2026-10-20T17:00:00Z","v":87822,"vw":27.433474},{"c":27.4401,"h":27.4401,"l":27.43,"n":74,"o":27.435,"t":"2026-10-20T17:15:00Z","v":57141,"vw":27.438255},{"c":27.4401,"h":27.45,"l":27.4401,"n":89,"o":27.445,"t":"2026-10-20T17:30:00Z","v":74822,"vw":27.44811},{"c":27.446,"h":27.45,"l":27.44,"n":102,"o":27.445,"t":"2026-10-20T17:45:00Z","v":72189,"vw":27.44364},{"c":27.4412,"h":27.45,"l":27.44,"n":161,"o":27.445,"t":"2026-10-20T18:00:00Z","v":75109,"vw":27.444866},{"c":27.4463,"h":27.4499,"l":27.44,"n":78,"o":27.445,"t":"2026-10-20T18:15:00Z","v":58740,"vw":27.44156},{"c":27.445,"h":27.45,"l":27.44,"n":206,"o":27.4445,"t":"2026-10-20T18:30:00Z","v":85537,"vw":27.445192},{"c":27.445,"h":27.45,"l":27.4403,"n":157,"o":27.4442,"t":"2026-10-20T18:45:00Z","v":308622,"vw":27.4492},{"c":27.4464,"h":27.45,"l":27.4401,"n":197,"o":27.445,"t":"2026-10-20T19:00:00Z","v":95926,"vw":27.445318},{"c":27.4501,"h":27.4599,"l":27.4401,"n":301,"o":27.445,"t":"2026-10-20T19:15:00Z","v":236166,"vw":27.450831},{"c":27.4501,"h":27.46,"l":27.45,"n":166,"o":27.4565,"t":"2026-10-20T19:30:00Z","v":74399,"vw":27.455632},{"c":27.45,"h":27.46,"l":27.45,"n":298,"o":27.4599,"t":"2026-10-20T19:45:00Z","v":136071,"vw":27.452725},{"c":27.455,"h":27.46,"l":27.455,"n":9,"o":27.46,"t":"2026-10-20T20:00:00Z","v":1407,"vw":27.457145},{"c":27.455,"h":27.455,"l":27.455,"n":1,"o":27.455,"t":"2026-10-20T20:15:00Z","v":400,"vw":27.455},{"c":27.455,"h":27.46,"l":27.455,"n":9,"o":27.46,"t":"2026-10-20T20:45:00Z","v":3600,"vw":27.459444},{"c":27.471,"h":27.471,"l":27.4703,"n":3,"o":27.471,"t":"2026-10-21T12:00:00Z","v":1800,"vw":27.470767},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-21T13:00:00Z","v":600,"vw":27.48},{"c":27.4839,"h":27.49,"l":27.475,"n":51,"o":27.49,"t":"2026-10-21T13:30:00Z","v":44507,"vw":27.485148},{"c":27.495,"h":27.5,"l":27.49,"n":77,"o":27.495,"t":"2026-10-21T13:45:00Z","v":32260,"vw":27.492616},{"c":27.47,"h":27.4899,"l":27.4644,"n":55,"o":27.485,"t":"2026-10-21T14:00:00Z","v":43065,"vw":27.473327},{"c":27.465,"h":27.48,"l":27.46,"n":116,"o":27.4744,"t":"2026-10-21T14:15:00Z","v":66847,"vw":27.470858},{"c":27.465,"h":27.475,"l":27.4601,"n":100,"o":27.47,"t":"2026-10-21T14:30:00Z","v":58689,"vw":27.468666},{"c":27.455,"h":27.47,"l":27.4546,"n":211,"o":27.465,"t":"2026-10-21T14:45:00Z","v":112249,"vw":27.463672},{"c":27.455,"h":27.4599,"l":27.445,"n":105,"o":27.455,"t":"2026-10-21T15:00:00Z","v":70655,"vw":27.452441},{"c":27.465,"h":27.465,"l":27.445,"n":132,"o":27.45,"t":"2026-10-21T15:15:00Z","v":96361,"vw":27.456791},{"c":27.455,"h":27.465,"l":27.45,"n":86,"o":27.465,"t":"2026-10-21T15:30:00Z","v":68386,"vw":27.456036},{"c":27.455,"h":27.46,"l":27.4541,"n":56,"o":27.455,"t":"2026-10-21T15:45:00Z","v":20180,"vw":27.455408},{"c":27.455,"h":27.46,"l":27.445,"n":95,"o":27.4542,"t":"2026-10-21T16:00:00Z","v":197306,"vw":27.457145},{"c":27.455,"h":27.46,"l":27.4512,"n":65,"o":27.4562,"t":"2026-10-21T16:15:00Z","v":29290,"vw":27.458101},{"c":27.4665,"h":27.47,"l":27.45,"n":119,"o":27.4591,"t":"2026-10-21T16:30:00Z","v":54358,"vw":27.458743},{"c":27.4662,"h":27.4699,"l":27.455,"n":60,"o":27.4699,"t":"2026-10-21T16:45:00Z","v":25264,"vw":27.461714},{"c":27.455,"h":27.47,"l":27.44,"n":357,"o":27.465,"t":"2026-10-21T17:00:00Z","v":207023,"vw":27.456556},{"c":27.455,"h":27.46,"l":27.45,"n":71,"o":27.46,"t":"2026-10-21T17:15:00Z","v":53203,"vw":27.458513},{"c":27.46,"h":27.47,"l":27.455,"n":66,"o":27.455,"t":"2026-10-21T17:30:00Z","v":46322,"vw":27.463421},{"c":27.455,"h":27.46,"l":27.45,"n":71,"o":27.45,"t":"2026-10-21T17:45:00Z","v":12888,"vw":27.455902},{"c":27.455,"h":27.47,"l":27.4541,"n":84,"o":27.46,"t":"2026-10-21T18:00:00Z","v":52053,"vw":27.462545},{"c":27.455,"h":27.46,"l":27.4501,"n":113,"o":27.455,"t":"2026-10-21T18:15:00Z","v":47683,"vw":27.456076},{"c":27.46,"h":27.46,"l":27.45,"n":121,"o":27.455,"t":"2026-10-21T18:30:00Z","v":242160,"vw":27.456472},{"c":27.405,"h":27.4599,"l":27.405,"n":154,"o":27.4599,"t":"2026-10-21T18:45:00Z","v":58683,"vw":27.438403},{"c":27.405,"h":27.415,"l":27.395,"n":184,"o":27.405,"t":"2026-10-21T19:00:00Z","v":320402,"vw":27.407528},{"c":27.435,"h":27.435,"l":27.4001,"n":311,"o":27.41,"t":"2026-10-21T19:15:00Z","v":209410,"vw":27.414641},{"c":27.435,"h":27.45,"l":27.43,"n":311,"o":27.435,"t":"2026-10-21T19:30:00Z","v":341351,"vw":27.441254},{"c":27.44,"h":27.44,"l":27.43,"n":220,"o":27.435,"t":"2026-10-21T19:45:00Z","v":95277,"vw":27.435969},{"c":27.435,"h":27.44,"l":27.42,"n":20,"o":27.44,"t":"2026-10-21T20:00:00Z","v":41687,"vw":27.420791},{"c":27.43,"h":27.435,"l":27.4299,"n":11,"o":27.435,"t":"2026-10-21T20:15:00Z","v":2900,"vw":27.431714},{"c":27.44,"h":27.44,"l":27.44,"n":9,"o":27.44,"t":"2026-10-21T20:45:00Z","v":3000,"vw":27.44},{"c":27.551,"h":27.551,"l":27.551,"n":1,"o":27.551,"t":"2026-10-22T12:15:00Z","v":5000,"vw":27.551},{"c":27.5515,"h":27.555,"l":27.5515,"n":5,"o":27.5515,"t":"2026-10-22T12:30:00Z","v":2100,"vw":27.552},{"c":27.5601,"h":27.5601,"l":27.56,"n":4,"o":27.56,"t":"2026-10-22T13:00:00Z","v":2200,"vw":27.560014},{"c":27.5539,"h":27.56,"l":27.53,"n":128,"o":27.56,"t":"2026-10-22T13:30:00Z","v":91687,"vw":27.553681},{"c":27.565,"h":27.585,"l":27.555,"n":133,"o":27.555,"t":"2026-10-22T13:45:00Z","v":30456,"vw":27.571787},{"c":27.57,"h":27.57,"l":27.565,"n":95,"o":27.565,"t":"2026-10-22T14:00:00Z","v":14998,"vw":27.566145},{"c":27.585,"h":27.585,"l":27.56,"n":204,"o":27.5641,"t":"2026-10-22T14:15:00Z","v":154579,"vw":27.569461},{"c":27.595,"h":27.6,"l":27.58,"n":199,"o":27.58,"t":"2026-10-22T14:30:00Z","v":305047,"vw":27.587983},{"c":27.59,"h":27.6,"l":27.59,"n":123,"o":27.595,"t":"2026-10-22T14:45:00Z","v":283796,"vw":27.595489},{"c":27.605,"h":27.6099,"l":27.59,"n":229,"o":27.59,"t":"2026-10-22T15:00:00Z","v":113370,"vw":27.597091},{"c":27.595,"h":27.6059,"l":27.585,"n":180,"o":27.605,"t":"2026-10-22T15:15:00Z","v":166519,"vw":27.593847},{"c":27.615,"h":27.6199,"l":27.59,"n":160,"o":27.595,"t":"2026-10-22T15:30:00Z","v":161083,"vw":27.598945},{"c":27.615,"h":27.62,"l":27.605,"n":147,"o":27.615,"t":"2026-10-22T15:45:00Z","v":1032172,"vw":27.61019},{"c":27.615,"h":27.616,"l":27.6,"n":205,"o":27.615,"t":"2026-10-22T16:00:00Z","v":170111,"vw":27.610002},{"c":27.615,"h":27.62,"l":27.6101,"n":90,"o":27.6101,"t":"2026-10-22T16:15:00Z","v":54345,"vw":27.615564},{"c":27.645,"h":27.645,"l":27.6124,"n":118,"o":27.6124,"t":"2026-10-22T16:30:00Z","v":32857,"vw":27.632986},{"c":27.645,"h":27.666,"l":27.645,"n":188,"o":27.645,"t":"2026-10-22T16:45:00Z","v":149694,"vw":27.654184},{"c":27.655,"h":27.655,"l":27.64,"n":97,"o":27.6476,"t":"2026-10-22T17:00:00Z","v":60120,"vw":27.646356},{"c":27.665,"h":27.6699,"l":27.6501,"n":113,"o":27.655,"t":"2026-10-22T17:15:00Z","v":63152,"vw":27.66123},{"c":27.665,"h":27.67,"l":27.6524,"n":102,"o":27.6624,"t":"2026-10-22T17:30:00Z","v":63240,"vw":27.659393},{"c":27.685,"h":27.6857,"l":27.66,"n":148,"o":27.665,"t":"2026-10-22T17:45:00Z","v":784604,"vw":27.662143},{"c":27.665,"h":27.7,"l":27.665,"n":168,"o":27.685,"t":"2026-10-22T18:00:00Z","v":111251,"vw":27.683016},{"c":27.685,"h":27.685,"l":27.665,"n":188,"o":27.665,"t":"2026-10-22T18:15:00Z","v":111026,"vw":27.671374},{"c":27.6799,"h":27.69,"l":27.67,"n":175,"o":27.6841,"t":"2026-10-22T18:30:00Z","v":269789,"vw":27.681295},{"c":27.675,"h":27.68,"l":27.67,"n":156,"o":27.675,"t":"2026-10-22T18:45:00Z","v":728878,"vw":27.678192},{"c":27.68,"h":27.689,"l":27.67,"n":192,"o":27.675,"t":"2026-10-22T19:00:00Z","v":113052,"vw":27.678282},{"c":27.6601,"h":27.68,"l":27.6601,"n":204,"o":27.675,"t":"2026-10-22T19:15:00Z","v":127191,"vw":27.674165},{"c":27.665,"h":27.67,"l":27.66,"n":440,"o":27.665,"t":"2026-10-22T19:30:00Z","v":541325,"vw":27.665219},{"c":27.655,"h":27.665,"l":27.65,"n":588,"o":27.665,"t":"2026-10-22T19:45:00Z","v":373169,"vw":27.659202},{"c":27.6485,"h":27.66,"l":27.6485,"n":15,"o":27.66,"t":"2026-10-22T20:00:00Z","v":5260,"vw":27.651192},{"c":27.66,"h":27.66,"l":27.66,"n":26,"o":27.66,"t":"2026-10-22T20:45:00Z","v":10100,"vw":27.66},{"c":27.0846,"h":27.0846,"l":27.0846,"n":1,"o":27.0846,"t":"2026-10-22T21:15:00Z","v":101,"vw":27.0846},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-22T21:30:00Z","v":400,"vw":27.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05,"strike":29.27574348701373,"iv":0.14236027699690224,"gamma":0.16654992472420524,"theta":-0.003611852854534498,"vega":0.013615905747331621,"rho":0.0018174155548891392,"breakevenPct":6.022210726730767},{"delta":0.15,"premium":0.05576488796222968,"strike":28.76940448151081,"iv":0.10810352309404263,"gamma":0.3351055730099865,"theta":-0.0034788980515189113,"vega":0.017295921928117464,"rho":0.0025741287455915474,"breakevenPct":4.212470605470148},{"delta":0.2,"premium":0.06276516359093953,"strike":28.489393456362418,"iv":0.0884348435138389,"gamma":0.5078912248701766,"theta":-0.0034688342705658276,"vega":0.020658738728361,"rho":0.003321252431604494,"breakevenPct":3.2254469268017285},{"delta":0.25,"premium":0.0697654392196494,"strike":28.209382431214024,"iv":0.06876616393363519,"gamma":0.6806768767303668,"theta":-0.003458770489612744,"vega":0.024021555528604535,"rho":0.00406837611761744,"breakevenPct":2.238423248133308},{"delta":0.3,"premium":0.08855663862420544,"strike":27.97830937820127,"iv":0.05456333232451239,"gamma":0.7999851946901747,"theta":-0.00342446523342122,"vega":0.02631990315479361,"rho":0.004927339845998852,"breakevenPct":1.4709545076842947},{"delta":0.35,"premium":0.14230269340560797,"strike":27.892315690551026,"iv":0.05656431383242004,"gamma":0.7607569545342866,"theta":-0.003318294763172684,"vega":0.025462572164146352,"rho":0.006117859657741467,"breakevenPct":1.3543687055554388},{"delta":0.4,"premium":0.19604874818701057,"strike":27.80632200290078,"iv":0.0585652953403277,"gamma":0.7215287143783985,"theta":-0.0032121242929241487,"vega":0.024605241173499097,"rho":0.007308379469484084,"breakevenPct":1.2377829034265828},{"delta":0.45,"premium":0.2497948029684131,"strike":27.72032831525054,"iv":0.06056627684823535,"gamma":0.6823004742225104,"theta":-0.003105953822675613,"vega":0.02374791018285184,"rho":0.008498899281226699,"breakevenPct":1.121197101297727},{"delta":0.5,"premium":0.3035408577498156,"strike":27.634334627600296,"iv":0.062567258356143,"gamma":0.6430722340666224,"theta":-0.0029997833524270773,"vega":0.022890579192204583,"rho":0.009689419092969314,"breakevenPct":1.0046112991688712},{"delta":0.55,"premium":0.35728691253121825,"strike":27.54834093995005,"iv":0.06456823986405066,"gamma":0.6038439939107342,"theta":-0.0028936128821785414,"vega":0.022033248201557325,"rho":0.01087993890471193,"breakevenPct":0.8880254970400152},{"delta":0.6,"premium":0.4110329673126207,"strike":27.462347252299807,"iv":0.06656922137195831,"gamma":0.5646157537548462,"theta":-0.002787442411930006,"vega":0.02117591721091007,"rho":0.012070458716454544,"breakevenPct":0.7714396949111595},{"delta":0.65,"premium":0.4647790220940233,"strike":27.376353564649563,"iv":0.06857020287986597,"gamma":0.5253875135989581,"theta":-0.0026812719416814705,"vega":0.020318586220262815,"rho":0.01326097852819716,"breakevenPct":0.6548538927823037},{"delta":0.7,"premium":0.5185250768754257,"strike":27.290359876999318,"iv":0.07057118438777363,"gamma":0.48615927344307,"theta":-0.0025751014714329346,"vega":0.019461255229615556,"rho":0.014451498339939774,"breakevenPct":0.5382680906534479},{"delta":0.75,"premium":0.5722711316568283,"strike":27.204366189349074,"iv":0.07257216589568127,"gamma":0.44693103328718187,"theta":-0.0024689310011843987,"vega":0.018603924238968297,"rho":0.01564201815168239,"breakevenPct":0.4216822885245919},{"delta":0.8,"premium":0.6260171864382309,"strike":27.11837250169883,"iv":0.07457314740358893,"gamma":0.4077027931312937,"theta":-0.002362760530935863,"vega":0.017746593248321042,"rho":0.016832537963425008,"breakevenPct":0.30509648639573594},{"delta":0.85,"premium":0.6797632412196334,"strike":27.032378814048588,"iv":0.07657412891149659,"gamma":0.36847455297540566,"theta":-0.0022565900606873277,"vega":0.016889262257673787,"rho":0.018023057775167623,"breakevenPct":0.18851068426688022},{"delta":0.9,"premium":1.24065966034489,"strike":26.45934033965511,"iv":0.11877517507594249,"gamma":0.2253633666613616,"theta":-0.0025811856064226,"vega":0.013475683020485279,"rho":0.018725928244078642,"breakevenPct":0.1446131597975385}],"put":[{"delta":0.1,"premium":0.05,"strike":26.330418951434794,"iv":0.14375019530489935,"gamma":0.17870054865871507,"theta":-0.0028518407390506,"vega":0.013516340903045097,"rho":-0.0026477949158020416,"breakevenPct":4.987639365745512},{"delta":0.15,"premium":0.05956731854065522,"strike":27.025512849441746,"iv":0.09115961574485922,"gamma":0.3151389027261583,"theta":-0.0022316040491818043,"vega":0.017410079154342086,"rho":-0.004069086709777525,"breakevenPct":2.50923524619996},{"delta":0.2,"premium":0.09719424208465696,"strike":27.125851312225752,"iv":0.09101962236091572,"gamma":0.3379314374536955,"theta":-0.002269536086951388,"vega":0.01863432965327721,"rho":-0.005225246724098644,"breakevenPct":2.2825124000683514},{"delta":0.25,"premium":0.13482116562865867,"strike":27.226189775009757,"iv":0.09087962897697223,"gamma":0.36072397218123275,"theta":-0.0023074681247209714,"vega":0.019858580152212334,"rho":-0.006381406738419762,"breakevenPct":2.055789553936743},{"delta":0.3,"premium":0.1724480891726604,"strike":27.32652823779376,"iv":0.09073963559302874,"gamma":0.38351650690877004,"theta":-0.002345400162490555,"vega":0.021082830651147456,"rho":-0.007537566752740881,"breakevenPct":1.8290667078051346},{"delta":0.35,"premium":0.21007501271666212,"strike":27.426866700577765,"iv":0.09059964220908524,"gamma":0.4063090416363072,"theta":-0.0023833322002601385,"vega":0.022307081150082578,"rho":-0.008693726767061998,"breakevenPct":1.6023438616735266},{"delta":0.4,"premium":0.24770193626066384,"strike":27.52720516336177,"iv":0.09045964882514175,"gamma":0.4291015763638445,"theta":-0.002421264238029722,"vega":0.0235313316490177,"rho":-0.009849886781383118,"breakevenPct":1.375621015541918},{"delta":0.45,"premium":0.28532885980466555,"strike":27.627543626145776,"iv":0.09031965544119826,"gamma":0.4518941110913817,"theta":-0.0024591962757993056,"vega":0.024755582147952822,"rho":-0.011006046795704235,"breakevenPct":1.1488981694103095},{"delta":0.5,"premium":0.3229557833486673,"strike":27.72788208892978,"iv":0.09017966205725476,"gamma":0.47468664581891895,"theta":-0.002497128313568889,"vega":0.025979832646887947,"rho":-0.012162206810025356,"breakevenPct":0.9221753232787011},{"delta":0.55,"premium":0.3605827068926691,"strike":27.828220551713784,"iv":0.09003966867331127,"gamma":0.49747918054645623,"theta":-0.0025350603513384726,"vega":0.02720408314582307,"rho":-0.013318366824346475,"breakevenPct":0.6954524771470925},{"delta":0.6,"premium":0.3982096304366707,"strike":27.92855901449779,"iv":0.08989967528936778,"gamma":0.5202717152739934,"theta":-0.002572992389108056,"vega":0.02842833364475819,"rho":-0.01447452683866759,"breakevenPct":0.4687296310154845},{"delta":0.65,"premium":0.5092737094837934,"strike":28.086434573829532,"iv":0.09752725090036013,"gamma":0.5073283313325331,"theta":-0.0027382953181272506,"vega":0.02864309723889556,"rho":-0.015627195477791504,"breakevenPct":0.2994907290465017},{"delta":0.7,"premium":0.8018907563025204,"strike":28.386554621848738,"iv":0.12435798319327726,"gamma":0.4060378151260506,"theta":-0.003218487394957982,"vega":0.026362184873949583,"rho":-0.01677123266156676,"breakevenPct":0.27236491125734474},{"delta":0.75,"premium":1.0945078031212483,"strike":28.686674669867948,"iv":0.15118871548619445,"gamma":0.30474729891956787,"theta":-0.0036986794717887147,"vega":0.024081272509003604,"rho":-0.01791526984534202,"breakevenPct":0.24523909346818767},{"delta":0.8,"premium":1.387124849939976,"strike":28.986794717887154,"iv":0.17801944777911166,"gamma":0.2034567827130852,"theta":-0.004178871548619447,"vega":0.02180036014405762,"rho":-0.01905930702911728,"breakevenPct":0.21811327567903063},{"delta":0.85,"premium":2.4411522633744855,"strike":30.041152263374485,"iv":0.26224650205761313,"gamma":0.11444320987654322,"theta":-0.005437037037037037,"vega":0.01821358024691358,"rho":-0.020829886298139273,"breakevenPct":0.21691973969630773},{"delta":0.9,"premium":5.529870129870131,"strike":33.129870129870135,"iv":0.46651038961038965,"gamma":0.04834805194805194,"theta":-0.007764935064935066,"vega":0.013696103896103895,"rho":-0.024259870796005032,"breakevenPct":0.21691973969630773}]},"raw":{"call":[{"delta":0.1,"premium":0.05,"strike":29.27574348701373,"iv":0.14236027699690224,"gamma":0.16654992472420524,"theta":-0.003611852854534498,"vega":0.013615905747331621,"rho":0.0018174155548891392,"breakevenPct":6.022210726730767},{"delta":0.15,"premium":0.05576488796222968,"strike":28.76940448151081,"iv":0.10810352309404263,"gamma":0.3351055730099865,"theta":-0.0034788980515189113,"vega":0.017295921928117464,"rho":0.0025741287455915474,"breakevenPct":4.212470605470148},{"delta":0.2,"premium":0.06276516359093953,"strike":28.489393456362418,"iv":0.0884348435138389,"gamma":0.5078912248701766,"theta":-0.0034688342705658276,"vega":0.020658738728361,"rho":0.003321252431604494,"breakevenPct":3.2254469268017285},{"delta":0.25,"premium":0.0697654392196494,"strike":28.209382431214024,"iv":0.06876616393363519,"gamma":0.6806768767303668,"theta":-0.003458770489612744,"vega":0.024021555528604535,"rho":0.00406837611761744,"breakevenPct":2.238423248133308},{"delta":0.3,"premium":0.08855663862420544,"strike":27.97830937820127,"iv":0.05456333232451239,"gamma":0.7999851946901747,"theta":-0.00342446523342122,"vega":0.02631990315479361,"rho":0.004927339845998852,"breakevenPct":1.4709545076842947},{"delta":0.35,"premium":0.14230269340560797,"strike":27.892315690551026,"iv":0.05656431383242004,"gamma":0.7607569545342866,"theta":-0.003318294763172684,"vega":0.025462572164146352,"rho":0.006117859657741467,"breakevenPct":1.3543687055554388},{"delta":0.4,"premium":0.19604874818701057,"strike":27.80632200290078,"iv":0.0585652953403277,"gamma":0.7215287143783985,"theta":-0.0032121242929241487,"vega":0.024605241173499097,"rho":0.007308379469484084,"breakevenPct":1.2377829034265828},{"delta":0.45,"premium":0.2497948029684131,"strike":27.72032831525054,"iv":0.06056627684823535,"gamma":0.6823004742225104,"theta":-0.003105953822675613,"vega":0.02374791018285184,"rho":0.008498899281226699,"breakevenPct":1.121197101297727},{"delta":0.5,"premium":0.3035408577498156,"strike":27.634334627600296,"iv":0.062567258356143,"gamma":0.6430722340666224,"theta":-0.0029997833524270773,"vega":0.022890579192204583,"rho":0.009689419092969314,"breakevenPct":1.0046112991688712},{"delta":0.55,"premium":0.35728691253121825,"strike":27.54834093995005,"iv":0.06456823986405066,"gamma":0.6038439939107342,"theta":-0.0028936128821785414,"vega":0.022033248201557325,"rho":0.01087993890471193,"breakevenPct":0.8880254970400152},{"delta":0.6,"premium":0.4110329673126207,"strike":27.462347252299807,"iv":0.06656922137195831,"gamma":0.5646157537548462,"theta":-0.002787442411930006,"vega":0.02117591721091007,"rho":0.012070458716454544,"breakevenPct":0.7714396949111595},{"delta":0.65,"premium":0.4647790220940233,"strike":27.376353564649563,"iv":0.06857020287986597,"gamma":0.5253875135989581,"theta":-0.0026812719416814705,"vega":0.020318586220262815,"rho":0.01326097852819716,"breakevenPct":0.6548538927823037},{"delta":0.7,"premium":0.5185250768754257,"strike":27.290359876999318,"iv":0.07057118438777363,"gamma":0.48615927344307,"theta":-0.0025751014714329346,"vega":0.019461255229615556,"rho":0.014451498339939774,"breakevenPct":0.5382680906534479},{"delta":0.75,"premium":0.5722711316568283,"strike":27.204366189349074,"iv":0.07257216589568127,"gamma":0.44693103328718187,"theta":-0.0024689310011843987,"vega":0.018603924238968297,"rho":0.01564201815168239,"breakevenPct":0.4216822885245919},{"delta":0.8,"premium":0.6260171864382309,"strike":27.11837250169883,"iv":0.07457314740358893,"gamma":0.4077027931312937,"theta":-0.002362760530935863,"vega":0.017746593248321042,"rho":0.016832537963425008,"breakevenPct":0.30509648639573594},{"delta":0.85,"premium":0.6797632412196334,"strike":27.032378814048588,"iv":0.07657412891149659,"gamma":0.36847455297540566,"theta":-0.0022565900606873277,"vega":0.016889262257673787,"rho":0.018023057775167623,"breakevenPct":0.18851068426688022},{"delta":0.9,"premium":1.24065966034489,"strike":26.45934033965511,"iv":0.11877517507594249,"gamma":0.2253633666613616,"theta":-0.0025811856064226,"vega":0.013475683020485279,"rho":0.018725928244078642,"breakevenPct":0.1446131597975385}],"put":[{"delta":0.1,"premium":0.05,"strike":26.330418951434794,"iv":0.14375019530489935,"gamma":0.17870054865871507,"theta":-0.0028518407390506,"vega":0.013516340903045097,"rho":-0.0026477949158020416,"breakevenPct":4.987639365745512},{"delta":0.15,"premium":0.05956731854065522,"strike":27.025512849441746,"iv":0.09115961574485922,"gamma":0.3151389027261583,"theta":-0.0022316040491818043,"vega":0.017410079154342086,"rho":-0.004069086709777525,"breakevenPct":2.50923524619996},{"delta":0.2,"premium":0.09719424208465696,"strike":27.125851312225752,"iv":0.09101962236091572,"gamma":0.3379314374536955,"theta":-0.002269536086951388,"vega":0.01863432965327721,"rho":-0.005225246724098644,"breakevenPct":2.2825124000683514},{"delta":0.25,"premium":0.13482116562865867,"strike":27.226189775009757,"iv":0.09087962897697223,"gamma":0.36072397218123275,"theta":-0.0023074681247209714,"vega":0.019858580152212334,"rho":-0.006381406738419762,"breakevenPct":2.055789553936743},{"delta":0.3,"premium":0.1724480891726604,"strike":27.32652823779376,"iv":0.09073963559302874,"gamma":0.38351650690877004,"theta":-0.002345400162490555,"vega":0.021082830651147456,"rho":-0.007537566752740881,"breakevenPct":1.8290667078051346},{"delta":0.35,"premium":0.21007501271666212,"strike":27.426866700577765,"iv":0.09059964220908524,"gamma":0.4063090416363072,"theta":-0.0023833322002601385,"vega":0.022307081150082578,"rho":-0.008693726767061998,"breakevenPct":1.6023438616735266},{"delta":0.4,"premium":0.24770193626066384,"strike":27.52720516336177,"iv":0.09045964882514175,"gamma":0.4291015763638445,"theta":-0.002421264238029722,"vega":0.0235313316490177,"rho":-0.009849886781383118,"breakevenPct":1.375621015541918},{"delta":0.45,"premium":0.28532885980466555,"strike":27.627543626145776,"iv":0.09031965544119826,"gamma":0.4518941110913817,"theta":-0.0024591962757993056,"vega":0.024755582147952822,"rho":-0.011006046795704235,"breakevenPct":1.1488981694103095},{"delta":0.5,"premium":0.3229557833486673,"strike":27.72788208892978,"iv":0.09017966205725476,"gamma":0.47468664581891895,"theta":-0.002497128313568889,"vega":0.025979832646887947,"rho":-0.012162206810025356,"breakevenPct":0.9221753232787011},{"delta":0.55,"premium":0.3605827068926691,"strike":27.828220551713784,"iv":0.09003966867331127,"gamma":0.49747918054645623,"theta":-0.0025350603513384726,"vega":0.02720408314582307,"rho":-0.013318366824346475,"breakevenPct":0.6954524771470925},{"delta":0.6,"premium":0.3982096304366707,"strike":27.92855901449779,"iv":0.08989967528936778,"gamma":0.5202717152739934,"theta":-0.002572992389108056,"vega":0.02842833364475819,"rho":-0.01447452683866759,"breakevenPct":0.4687296310154845},{"delta":0.65,"premium":0.5092737094837934,"strike":28.086434573829532,"iv":0.09752725090036013,"gamma":0.5073283313325331,"theta":-0.0027382953181272506,"vega":0.02864309723889556,"rho":-0.015627195477791504,"breakevenPct":0.2994907290465017},{"delta":0.7,"premium":0.8018907563025204,"strike":28.386554621848738,"iv":0.12435798319327726,"gamma":0.4060378151260506,"theta":-0.003218487394957982,"vega":0.026362184873949583,"rho":-0.01677123266156676,"breakevenPct":0.27236491125734474},{"delta":0.75,"premium":1.0945078031212483,"strike":28.686674669867948,"iv":0.15118871548619445,"gamma":0.30474729891956787,"theta":-0.0036986794717887147,"vega":0.024081272509003604,"rho":-0.01791526984534202,"breakevenPct":0.24523909346818767},{"delta":0.8,"premium":1.387124849939976,"strike":28.986794717887154,"iv":0.17801944777911166,"gamma":0.2034567827130852,"theta":-0.004178871548619447,"vega":0.02180036014405762,"rho":-0.01905930702911728,"breakevenPct":0.21811327567903063},{"delta":0.85,"premium":2.4411522633744855,"strike":30.041152263374485,"iv":0.26224650205761313,"gamma":0.11444320987654322,"theta":-0.005437037037037037,"vega":0.01821358024691358,"rho":-0.020829886298139273,"breakevenPct":0.21691973969630773},{"delta":0.9,"premium":5.529870129870131,"strike":33.129870129870135,"iv":0.46651038961038965,"gamma":0.04834805194805194,"theta":-0.007764935064935066,"vega":0.013696103896103895,"rho":-0.024259870796005032,"breakevenPct":0.21691973969630773}]}},"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"}}