{"symbol":"SRTY","url":"https://intraalpha.com/companies/SRTY","capturedAt":"2026-10-22T23:45:23.627Z","state":"partial","quote":{"symbol":"SRTY","last_price":27.14,"prev_close":27.18,"regular_close":27.1,"change":-0.04,"change_pct":-0.1472,"regular_change":-0.08,"regular_change_pct":-0.2943,"extended_change":0.04,"extended_change_pct":0.1476,"bid":27.11,"ask":27.16,"bid_size":200,"ask_size":300,"volume":1228740,"vwap":27.34606,"open":27.67,"high":27.73,"low":26.955,"close":27.1,"trade_count":6434,"last_trade_at":"2026-10-22T23:41:36.618183822Z","last_quote_at":"2026-10-22T23:45:18.665701205Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:21.612172053-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.762Z","bars":[{"c":28.38,"h":28.9,"l":28.38,"n":23,"o":28.46,"t":"2026-10-15T08:00:00Z","v":9110,"vw":28.455411},{"c":28.42,"h":28.43,"l":28.42,"n":5,"o":28.43,"t":"2026-10-15T08:05:00Z","v":800,"vw":28.42625},{"c":28.56,"h":28.56,"l":28.54,"n":13,"o":28.541,"t":"2026-10-15T08:25:00Z","v":5100,"vw":28.540627},{"c":28.519,"h":28.53,"l":28.519,"n":4,"o":28.53,"t":"2026-10-15T08:50:00Z","v":439,"vw":28.527494},{"c":28.49,"h":28.51,"l":28.49,"n":3,"o":28.49,"t":"2026-10-15T09:10:00Z","v":600,"vw":28.493333},{"c":28.5311,"h":28.5311,"l":28.5311,"n":1,"o":28.5311,"t":"2026-10-15T09:20:00Z","v":1129,"vw":28.5311},{"c":28.54,"h":28.54,"l":28.5136,"n":2,"o":28.5136,"t":"2026-10-15T09:45:00Z","v":600,"vw":28.518},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-15T10:30:00Z","v":100,"vw":28.51},{"c":28.4994,"h":28.53,"l":28.4994,"n":4,"o":28.5136,"t":"2026-10-15T11:00:00Z","v":1105,"vw":28.507345},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-10-15T11:05:00Z","v":200,"vw":28.56},{"c":28.569,"h":28.57,"l":28.55,"n":16,"o":28.56,"t":"2026-10-15T11:10:00Z","v":6350,"vw":28.560491},{"c":28.61,"h":28.62,"l":28.6,"n":18,"o":28.61,"t":"2026-10-15T11:15:00Z","v":8850,"vw":28.613332},{"c":28.61,"h":28.62,"l":28.61,"n":2,"o":28.62,"t":"2026-10-15T11:25:00Z","v":1050,"vw":28.617619},{"c":28.6,"h":28.6,"l":28.6,"n":5,"o":28.6,"t":"2026-10-15T11:30:00Z","v":1372,"vw":28.6},{"c":28.48,"h":28.51,"l":28.48,"n":5,"o":28.51,"t":"2026-10-15T11:35:00Z","v":1250,"vw":28.492},{"c":28.55,"h":28.56,"l":28.55,"n":2,"o":28.56,"t":"2026-10-15T11:45:00Z","v":497,"vw":28.555976},{"c":28.6596,"h":28.6596,"l":28.6596,"n":1,"o":28.6596,"t":"2026-10-15T11:55:00Z","v":100,"vw":28.6596},{"c":28.64,"h":28.64,"l":28.61,"n":2,"o":28.61,"t":"2026-10-15T12:00:00Z","v":230,"vw":28.623043},{"c":28.6296,"h":28.6296,"l":28.6296,"n":2,"o":28.6296,"t":"2026-10-15T12:10:00Z","v":107,"vw":28.6296},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-15T12:15:00Z","v":100,"vw":28.61},{"c":28.54,"h":28.58,"l":28.53,"n":38,"o":28.5538,"t":"2026-10-15T12:20:00Z","v":8390,"vw":28.558605},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-15T12:25:00Z","v":250,"vw":28.48},{"c":28.73,"h":29.01,"l":28.72,"n":59,"o":28.93,"t":"2026-10-15T12:30:00Z","v":5319,"vw":28.890057},{"c":28.73,"h":28.76,"l":28.72,"n":17,"o":28.72,"t":"2026-10-15T12:35:00Z","v":9040,"vw":28.750147},{"c":28.66,"h":28.68,"l":28.66,"n":4,"o":28.68,"t":"2026-10-15T12:40:00Z","v":745,"vw":28.667143},{"c":28.71,"h":28.71,"l":28.71,"n":11,"o":28.71,"t":"2026-10-15T12:45:00Z","v":1535,"vw":28.71},{"c":28.68,"h":28.7071,"l":28.68,"n":3,"o":28.7071,"t":"2026-10-15T12:50:00Z","v":801,"vw":28.703695},{"c":28.6799,"h":28.68,"l":28.6,"n":4,"o":28.6,"t":"2026-10-15T13:00:00Z","v":1040,"vw":28.671955},{"c":28.62,"h":28.62,"l":28.619,"n":9,"o":28.62,"t":"2026-10-15T13:05:00Z","v":900,"vw":28.619556},{"c":28.64,"h":28.64,"l":28.64,"n":2,"o":28.64,"t":"2026-10-15T13:10:00Z","v":875,"vw":28.64},{"c":28.69,"h":28.69,"l":28.69,"n":3,"o":28.69,"t":"2026-10-15T13:15:00Z","v":1795,"vw":28.69},{"c":28.6834,"h":28.6834,"l":28.6834,"n":1,"o":28.6834,"t":"2026-10-15T13:20:00Z","v":100,"vw":28.6834},{"c":28.73,"h":28.76,"l":28.67,"n":56,"o":28.68,"t":"2026-10-15T13:25:00Z","v":25045,"vw":28.7091},{"c":28.79,"h":28.8253,"l":28.68,"n":303,"o":28.76,"t":"2026-10-15T13:30:00Z","v":64912,"vw":28.757856},{"c":28.68,"h":28.855,"l":28.63,"n":271,"o":28.775,"t":"2026-10-15T13:35:00Z","v":37068,"vw":28.764958},{"c":28.68,"h":28.73,"l":28.58,"n":186,"o":28.69,"t":"2026-10-15T13:40:00Z","v":28984,"vw":28.662495},{"c":28.73,"h":28.8,"l":28.71,"n":188,"o":28.71,"t":"2026-10-15T13:45:00Z","v":26736,"vw":28.766409},{"c":28.9539,"h":28.955,"l":28.67,"n":99,"o":28.7,"t":"2026-10-15T13:50:00Z","v":14417,"vw":28.835034},{"c":28.67,"h":28.94,"l":28.66,"n":102,"o":28.94,"t":"2026-10-15T13:55:00Z","v":13148,"vw":28.812045},{"c":28.495,"h":28.74,"l":28.44,"n":327,"o":28.67,"t":"2026-10-15T14:00:00Z","v":62374,"vw":28.517707},{"c":28.2,"h":28.4901,"l":28.2,"n":217,"o":28.49,"t":"2026-10-15T14:05:00Z","v":53767,"vw":28.349509},{"c":28.22,"h":28.2681,"l":28.1101,"n":174,"o":28.165,"t":"2026-10-15T14:10:00Z","v":31293,"vw":28.184576},{"c":28.2801,"h":28.33,"l":28.1802,"n":110,"o":28.21,"t":"2026-10-15T14:15:00Z","v":33253,"vw":28.286913},{"c":28.375,"h":28.375,"l":28.2121,"n":55,"o":28.28,"t":"2026-10-15T14:20:00Z","v":8096,"vw":28.30882},{"c":28.4,"h":28.4,"l":28.34,"n":66,"o":28.39,"t":"2026-10-15T14:25:00Z","v":6801,"vw":28.369179},{"c":28.215,"h":28.42,"l":28.215,"n":102,"o":28.39,"t":"2026-10-15T14:30:00Z","v":12828,"vw":28.297259},{"c":28.14,"h":28.3001,"l":28.11,"n":158,"o":28.25,"t":"2026-10-15T14:35:00Z","v":27068,"vw":28.180885},{"c":28.045,"h":28.145,"l":27.97,"n":243,"o":28.14,"t":"2026-10-15T14:40:00Z","v":43887,"vw":28.016278},{"c":28.07,"h":28.12,"l":28.0301,"n":76,"o":28.0301,"t":"2026-10-15T14:45:00Z","v":15897,"vw":28.071707},{"c":27.9815,"h":28.09,"l":27.9815,"n":71,"o":28.07,"t":"2026-10-15T14:50:00Z","v":7029,"vw":28.05975},{"c":27.95,"h":27.9923,"l":27.92,"n":93,"o":27.98,"t":"2026-10-15T14:55:00Z","v":24799,"vw":27.938359},{"c":27.88,"h":27.975,"l":27.88,"n":123,"o":27.935,"t":"2026-10-15T15:00:00Z","v":17099,"vw":27.939625},{"c":27.8982,"h":27.97,"l":27.85,"n":166,"o":27.88,"t":"2026-10-15T15:05:00Z","v":27287,"vw":27.911749},{"c":27.9,"h":27.91,"l":27.86,"n":65,"o":27.88,"t":"2026-10-15T15:10:00Z","v":11630,"vw":27.88534},{"c":27.94,"h":27.955,"l":27.84,"n":95,"o":27.9,"t":"2026-10-15T15:15:00Z","v":16253,"vw":27.883436},{"c":28.0001,"h":28.01,"l":27.94,"n":71,"o":27.94,"t":"2026-10-15T15:20:00Z","v":11512,"vw":27.968514},{"c":27.9902,"h":28.04,"l":27.98,"n":267,"o":28,"t":"2026-10-15T15:25:00Z","v":66954,"vw":28.014111},{"c":28.055,"h":28.07,"l":27.96,"n":104,"o":27.99,"t":"2026-10-15T15:30:00Z","v":13825,"vw":28.023309},{"c":28.04,"h":28.09,"l":28.04,"n":42,"o":28.05,"t":"2026-10-15T15:35:00Z","v":5490,"vw":28.051729},{"c":28.085,"h":28.09,"l":28,"n":85,"o":28.03,"t":"2026-10-15T15:40:00Z","v":34483,"vw":28.02869},{"c":28.085,"h":28.13,"l":28.085,"n":34,"o":28.09,"t":"2026-10-15T15:45:00Z","v":5648,"vw":28.108747},{"c":28.08,"h":28.12,"l":28.05,"n":25,"o":28.12,"t":"2026-10-15T15:50:00Z","v":2096,"vw":28.075294},{"c":28.07,"h":28.115,"l":28.06,"n":90,"o":28.1,"t":"2026-10-15T15:55:00Z","v":24937,"vw":28.076133},{"c":28.16,"h":28.16,"l":28.08,"n":55,"o":28.09,"t":"2026-10-15T16:00:00Z","v":8648,"vw":28.117008},{"c":28.17,"h":28.19,"l":28.15,"n":36,"o":28.16,"t":"2026-10-15T16:05:00Z","v":5537,"vw":28.163429},{"c":28.22,"h":28.225,"l":28.145,"n":32,"o":28.15,"t":"2026-10-15T16:10:00Z","v":12154,"vw":28.20094},{"c":28.29,"h":28.3,"l":28.22,"n":22,"o":28.23,"t":"2026-10-15T16:15:00Z","v":3429,"vw":28.237184},{"c":28.265,"h":28.28,"l":28.25,"n":37,"o":28.28,"t":"2026-10-15T16:20:00Z","v":11259,"vw":28.271923},{"c":28.27,"h":28.29,"l":28.27,"n":10,"o":28.29,"t":"2026-10-15T16:25:00Z","v":1743,"vw":28.28863},{"c":28.29,"h":28.295,"l":28.25,"n":48,"o":28.28,"t":"2026-10-15T16:30:00Z","v":7803,"vw":28.278518},{"c":28.19,"h":28.27,"l":28.13,"n":87,"o":28.27,"t":"2026-10-15T16:35:00Z","v":16466,"vw":28.189193},{"c":28.22,"h":28.23,"l":28.19,"n":12,"o":28.19,"t":"2026-10-15T16:40:00Z","v":1677,"vw":28.208087},{"c":28.2,"h":28.21,"l":28.16,"n":30,"o":28.17,"t":"2026-10-15T16:45:00Z","v":3885,"vw":28.192929},{"c":28.24,"h":28.27,"l":28.23,"n":20,"o":28.25,"t":"2026-10-15T16:50:00Z","v":2091,"vw":28.249334},{"c":28.2,"h":28.21,"l":28.195,"n":12,"o":28.21,"t":"2026-10-15T16:55:00Z","v":1956,"vw":28.202966},{"c":28.22,"h":28.22,"l":28.19,"n":17,"o":28.19,"t":"2026-10-15T17:00:00Z","v":1978,"vw":28.20218},{"c":28.16,"h":28.2,"l":28.16,"n":21,"o":28.19,"t":"2026-10-15T17:05:00Z","v":1891,"vw":28.182483},{"c":28.19,"h":28.19,"l":28.15,"n":17,"o":28.15,"t":"2026-10-15T17:10:00Z","v":1577,"vw":28.160338},{"c":28.13,"h":28.14,"l":28.13,"n":15,"o":28.14,"t":"2026-10-15T17:15:00Z","v":2513,"vw":28.134603},{"c":28.15,"h":28.15,"l":28.12,"n":17,"o":28.14,"t":"2026-10-15T17:20:00Z","v":2413,"vw":28.137767},{"c":28.14,"h":28.14,"l":28.14,"n":11,"o":28.14,"t":"2026-10-15T17:25:00Z","v":3728,"vw":28.14},{"c":28.08,"h":28.14,"l":28.07,"n":37,"o":28.14,"t":"2026-10-15T17:30:00Z","v":4548,"vw":28.085384},{"c":28.05,"h":28.08,"l":28.045,"n":21,"o":28.08,"t":"2026-10-15T17:35:00Z","v":5044,"vw":28.051901},{"c":28.04,"h":28.04,"l":28.01,"n":14,"o":28.02,"t":"2026-10-15T17:40:00Z","v":2126,"vw":28.020005},{"c":28.04,"h":28.05,"l":28.02,"n":69,"o":28.05,"t":"2026-10-15T17:45:00Z","v":27325,"vw":28.030836},{"c":28.02,"h":28.03,"l":28.02,"n":12,"o":28.03,"t":"2026-10-15T17:50:00Z","v":1612,"vw":28.024942},{"c":28.01,"h":28.03,"l":28.01,"n":18,"o":28.03,"t":"2026-10-15T17:55:00Z","v":3379,"vw":28.025448},{"c":28.03,"h":28.03,"l":27.98,"n":77,"o":28.01,"t":"2026-10-15T18:00:00Z","v":20175,"vw":28.004271},{"c":28.025,"h":28.03,"l":28.02,"n":16,"o":28.02,"t":"2026-10-15T18:05:00Z","v":1433,"vw":28.027019},{"c":28.1,"h":28.115,"l":28.0699,"n":15,"o":28.0699,"t":"2026-10-15T18:10:00Z","v":1568,"vw":28.098069},{"c":28.08,"h":28.1,"l":28.07,"n":51,"o":28.1,"t":"2026-10-15T18:15:00Z","v":10559,"vw":28.08137},{"c":28.13,"h":28.14,"l":28.13,"n":25,"o":28.14,"t":"2026-10-15T18:20:00Z","v":1734,"vw":28.136927},{"c":28.13,"h":28.15,"l":28.125,"n":11,"o":28.125,"t":"2026-10-15T18:25:00Z","v":1971,"vw":28.140455},{"c":28.11,"h":28.11,"l":28.11,"n":2,"o":28.11,"t":"2026-10-15T18:30:00Z","v":300,"vw":28.11},{"c":28.115,"h":28.15,"l":28.105,"n":20,"o":28.115,"t":"2026-10-15T18:35:00Z","v":3103,"vw":28.128068},{"c":28.11,"h":28.14,"l":28.1,"n":28,"o":28.11,"t":"2026-10-15T18:40:00Z","v":4193,"vw":28.11368},{"c":28.08,"h":28.1242,"l":28.08,"n":22,"o":28.12,"t":"2026-10-15T18:45:00Z","v":2840,"vw":28.112843},{"c":28.08,"h":28.0901,"l":28.07,"n":21,"o":28.08,"t":"2026-10-15T18:50:00Z","v":3906,"vw":28.082049},{"c":28.05,"h":28.08,"l":28.05,"n":25,"o":28.075,"t":"2026-10-15T18:55:00Z","v":3742,"vw":28.061045},{"c":27.96,"h":28.02,"l":27.955,"n":46,"o":28.02,"t":"2026-10-15T19:00:00Z","v":8484,"vw":27.988014},{"c":27.92,"h":27.965,"l":27.92,"n":58,"o":27.9627,"t":"2026-10-15T19:05:00Z","v":25758,"vw":27.942476},{"c":27.84,"h":27.92,"l":27.84,"n":77,"o":27.91,"t":"2026-10-15T19:10:00Z","v":24846,"vw":27.89148},{"c":27.775,"h":27.83,"l":27.775,"n":41,"o":27.83,"t":"2026-10-15T19:15:00Z","v":5829,"vw":27.800109},{"c":27.71,"h":27.775,"l":27.69,"n":69,"o":27.775,"t":"2026-10-15T19:20:00Z","v":14716,"vw":27.722222},{"c":27.795,"h":27.795,"l":27.69,"n":58,"o":27.73,"t":"2026-10-15T19:25:00Z","v":8680,"vw":27.729581},{"c":27.68,"h":27.81,"l":27.675,"n":223,"o":27.805,"t":"2026-10-15T19:30:00Z","v":48739,"vw":27.749754},{"c":27.66,"h":27.682,"l":27.64,"n":74,"o":27.68,"t":"2026-10-15T19:35:00Z","v":13555,"vw":27.661787},{"c":27.64,"h":27.67,"l":27.593,"n":35,"o":27.67,"t":"2026-10-15T19:40:00Z","v":7692,"vw":27.62823},{"c":27.69,"h":27.7,"l":27.62,"n":99,"o":27.62,"t":"2026-10-15T19:45:00Z","v":27349,"vw":27.656063},{"c":27.66,"h":27.74,"l":27.645,"n":610,"o":27.69,"t":"2026-10-15T19:50:00Z","v":59840,"vw":27.687793},{"c":27.63,"h":27.695,"l":27.59,"n":290,"o":27.675,"t":"2026-10-15T19:55:00Z","v":58223,"vw":27.641843},{"c":27.63,"h":27.63,"l":27.63,"n":8,"o":27.63,"t":"2026-10-15T20:00:00Z","v":11434,"vw":27.63},{"c":27.65,"h":27.65,"l":27.65,"n":3,"o":27.65,"t":"2026-10-15T20:05:00Z","v":5200,"vw":27.65},{"c":27.6298,"h":27.6298,"l":27.6298,"n":2,"o":27.6298,"t":"2026-10-15T20:20:00Z","v":510,"vw":27.6298},{"c":27.62,"h":27.62,"l":27.62,"n":2,"o":27.62,"t":"2026-10-15T20:30:00Z","v":516,"vw":27.62},{"c":27.569,"h":27.59,"l":27.569,"n":5,"o":27.59,"t":"2026-10-15T20:35:00Z","v":316,"vw":27.582683},{"c":27.5499,"h":27.5499,"l":27.5499,"n":1,"o":27.5499,"t":"2026-10-15T20:40:00Z","v":200,"vw":27.5499},{"c":27.58,"h":27.58,"l":27.58,"n":4,"o":27.58,"t":"2026-10-15T20:45:00Z","v":1001,"vw":27.58},{"c":27.62,"h":27.63,"l":27.58,"n":24,"o":27.6,"t":"2026-10-15T20:55:00Z","v":1887,"vw":27.593513},{"c":27.65,"h":27.65,"l":27.65,"n":3,"o":27.65,"t":"2026-10-15T21:05:00Z","v":945,"vw":27.65},{"c":27.58,"h":27.64,"l":27.58,"n":22,"o":27.64,"t":"2026-10-15T22:00:00Z","v":4348,"vw":27.61128},{"c":27.58,"h":27.58,"l":27.57,"n":5,"o":27.57,"t":"2026-10-15T22:05:00Z","v":800,"vw":27.5775},{"c":27.57,"h":27.57,"l":27.57,"n":2,"o":27.57,"t":"2026-10-15T22:25:00Z","v":2500,"vw":27.57},{"c":27.63,"h":27.63,"l":27.63,"n":2,"o":27.63,"t":"2026-10-15T23:00:00Z","v":250,"vw":27.63},{"c":27.66,"h":27.66,"l":27.64,"n":2,"o":27.64,"t":"2026-10-15T23:05:00Z","v":700,"vw":27.642857},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-15T23:25:00Z","v":100,"vw":27.72},{"c":27.7246,"h":27.7246,"l":27.7246,"n":1,"o":27.7246,"t":"2026-10-15T23:50:00Z","v":100,"vw":27.7246},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-16T08:00:00Z","v":190,"vw":27.46},{"c":27.38,"h":27.38,"l":27.37,"n":13,"o":27.37,"t":"2026-10-16T08:35:00Z","v":6496,"vw":27.376443},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-16T09:10:00Z","v":100,"vw":27.3},{"c":27.28,"h":27.28,"l":27.28,"n":2,"o":27.28,"t":"2026-10-16T09:20:00Z","v":110,"vw":27.28},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-16T10:00:00Z","v":100,"vw":27.41},{"c":27.429,"h":27.429,"l":27.429,"n":1,"o":27.429,"t":"2026-10-16T10:05:00Z","v":100,"vw":27.429},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-10-16T10:30:00Z","v":251,"vw":27.3},{"c":27.39,"h":27.39,"l":27.38,"n":2,"o":27.38,"t":"2026-10-16T10:50:00Z","v":300,"vw":27.383333},{"c":27.4,"h":27.4,"l":27.4,"n":4,"o":27.4,"t":"2026-10-16T11:00:00Z","v":150,"vw":27.4},{"c":27.43,"h":27.43,"l":27.42,"n":4,"o":27.42,"t":"2026-10-16T11:15:00Z","v":6496,"vw":27.420154},{"c":27.48,"h":27.48,"l":27.48,"n":3,"o":27.48,"t":"2026-10-16T11:20:00Z","v":2600,"vw":27.48},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-16T11:45:00Z","v":100,"vw":27.52},{"c":27.51,"h":27.51,"l":27.49,"n":3,"o":27.49,"t":"2026-10-16T12:20:00Z","v":1100,"vw":27.49199},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-16T12:35:00Z","v":140,"vw":27.51},{"c":27.5399,"h":27.54,"l":27.5334,"n":6,"o":27.54,"t":"2026-10-16T12:40:00Z","v":1200,"vw":27.538325},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-16T12:45:00Z","v":305,"vw":27.55},{"c":27.569,"h":27.569,"l":27.569,"n":1,"o":27.569,"t":"2026-10-16T13:20:00Z","v":500,"vw":27.569},{"c":27.6,"h":27.6,"l":27.57,"n":8,"o":27.57,"t":"2026-10-16T13:25:00Z","v":1152,"vw":27.576096},{"c":27.63,"h":27.65,"l":27.46,"n":313,"o":27.53,"t":"2026-10-16T13:30:00Z","v":59550,"vw":27.569273},{"c":27.53,"h":27.62,"l":27.445,"n":201,"o":27.62,"t":"2026-10-16T13:35:00Z","v":32543,"vw":27.513439},{"c":27.44,"h":27.6,"l":27.4,"n":115,"o":27.4899,"t":"2026-10-16T13:40:00Z","v":14494,"vw":27.464653},{"c":27.615,"h":27.62,"l":27.43,"n":72,"o":27.45,"t":"2026-10-16T13:45:00Z","v":14842,"vw":27.496766},{"c":27.595,"h":27.67,"l":27.585,"n":53,"o":27.6,"t":"2026-10-16T13:50:00Z","v":4696,"vw":27.62432},{"c":27.69,"h":27.69,"l":27.54,"n":85,"o":27.54,"t":"2026-10-16T13:55:00Z","v":23779,"vw":27.62454},{"c":27.675,"h":27.71,"l":27.54,"n":109,"o":27.7,"t":"2026-10-16T14:00:00Z","v":14397,"vw":27.654622},{"c":27.78,"h":27.8,"l":27.67,"n":97,"o":27.67,"t":"2026-10-16T14:05:00Z","v":16867,"vw":27.718644},{"c":27.78,"h":27.84,"l":27.77,"n":171,"o":27.79,"t":"2026-10-16T14:10:00Z","v":40416,"vw":27.803996},{"c":27.785,"h":27.79,"l":27.75,"n":29,"o":27.75,"t":"2026-10-16T14:15:00Z","v":2355,"vw":27.770463},{"c":27.69,"h":27.81,"l":27.68,"n":34,"o":27.81,"t":"2026-10-16T14:20:00Z","v":2433,"vw":27.733948},{"c":27.81,"h":27.82,"l":27.71,"n":67,"o":27.71,"t":"2026-10-16T14:25:00Z","v":12859,"vw":27.756878},{"c":27.7439,"h":27.825,"l":27.7439,"n":46,"o":27.825,"t":"2026-10-16T14:30:00Z","v":13790,"vw":27.766585},{"c":27.765,"h":27.77,"l":27.74,"n":27,"o":27.74,"t":"2026-10-16T14:35:00Z","v":2639,"vw":27.755},{"c":27.85,"h":27.85,"l":27.8,"n":35,"o":27.8,"t":"2026-10-16T14:40:00Z","v":3771,"vw":27.828124},{"c":27.79,"h":27.85,"l":27.79,"n":44,"o":27.85,"t":"2026-10-16T14:45:00Z","v":3651,"vw":27.817707},{"c":27.89,"h":27.9,"l":27.77,"n":16,"o":27.77,"t":"2026-10-16T14:50:00Z","v":5504,"vw":27.866189},{"c":27.88,"h":27.9,"l":27.87,"n":25,"o":27.88,"t":"2026-10-16T14:55:00Z","v":7971,"vw":27.881652},{"c":27.94,"h":27.94,"l":27.88,"n":25,"o":27.88,"t":"2026-10-16T15:00:00Z","v":2282,"vw":27.904855},{"c":28.045,"h":28.055,"l":27.93,"n":33,"o":27.93,"t":"2026-10-16T15:05:00Z","v":8704,"vw":27.984771},{"c":28.04,"h":28.09,"l":28.02,"n":37,"o":28.09,"t":"2026-10-16T15:10:00Z","v":7651,"vw":28.036969},{"c":28.105,"h":28.105,"l":28.045,"n":103,"o":28.05,"t":"2026-10-16T15:15:00Z","v":16560,"vw":28.062836},{"c":28.2,"h":28.215,"l":28.075,"n":132,"o":28.08,"t":"2026-10-16T15:20:00Z","v":62620,"vw":28.098199},{"c":28.22,"h":28.22,"l":28.15,"n":63,"o":28.19,"t":"2026-10-16T15:25:00Z","v":11908,"vw":28.182627},{"c":28.13,"h":28.21,"l":28.13,"n":83,"o":28.21,"t":"2026-10-16T15:30:00Z","v":15490,"vw":28.170836},{"c":28.21,"h":28.21,"l":28.16,"n":42,"o":28.16,"t":"2026-10-16T15:35:00Z","v":5736,"vw":28.194275},{"c":28.32,"h":28.33,"l":28.24,"n":57,"o":28.24,"t":"2026-10-16T15:40:00Z","v":6934,"vw":28.286484},{"c":28.31,"h":28.32,"l":28.23,"n":103,"o":28.31,"t":"2026-10-16T15:45:00Z","v":9156,"vw":28.288596},{"c":28.43,"h":28.43,"l":28.325,"n":86,"o":28.34,"t":"2026-10-16T15:50:00Z","v":10695,"vw":28.361117},{"c":28.515,"h":28.515,"l":28.4628,"n":47,"o":28.465,"t":"2026-10-16T15:55:00Z","v":5125,"vw":28.495159},{"c":28.56,"h":28.62,"l":28.52,"n":168,"o":28.52,"t":"2026-10-16T16:00:00Z","v":26855,"vw":28.565071},{"c":28.58,"h":28.58,"l":28.53,"n":32,"o":28.54,"t":"2026-10-16T16:05:00Z","v":4608,"vw":28.536773},{"c":28.57,"h":28.585,"l":28.54,"n":113,"o":28.58,"t":"2026-10-16T16:10:00Z","v":15204,"vw":28.555035},{"c":28.6,"h":28.62,"l":28.4802,"n":114,"o":28.52,"t":"2026-10-16T16:15:00Z","v":11383,"vw":28.557663},{"c":28.58,"h":28.5899,"l":28.52,"n":31,"o":28.58,"t":"2026-10-16T16:20:00Z","v":9049,"vw":28.560781},{"c":28.59,"h":28.61,"l":28.59,"n":9,"o":28.61,"t":"2026-10-16T16:25:00Z","v":1123,"vw":28.594615},{"c":28.69,"h":28.69,"l":28.625,"n":30,"o":28.625,"t":"2026-10-16T16:30:00Z","v":6598,"vw":28.647429},{"c":28.69,"h":28.71,"l":28.68,"n":26,"o":28.7,"t":"2026-10-16T16:35:00Z","v":2213,"vw":28.698495},{"c":28.7176,"h":28.74,"l":28.685,"n":43,"o":28.6972,"t":"2026-10-16T16:40:00Z","v":3338,"vw":28.708867},{"c":28.83,"h":28.85,"l":28.7,"n":102,"o":28.73,"t":"2026-10-16T16:45:00Z","v":19199,"vw":28.750909},{"c":28.78,"h":28.835,"l":28.78,"n":27,"o":28.82,"t":"2026-10-16T16:50:00Z","v":7676,"vw":28.811969},{"c":28.83,"h":28.83,"l":28.795,"n":33,"o":28.81,"t":"2026-10-16T16:55:00Z","v":7916,"vw":28.807611},{"c":28.935,"h":28.935,"l":28.765,"n":56,"o":28.765,"t":"2026-10-16T17:00:00Z","v":9091,"vw":28.828869},{"c":28.95,"h":28.97,"l":28.93,"n":44,"o":28.955,"t":"2026-10-16T17:05:00Z","v":7731,"vw":28.947039},{"c":29,"h":29.02,"l":28.95,"n":107,"o":28.96,"t":"2026-10-16T17:10:00Z","v":30197,"vw":28.976368},{"c":29.08,"h":29.08,"l":29,"n":75,"o":29,"t":"2026-10-16T17:15:00Z","v":15449,"vw":29.03603},{"c":28.985,"h":29.09,"l":28.98,"n":67,"o":29.07,"t":"2026-10-16T17:20:00Z","v":9224,"vw":29.013751},{"c":28.955,"h":29.01,"l":28.94,"n":78,"o":28.98,"t":"2026-10-16T17:25:00Z","v":21944,"vw":28.964316},{"c":28.9,"h":28.97,"l":28.8827,"n":66,"o":28.92,"t":"2026-10-16T17:30:00Z","v":17308,"vw":28.916345},{"c":28.96,"h":28.96,"l":28.865,"n":70,"o":28.865,"t":"2026-10-16T17:35:00Z","v":17707,"vw":28.912566},{"c":28.81,"h":28.96,"l":28.74,"n":166,"o":28.96,"t":"2026-10-16T17:40:00Z","v":46557,"vw":28.861794},{"c":28.92,"h":28.92,"l":28.811,"n":36,"o":28.82,"t":"2026-10-16T17:45:00Z","v":10036,"vw":28.842681},{"c":29.04,"h":29.04,"l":28.94,"n":114,"o":28.97,"t":"2026-10-16T17:50:00Z","v":25601,"vw":28.979884},{"c":29.08,"h":29.08,"l":29.0199,"n":44,"o":29.0399,"t":"2026-10-16T17:55:00Z","v":7870,"vw":29.054175},{"c":29.16,"h":29.185,"l":29.09,"n":92,"o":29.09,"t":"2026-10-16T18:00:00Z","v":17295,"vw":29.133396},{"c":29.07,"h":29.18,"l":29.06,"n":72,"o":29.14,"t":"2026-10-16T18:05:00Z","v":11620,"vw":29.124717},{"c":29.07,"h":29.13,"l":29.065,"n":42,"o":29.07,"t":"2026-10-16T18:10:00Z","v":7216,"vw":29.088241},{"c":29.055,"h":29.07,"l":29.04,"n":9,"o":29.07,"t":"2026-10-16T18:15:00Z","v":1172,"vw":29.055278},{"c":29.08,"h":29.15,"l":29.07,"n":29,"o":29.15,"t":"2026-10-16T18:20:00Z","v":7149,"vw":29.133498},{"c":29.09,"h":29.12,"l":29.07,"n":115,"o":29.07,"t":"2026-10-16T18:25:00Z","v":19545,"vw":29.100235},{"c":29.025,"h":29.09,"l":29.02,"n":41,"o":29.09,"t":"2026-10-16T18:30:00Z","v":4582,"vw":29.066545},{"c":29.01,"h":29.1001,"l":29.01,"n":38,"o":29.05,"t":"2026-10-16T18:35:00Z","v":5478,"vw":29.047251},{"c":29.065,"h":29.08,"l":28.991,"n":30,"o":29,"t":"2026-10-16T18:40:00Z","v":12527,"vw":28.99948},{"c":29.06,"h":29.07,"l":29.015,"n":46,"o":29.025,"t":"2026-10-16T18:45:00Z","v":5541,"vw":29.035443},{"c":29.105,"h":29.105,"l":29.06,"n":18,"o":29.085,"t":"2026-10-16T18:50:00Z","v":2436,"vw":29.083419},{"c":29.07,"h":29.15,"l":29.07,"n":21,"o":29.12,"t":"2026-10-16T18:55:00Z","v":2828,"vw":29.100685},{"c":29.155,"h":29.155,"l":29.09,"n":38,"o":29.09,"t":"2026-10-16T19:00:00Z","v":8143,"vw":29.12429},{"c":29.15,"h":29.2,"l":29.11,"n":37,"o":29.14,"t":"2026-10-16T19:05:00Z","v":3960,"vw":29.158607},{"c":29.01,"h":29.14,"l":29,"n":86,"o":29.14,"t":"2026-10-16T19:10:00Z","v":12639,"vw":29.045402},{"c":29,"h":29.07,"l":28.96,"n":40,"o":29,"t":"2026-10-16T19:15:00Z","v":10609,"vw":29.01189},{"c":28.92,"h":29.02,"l":28.91,"n":41,"o":29.02,"t":"2026-10-16T19:20:00Z","v":7478,"vw":28.947666},{"c":28.99,"h":28.995,"l":28.92,"n":30,"o":28.925,"t":"2026-10-16T19:25:00Z","v":3400,"vw":28.964804},{"c":29.05,"h":29.07,"l":28.93,"n":123,"o":28.95,"t":"2026-10-16T19:30:00Z","v":20326,"vw":29.001686},{"c":29.1,"h":29.1044,"l":29.02,"n":59,"o":29.02,"t":"2026-10-16T19:35:00Z","v":7758,"vw":29.085267},{"c":29.18,"h":29.195,"l":29.09,"n":78,"o":29.09,"t":"2026-10-16T19:40:00Z","v":10994,"vw":29.134369},{"c":29.12,"h":29.185,"l":29.1101,"n":79,"o":29.185,"t":"2026-10-16T19:45:00Z","v":9192,"vw":29.144056},{"c":29.08,"h":29.13,"l":29.035,"n":171,"o":29.13,"t":"2026-10-16T19:50:00Z","v":29638,"vw":29.083018},{"c":29.015,"h":29.09,"l":29,"n":363,"o":29.08,"t":"2026-10-16T19:55:00Z","v":76280,"vw":29.043001},{"c":29.04,"h":29.04,"l":29.02,"n":5,"o":29.02,"t":"2026-10-16T20:00:00Z","v":9695,"vw":29.020208},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-16T20:05:00Z","v":300,"vw":29.06},{"c":29.05,"h":29.05,"l":29.05,"n":7,"o":29.05,"t":"2026-10-16T20:10:00Z","v":2404,"vw":29.05},{"c":29.01,"h":29.01,"l":29.01,"n":3,"o":29.01,"t":"2026-10-16T20:30:00Z","v":259,"vw":29.01},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-16T20:35:00Z","v":151,"vw":29.01},{"c":29.0204,"h":29.0204,"l":29.0204,"n":1,"o":29.0204,"t":"2026-10-16T20:40:00Z","v":200,"vw":29.0204},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-16T20:55:00Z","v":240,"vw":28.97},{"c":28.9,"h":29.09,"l":28.9,"n":2,"o":29.09,"t":"2026-10-16T22:20:00Z","v":435,"vw":28.954161},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-19T08:00:00Z","v":100,"vw":28.6},{"c":28.54,"h":28.57,"l":28.54,"n":7,"o":28.57,"t":"2026-10-19T10:35:00Z","v":1551,"vw":28.564194},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-19T10:55:00Z","v":180,"vw":28.47},{"c":28.57,"h":28.57,"l":28.55,"n":2,"o":28.55,"t":"2026-10-19T11:20:00Z","v":280,"vw":28.562857},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-19T11:25:00Z","v":250,"vw":28.57},{"c":28.65,"h":28.65,"l":28.64,"n":2,"o":28.64,"t":"2026-10-19T11:30:00Z","v":200,"vw":28.645},{"c":28.6,"h":28.6016,"l":28.6,"n":2,"o":28.6016,"t":"2026-10-19T11:35:00Z","v":215,"vw":28.600856},{"c":28.73,"h":28.73,"l":28.73,"n":3,"o":28.73,"t":"2026-10-19T12:05:00Z","v":160,"vw":28.73},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-19T12:15:00Z","v":180,"vw":28.58},{"c":28.6453,"h":28.6453,"l":28.6453,"n":1,"o":28.6453,"t":"2026-10-19T12:45:00Z","v":1000,"vw":28.6453},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-10-19T12:50:00Z","v":180,"vw":28.67},{"c":28.5532,"h":28.5532,"l":28.5532,"n":2,"o":28.5532,"t":"2026-10-19T13:10:00Z","v":2015,"vw":28.5532},{"c":28.57,"h":28.61,"l":28.57,"n":4,"o":28.5931,"t":"2026-10-19T13:15:00Z","v":1075,"vw":28.585608},{"c":28.58,"h":28.58,"l":28.5734,"n":10,"o":28.58,"t":"2026-10-19T13:25:00Z","v":1625,"vw":28.579591},{"c":28.45,"h":28.6,"l":28.37,"n":200,"o":28.6,"t":"2026-10-19T13:30:00Z","v":33469,"vw":28.524474},{"c":28.54,"h":28.615,"l":28.47,"n":202,"o":28.47,"t":"2026-10-19T13:35:00Z","v":19730,"vw":28.549017},{"c":28.76,"h":28.79,"l":28.52,"n":175,"o":28.59,"t":"2026-10-19T13:40:00Z","v":28793,"vw":28.669927},{"c":28.79,"h":28.825,"l":28.73,"n":110,"o":28.76,"t":"2026-10-19T13:45:00Z","v":14922,"vw":28.769189},{"c":28.895,"h":28.895,"l":28.78,"n":75,"o":28.78,"t":"2026-10-19T13:50:00Z","v":15609,"vw":28.870225},{"c":28.91,"h":28.945,"l":28.88,"n":63,"o":28.9,"t":"2026-10-19T13:55:00Z","v":6016,"vw":28.918419},{"c":28.92,"h":28.9599,"l":28.84,"n":124,"o":28.88,"t":"2026-10-19T14:00:00Z","v":20979,"vw":28.906885},{"c":28.83,"h":28.92,"l":28.8,"n":70,"o":28.92,"t":"2026-10-19T14:05:00Z","v":17885,"vw":28.855723},{"c":28.735,"h":28.8799,"l":28.73,"n":81,"o":28.84,"t":"2026-10-19T14:10:00Z","v":8106,"vw":28.830181},{"c":28.68,"h":28.705,"l":28.615,"n":76,"o":28.705,"t":"2026-10-19T14:15:00Z","v":9315,"vw":28.654592},{"c":28.69,"h":28.73,"l":28.67,"n":50,"o":28.695,"t":"2026-10-19T14:20:00Z","v":4375,"vw":28.69},{"c":28.66,"h":28.72,"l":28.66,"n":57,"o":28.67,"t":"2026-10-19T14:25:00Z","v":12288,"vw":28.682421},{"c":28.85,"h":28.85,"l":28.6764,"n":111,"o":28.7,"t":"2026-10-19T14:30:00Z","v":28924,"vw":28.749622},{"c":28.87,"h":28.875,"l":28.77,"n":68,"o":28.85,"t":"2026-10-19T14:35:00Z","v":10652,"vw":28.817911},{"c":28.85,"h":28.885,"l":28.83,"n":56,"o":28.845,"t":"2026-10-19T14:40:00Z","v":8287,"vw":28.85445},{"c":28.81,"h":28.835,"l":28.725,"n":58,"o":28.835,"t":"2026-10-19T14:45:00Z","v":9734,"vw":28.764107},{"c":28.82,"h":28.84,"l":28.8,"n":63,"o":28.81,"t":"2026-10-19T14:50:00Z","v":8510,"vw":28.827563},{"c":28.7323,"h":28.81,"l":28.73,"n":51,"o":28.81,"t":"2026-10-19T14:55:00Z","v":6269,"vw":28.754894},{"c":28.67,"h":28.75,"l":28.67,"n":50,"o":28.75,"t":"2026-10-19T15:00:00Z","v":7360,"vw":28.700302},{"c":28.62,"h":28.68,"l":28.61,"n":135,"o":28.68,"t":"2026-10-19T15:05:00Z","v":22625,"vw":28.653716},{"c":28.505,"h":28.63,"l":28.495,"n":57,"o":28.62,"t":"2026-10-19T15:10:00Z","v":13637,"vw":28.518192},{"c":28.485,"h":28.53,"l":28.46,"n":82,"o":28.4901,"t":"2026-10-19T15:15:00Z","v":13863,"vw":28.481376},{"c":28.44,"h":28.51,"l":28.44,"n":30,"o":28.49,"t":"2026-10-19T15:20:00Z","v":2667,"vw":28.476171},{"c":28.44,"h":28.48,"l":28.435,"n":67,"o":28.45,"t":"2026-10-19T15:25:00Z","v":9022,"vw":28.45357},{"c":28.425,"h":28.49,"l":28.4201,"n":97,"o":28.45,"t":"2026-10-19T15:30:00Z","v":15894,"vw":28.451129},{"c":28.395,"h":28.44,"l":28.345,"n":57,"o":28.44,"t":"2026-10-19T15:35:00Z","v":8645,"vw":28.409025},{"c":28.375,"h":28.4,"l":28.36,"n":37,"o":28.39,"t":"2026-10-19T15:40:00Z","v":8996,"vw":28.378056},{"c":28.42,"h":28.42,"l":28.39,"n":26,"o":28.415,"t":"2026-10-19T15:45:00Z","v":8345,"vw":28.405227},{"c":28.44,"h":28.44,"l":28.4,"n":94,"o":28.41,"t":"2026-10-19T15:50:00Z","v":16281,"vw":28.420582},{"c":28.46,"h":28.47,"l":28.375,"n":177,"o":28.45,"t":"2026-10-19T15:55:00Z","v":29236,"vw":28.404149},{"c":28.57,"h":28.667,"l":28.4388,"n":182,"o":28.439,"t":"2026-10-19T16:00:00Z","v":36234,"vw":28.589846},{"c":28.62,"h":28.69,"l":28.56,"n":103,"o":28.59,"t":"2026-10-19T16:05:00Z","v":18745,"vw":28.638305},{"c":28.575,"h":28.64,"l":28.575,"n":94,"o":28.64,"t":"2026-10-19T16:10:00Z","v":15737,"vw":28.617211},{"c":28.59,"h":28.6,"l":28.57,"n":22,"o":28.57,"t":"2026-10-19T16:15:00Z","v":2057,"vw":28.580578},{"c":28.64,"h":28.65,"l":28.6201,"n":27,"o":28.64,"t":"2026-10-19T16:20:00Z","v":8616,"vw":28.624742},{"c":28.62,"h":28.68,"l":28.62,"n":34,"o":28.64,"t":"2026-10-19T16:25:00Z","v":4871,"vw":28.660559},{"c":28.665,"h":28.705,"l":28.625,"n":168,"o":28.625,"t":"2026-10-19T16:30:00Z","v":37687,"vw":28.659829},{"c":28.66,"h":28.68,"l":28.66,"n":16,"o":28.665,"t":"2026-10-19T16:35:00Z","v":2899,"vw":28.666227},{"c":28.625,"h":28.665,"l":28.625,"n":17,"o":28.665,"t":"2026-10-19T16:40:00Z","v":3139,"vw":28.644276},{"c":28.69,"h":28.69,"l":28.6577,"n":23,"o":28.6577,"t":"2026-10-19T16:45:00Z","v":2623,"vw":28.677126},{"c":28.74,"h":28.74,"l":28.68,"n":21,"o":28.685,"t":"2026-10-19T16:50:00Z","v":1876,"vw":28.698621},{"c":28.745,"h":28.745,"l":28.7,"n":27,"o":28.73,"t":"2026-10-19T16:55:00Z","v":3690,"vw":28.72795},{"c":28.76,"h":28.775,"l":28.755,"n":17,"o":28.77,"t":"2026-10-19T17:00:00Z","v":2235,"vw":28.76274},{"c":28.79,"h":28.805,"l":28.785,"n":17,"o":28.785,"t":"2026-10-19T17:05:00Z","v":3248,"vw":28.79127},{"c":28.78,"h":28.83,"l":28.78,"n":29,"o":28.83,"t":"2026-10-19T17:10:00Z","v":2981,"vw":28.799152},{"c":28.74,"h":28.77,"l":28.74,"n":18,"o":28.77,"t":"2026-10-19T17:15:00Z","v":1967,"vw":28.763659},{"c":28.74,"h":28.79,"l":28.74,"n":26,"o":28.79,"t":"2026-10-19T17:20:00Z","v":3467,"vw":28.762227},{"c":28.71,"h":28.73,"l":28.7,"n":19,"o":28.73,"t":"2026-10-19T17:25:00Z","v":2211,"vw":28.713589},{"c":28.765,"h":28.765,"l":28.72,"n":11,"o":28.72,"t":"2026-10-19T17:30:00Z","v":1491,"vw":28.744048},{"c":28.8,"h":28.81,"l":28.795,"n":12,"o":28.795,"t":"2026-10-19T17:35:00Z","v":2422,"vw":28.801362},{"c":28.78,"h":28.83,"l":28.72,"n":218,"o":28.83,"t":"2026-10-19T17:40:00Z","v":52854,"vw":28.755802},{"c":28.86,"h":28.87,"l":28.8,"n":143,"o":28.81,"t":"2026-10-19T17:45:00Z","v":26602,"vw":28.829016},{"c":28.83,"h":28.8676,"l":28.805,"n":98,"o":28.86,"t":"2026-10-19T17:50:00Z","v":21756,"vw":28.838907},{"c":28.785,"h":28.84,"l":28.785,"n":38,"o":28.82,"t":"2026-10-19T17:55:00Z","v":6235,"vw":28.814307},{"c":28.79,"h":28.85,"l":28.77,"n":129,"o":28.78,"t":"2026-10-19T18:00:00Z","v":29552,"vw":28.820817},{"c":28.84,"h":28.84,"l":28.79,"n":19,"o":28.79,"t":"2026-10-19T18:05:00Z","v":2925,"vw":28.818041},{"c":28.8,"h":28.83,"l":28.8,"n":9,"o":28.83,"t":"2026-10-19T18:10:00Z","v":661,"vw":28.818},{"c":28.79,"h":28.82,"l":28.79,"n":19,"o":28.81,"t":"2026-10-19T18:15:00Z","v":3568,"vw":28.806277},{"c":28.83,"h":28.83,"l":28.81,"n":11,"o":28.81,"t":"2026-10-19T18:20:00Z","v":1420,"vw":28.814862},{"c":28.9,"h":28.91,"l":28.83,"n":45,"o":28.83,"t":"2026-10-19T18:25:00Z","v":6149,"vw":28.873902},{"c":28.87,"h":28.9,"l":28.87,"n":17,"o":28.88,"t":"2026-10-19T18:30:00Z","v":1251,"vw":28.889474},{"c":28.87,"h":28.89,"l":28.87,"n":9,"o":28.89,"t":"2026-10-19T18:35:00Z","v":1379,"vw":28.877244},{"c":28.85,"h":28.86,"l":28.84,"n":8,"o":28.86,"t":"2026-10-19T18:40:00Z","v":1423,"vw":28.846923},{"c":28.8,"h":28.83,"l":28.76,"n":24,"o":28.83,"t":"2026-10-19T18:45:00Z","v":4955,"vw":28.804157},{"c":28.825,"h":28.825,"l":28.8,"n":20,"o":28.8,"t":"2026-10-19T18:50:00Z","v":2164,"vw":28.802377},{"c":28.8,"h":28.815,"l":28.795,"n":38,"o":28.8,"t":"2026-10-19T18:55:00Z","v":9422,"vw":28.805794},{"c":28.79,"h":28.79,"l":28.765,"n":17,"o":28.765,"t":"2026-10-19T19:00:00Z","v":3421,"vw":28.787459},{"c":28.82,"h":28.83,"l":28.78,"n":11,"o":28.78,"t":"2026-10-19T19:05:00Z","v":1731,"vw":28.815667},{"c":28.85,"h":28.85,"l":28.83,"n":18,"o":28.83,"t":"2026-10-19T19:10:00Z","v":2841,"vw":28.84028},{"c":28.77,"h":28.83,"l":28.77,"n":31,"o":28.82,"t":"2026-10-19T19:15:00Z","v":4247,"vw":28.78551},{"c":28.72,"h":28.77,"l":28.72,"n":25,"o":28.77,"t":"2026-10-19T19:20:00Z","v":5187,"vw":28.757363},{"c":28.76,"h":28.77,"l":28.73,"n":47,"o":28.73,"t":"2026-10-19T19:25:00Z","v":6865,"vw":28.740234},{"c":28.72,"h":28.76,"l":28.71,"n":33,"o":28.76,"t":"2026-10-19T19:30:00Z","v":5526,"vw":28.729348},{"c":28.665,"h":28.685,"l":28.655,"n":18,"o":28.68,"t":"2026-10-19T19:35:00Z","v":5596,"vw":28.669268},{"c":28.65,"h":28.66,"l":28.64,"n":32,"o":28.66,"t":"2026-10-19T19:40:00Z","v":3756,"vw":28.651438},{"c":28.71,"h":28.71,"l":28.67,"n":44,"o":28.67,"t":"2026-10-19T19:45:00Z","v":6698,"vw":28.686583},{"c":28.815,"h":28.8171,"l":28.73,"n":148,"o":28.73,"t":"2026-10-19T19:50:00Z","v":24068,"vw":28.78224},{"c":28.76,"h":28.85,"l":28.76,"n":331,"o":28.81,"t":"2026-10-19T19:55:00Z","v":71511,"vw":28.809809},{"c":28.78,"h":28.81,"l":28.77,"n":23,"o":28.77,"t":"2026-10-19T20:00:00Z","v":15205,"vw":28.773738},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-19T20:35:00Z","v":800,"vw":28.75},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-19T22:30:00Z","v":200,"vw":28.68},{"c":28.73,"h":28.73,"l":28.73,"n":1,"o":28.73,"t":"2026-10-19T23:15:00Z","v":500,"vw":28.73},{"c":28.739,"h":28.739,"l":28.739,"n":1,"o":28.739,"t":"2026-10-19T23:55:00Z","v":1000,"vw":28.739},{"c":28.75,"h":28.78,"l":28.74,"n":16,"o":28.78,"t":"2026-10-20T08:00:00Z","v":2923,"vw":28.755578},{"c":28.76,"h":28.76,"l":28.76,"n":1,"o":28.76,"t":"2026-10-20T08:05:00Z","v":250,"vw":28.76},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-20T08:15:00Z","v":100,"vw":28.7},{"c":28.66,"h":28.66,"l":28.66,"n":2,"o":28.66,"t":"2026-10-20T08:25:00Z","v":300,"vw":28.66},{"c":28.72,"h":28.72,"l":28.72,"n":4,"o":28.72,"t":"2026-10-20T08:30:00Z","v":400,"vw":28.72},{"c":28.75,"h":28.79,"l":28.75,"n":4,"o":28.79,"t":"2026-10-20T08:50:00Z","v":800,"vw":28.77},{"c":28.73,"h":28.73,"l":28.73,"n":1,"o":28.73,"t":"2026-10-20T09:00:00Z","v":250,"vw":28.73},{"c":28.8,"h":28.84,"l":28.8,"n":5,"o":28.81,"t":"2026-10-20T09:05:00Z","v":850,"vw":28.816667},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-20T09:20:00Z","v":300,"vw":28.78},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-20T09:25:00Z","v":250,"vw":28.75},{"c":28.74,"h":28.74,"l":28.74,"n":2,"o":28.74,"t":"2026-10-20T09:30:00Z","v":500,"vw":28.74},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-20T09:40:00Z","v":300,"vw":28.8},{"c":28.83,"h":28.83,"l":28.82,"n":3,"o":28.82,"t":"2026-10-20T09:50:00Z","v":550,"vw":28.825},{"c":28.74,"h":28.8,"l":28.74,"n":4,"o":28.8,"t":"2026-10-20T09:55:00Z","v":600,"vw":28.755455},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-20T10:55:00Z","v":250,"vw":28.82},{"c":28.9,"h":28.9,"l":28.88,"n":19,"o":28.88,"t":"2026-10-20T11:10:00Z","v":2936,"vw":28.891373},{"c":28.94,"h":28.95,"l":28.94,"n":5,"o":28.95,"t":"2026-10-20T11:25:00Z","v":1450,"vw":28.948276},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-20T11:30:00Z","v":250,"vw":28.9},{"c":28.96,"h":28.96,"l":28.96,"n":2,"o":28.96,"t":"2026-10-20T11:35:00Z","v":300,"vw":28.96},{"c":28.9,"h":28.91,"l":28.88,"n":5,"o":28.88,"t":"2026-10-20T11:40:00Z","v":1400,"vw":28.899629},{"c":28.99,"h":28.99,"l":28.99,"n":2,"o":28.99,"t":"2026-10-20T11:50:00Z","v":300,"vw":28.99},{"c":29.01,"h":29.04,"l":29.01,"n":5,"o":29.03,"t":"2026-10-20T11:55:00Z","v":1050,"vw":29.028914},{"c":28.99,"h":28.99,"l":28.99,"n":2,"o":28.99,"t":"2026-10-20T12:00:00Z","v":300,"vw":28.99},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-20T12:10:00Z","v":599,"vw":29},{"c":28.9499,"h":28.9499,"l":28.9499,"n":1,"o":28.9499,"t":"2026-10-20T12:15:00Z","v":200,"vw":28.9499},{"c":28.9,"h":28.9,"l":28.9,"n":4,"o":28.9,"t":"2026-10-20T12:20:00Z","v":1086,"vw":28.9},{"c":29.03,"h":29.03,"l":28.999,"n":3,"o":28.999,"t":"2026-10-20T12:25:00Z","v":450,"vw":29.009555},{"c":29.02,"h":29.02,"l":29.01,"n":6,"o":29.02,"t":"2026-10-20T12:30:00Z","v":2300,"vw":29.015435},{"c":28.88,"h":29.0175,"l":28.88,"n":22,"o":29,"t":"2026-10-20T12:35:00Z","v":2785,"vw":28.951881},{"c":28.78,"h":28.93,"l":28.76,"n":13,"o":28.93,"t":"2026-10-20T12:40:00Z","v":2371,"vw":28.820714},{"c":28.82,"h":28.82,"l":28.67,"n":58,"o":28.759,"t":"2026-10-20T12:45:00Z","v":16182,"vw":28.694445},{"c":28.73,"h":28.75,"l":28.73,"n":14,"o":28.75,"t":"2026-10-20T12:50:00Z","v":4894,"vw":28.746205},{"c":28.79,"h":28.81,"l":28.79,"n":3,"o":28.81,"t":"2026-10-20T13:00:00Z","v":600,"vw":28.800909},{"c":28.72,"h":28.73,"l":28.67,"n":9,"o":28.73,"t":"2026-10-20T13:05:00Z","v":1951,"vw":28.693421},{"c":28.7361,"h":28.7361,"l":28.7361,"n":1,"o":28.7361,"t":"2026-10-20T13:10:00Z","v":225,"vw":28.7361},{"c":28.69,"h":28.7,"l":28.69,"n":9,"o":28.7,"t":"2026-10-20T13:15:00Z","v":2142,"vw":28.698537},{"c":28.71,"h":28.71,"l":28.71,"n":2,"o":28.71,"t":"2026-10-20T13:20:00Z","v":300,"vw":28.71},{"c":28.7,"h":28.7,"l":28.68,"n":7,"o":28.7,"t":"2026-10-20T13:25:00Z","v":1489,"vw":28.69652},{"c":28.63,"h":28.78,"l":28.55,"n":155,"o":28.71,"t":"2026-10-20T13:30:00Z","v":31170,"vw":28.688658},{"c":28.4002,"h":28.65,"l":28.4,"n":189,"o":28.64,"t":"2026-10-20T13:35:00Z","v":22881,"vw":28.526365},{"c":28.35,"h":28.49,"l":28.335,"n":225,"o":28.365,"t":"2026-10-20T13:40:00Z","v":28712,"vw":28.387629},{"c":28.2003,"h":28.41,"l":28.2,"n":173,"o":28.375,"t":"2026-10-20T13:45:00Z","v":15252,"vw":28.271485},{"c":27.99,"h":28.185,"l":27.9,"n":152,"o":28.185,"t":"2026-10-20T13:50:00Z","v":17362,"vw":28.049823},{"c":27.83,"h":28.0099,"l":27.83,"n":121,"o":27.97,"t":"2026-10-20T13:55:00Z","v":18616,"vw":27.959296},{"c":28.05,"h":28.055,"l":27.825,"n":135,"o":27.83,"t":"2026-10-20T14:00:00Z","v":12968,"vw":27.966467},{"c":27.935,"h":28.06,"l":27.885,"n":108,"o":28.06,"t":"2026-10-20T14:05:00Z","v":13645,"vw":27.945887},{"c":27.94,"h":27.97,"l":27.915,"n":152,"o":27.96,"t":"2026-10-20T14:10:00Z","v":22261,"vw":27.94015},{"c":27.78,"h":27.915,"l":27.78,"n":112,"o":27.86,"t":"2026-10-20T14:15:00Z","v":9955,"vw":27.843899},{"c":27.5,"h":27.795,"l":27.49,"n":260,"o":27.795,"t":"2026-10-20T14:20:00Z","v":65311,"vw":27.64653},{"c":27.34,"h":27.56,"l":27.325,"n":136,"o":27.53,"t":"2026-10-20T14:25:00Z","v":21024,"vw":27.427533},{"c":27.405,"h":27.4488,"l":27.24,"n":286,"o":27.34,"t":"2026-10-20T14:30:00Z","v":75299,"vw":27.329351},{"c":27.38,"h":27.41,"l":27.325,"n":126,"o":27.41,"t":"2026-10-20T14:35:00Z","v":43073,"vw":27.358119},{"c":27.19,"h":27.37,"l":27.19,"n":181,"o":27.37,"t":"2026-10-20T14:40:00Z","v":45259,"vw":27.23345},{"c":27.21,"h":27.21,"l":27.127,"n":91,"o":27.19,"t":"2026-10-20T14:45:00Z","v":12586,"vw":27.173826},{"c":27.0987,"h":27.22,"l":27.07,"n":108,"o":27.21,"t":"2026-10-20T14:50:00Z","v":14482,"vw":27.136167},{"c":27.02,"h":27.11,"l":27.02,"n":68,"o":27.1,"t":"2026-10-20T14:55:00Z","v":11733,"vw":27.07771},{"c":27.12,"h":27.12,"l":27.015,"n":56,"o":27.05,"t":"2026-10-20T15:00:00Z","v":11399,"vw":27.065179},{"c":27.09,"h":27.125,"l":27.08,"n":50,"o":27.12,"t":"2026-10-20T15:05:00Z","v":24696,"vw":27.107851},{"c":27.37,"h":27.49,"l":27.09,"n":735,"o":27.11,"t":"2026-10-20T15:10:00Z","v":152169,"vw":27.27751},{"c":27.23,"h":27.4097,"l":27.19,"n":164,"o":27.36,"t":"2026-10-20T15:15:00Z","v":26675,"vw":27.282005},{"c":27.275,"h":27.35,"l":27.195,"n":101,"o":27.25,"t":"2026-10-20T15:20:00Z","v":12218,"vw":27.282452},{"c":27.3,"h":27.31,"l":27.27,"n":70,"o":27.28,"t":"2026-10-20T15:25:00Z","v":18223,"vw":27.28624},{"c":27.44,"h":27.45,"l":27.31,"n":94,"o":27.31,"t":"2026-10-20T15:30:00Z","v":12186,"vw":27.365662},{"c":27.3699,"h":27.455,"l":27.36,"n":51,"o":27.455,"t":"2026-10-20T15:35:00Z","v":4544,"vw":27.395591},{"c":27.24,"h":27.35,"l":27.22,"n":65,"o":27.35,"t":"2026-10-20T15:40:00Z","v":5535,"vw":27.261592},{"c":27.36,"h":27.38,"l":27.3,"n":46,"o":27.3,"t":"2026-10-20T15:45:00Z","v":5433,"vw":27.353997},{"c":27.28,"h":27.35,"l":27.28,"n":13,"o":27.35,"t":"2026-10-20T15:50:00Z","v":1453,"vw":27.300407},{"c":27.37,"h":27.38,"l":27.34,"n":21,"o":27.34,"t":"2026-10-20T15:55:00Z","v":3010,"vw":27.361812},{"c":27.47,"h":27.47,"l":27.38,"n":60,"o":27.38,"t":"2026-10-20T16:00:00Z","v":11381,"vw":27.434395},{"c":27.47,"h":27.4801,"l":27.42,"n":48,"o":27.4679,"t":"2026-10-20T16:05:00Z","v":15065,"vw":27.437419},{"c":27.51,"h":27.55,"l":27.48,"n":53,"o":27.48,"t":"2026-10-20T16:10:00Z","v":7994,"vw":27.526041},{"c":27.66,"h":27.67,"l":27.48,"n":59,"o":27.48,"t":"2026-10-20T16:15:00Z","v":10401,"vw":27.600124},{"c":27.56,"h":27.645,"l":27.56,"n":51,"o":27.645,"t":"2026-10-20T16:20:00Z","v":20234,"vw":27.609475},{"c":27.495,"h":27.57,"l":27.495,"n":86,"o":27.52,"t":"2026-10-20T16:25:00Z","v":13566,"vw":27.548774},{"c":27.44,"h":27.47,"l":27.42,"n":59,"o":27.46,"t":"2026-10-20T16:30:00Z","v":12105,"vw":27.449189},{"c":27.385,"h":27.43,"l":27.35,"n":43,"o":27.43,"t":"2026-10-20T16:35:00Z","v":7791,"vw":27.364427},{"c":27.38,"h":27.395,"l":27.375,"n":45,"o":27.395,"t":"2026-10-20T16:40:00Z","v":9150,"vw":27.384399},{"c":27.34,"h":27.41,"l":27.34,"n":27,"o":27.39,"t":"2026-10-20T16:45:00Z","v":5515,"vw":27.386424},{"c":27.53,"h":27.53,"l":27.36,"n":21,"o":27.36,"t":"2026-10-20T16:50:00Z","v":4002,"vw":27.457337},{"c":27.54,"h":27.54,"l":27.48,"n":33,"o":27.48,"t":"2026-10-20T16:55:00Z","v":5503,"vw":27.505473},{"c":27.5,"h":27.54,"l":27.47,"n":391,"o":27.51,"t":"2026-10-20T17:00:00Z","v":75217,"vw":27.504874},{"c":27.525,"h":27.55,"l":27.475,"n":67,"o":27.48,"t":"2026-10-20T17:05:00Z","v":12933,"vw":27.529609},{"c":27.47,"h":27.53,"l":27.46,"n":49,"o":27.52,"t":"2026-10-20T17:10:00Z","v":7256,"vw":27.499144},{"c":27.445,"h":27.475,"l":27.44,"n":31,"o":27.47,"t":"2026-10-20T17:15:00Z","v":4750,"vw":27.456707},{"c":27.41,"h":27.41,"l":27.375,"n":44,"o":27.4,"t":"2026-10-20T17:20:00Z","v":9268,"vw":27.394315},{"c":27.42,"h":27.43,"l":27.41,"n":23,"o":27.42,"t":"2026-10-20T17:25:00Z","v":2005,"vw":27.41877},{"c":27.37,"h":27.4,"l":27.35,"n":26,"o":27.4,"t":"2026-10-20T17:30:00Z","v":3851,"vw":27.380488},{"c":27.37,"h":27.37,"l":27.37,"n":13,"o":27.37,"t":"2026-10-20T17:35:00Z","v":1253,"vw":27.37},{"c":27.35,"h":27.35,"l":27.34,"n":21,"o":27.35,"t":"2026-10-20T17:40:00Z","v":2727,"vw":27.346444},{"c":27.35,"h":27.35,"l":27.32,"n":29,"o":27.325,"t":"2026-10-20T17:45:00Z","v":5106,"vw":27.339366},{"c":27.315,"h":27.335,"l":27.315,"n":15,"o":27.33,"t":"2026-10-20T17:50:00Z","v":2281,"vw":27.31747},{"c":27.34,"h":27.36,"l":27.33,"n":34,"o":27.33,"t":"2026-10-20T17:55:00Z","v":6863,"vw":27.340482},{"c":27.28,"h":27.32,"l":27.28,"n":34,"o":27.31,"t":"2026-10-20T18:00:00Z","v":5622,"vw":27.283549},{"c":27.27,"h":27.31,"l":27.27,"n":50,"o":27.29,"t":"2026-10-20T18:05:00Z","v":7072,"vw":27.288082},{"c":27.26,"h":27.275,"l":27.245,"n":56,"o":27.255,"t":"2026-10-20T18:10:00Z","v":14348,"vw":27.259165},{"c":27.31,"h":27.31,"l":27.23,"n":39,"o":27.24,"t":"2026-10-20T18:15:00Z","v":5447,"vw":27.27386},{"c":27.35,"h":27.35,"l":27.31,"n":31,"o":27.32,"t":"2026-10-20T18:20:00Z","v":2914,"vw":27.326131},{"c":27.335,"h":27.38,"l":27.33,"n":44,"o":27.355,"t":"2026-10-20T18:25:00Z","v":11159,"vw":27.345694},{"c":27.3701,"h":27.3701,"l":27.34,"n":5,"o":27.34,"t":"2026-10-20T18:30:00Z","v":642,"vw":27.345017},{"c":27.39,"h":27.4,"l":27.38,"n":27,"o":27.39,"t":"2026-10-20T18:35:00Z","v":3834,"vw":27.394519},{"c":27.45,"h":27.45,"l":27.39,"n":15,"o":27.39,"t":"2026-10-20T18:40:00Z","v":2650,"vw":27.432358},{"c":27.35,"h":27.44,"l":27.35,"n":33,"o":27.44,"t":"2026-10-20T18:45:00Z","v":5412,"vw":27.401848},{"c":27.335,"h":27.365,"l":27.335,"n":9,"o":27.36,"t":"2026-10-20T18:50:00Z","v":1379,"vw":27.35226},{"c":27.33,"h":27.345,"l":27.32,"n":64,"o":27.33,"t":"2026-10-20T18:55:00Z","v":17715,"vw":27.329332},{"c":27.315,"h":27.32,"l":27.28,"n":101,"o":27.32,"t":"2026-10-20T19:00:00Z","v":27482,"vw":27.294078},{"c":27.27,"h":27.31,"l":27.255,"n":56,"o":27.31,"t":"2026-10-20T19:05:00Z","v":12009,"vw":27.269637},{"c":27.3,"h":27.3,"l":27.27,"n":39,"o":27.27,"t":"2026-10-20T19:10:00Z","v":5060,"vw":27.284866},{"c":27.265,"h":27.31,"l":27.265,"n":43,"o":27.31,"t":"2026-10-20T19:15:00Z","v":5861,"vw":27.28267},{"c":27.375,"h":27.385,"l":27.28,"n":42,"o":27.28,"t":"2026-10-20T19:20:00Z","v":5237,"vw":27.360471},{"c":27.31,"h":27.3713,"l":27.2899,"n":44,"o":27.3713,"t":"2026-10-20T19:25:00Z","v":9682,"vw":27.328092},{"c":27.33,"h":27.33,"l":27.29,"n":31,"o":27.33,"t":"2026-10-20T19:30:00Z","v":6223,"vw":27.31638},{"c":27.375,"h":27.395,"l":27.335,"n":42,"o":27.34,"t":"2026-10-20T19:35:00Z","v":7940,"vw":27.367582},{"c":27.3,"h":27.38,"l":27.29,"n":78,"o":27.38,"t":"2026-10-20T19:40:00Z","v":14073,"vw":27.325858},{"c":27.33,"h":27.345,"l":27.28,"n":138,"o":27.305,"t":"2026-10-20T19:45:00Z","v":27602,"vw":27.327721},{"c":27.35,"h":27.395,"l":27.335,"n":246,"o":27.35,"t":"2026-10-20T19:50:00Z","v":18306,"vw":27.360591},{"c":27.37,"h":27.42,"l":27.35,"n":269,"o":27.35,"t":"2026-10-20T19:55:00Z","v":49760,"vw":27.389692},{"c":27.38,"h":27.38,"l":27.38,"n":6,"o":27.38,"t":"2026-10-20T20:00:00Z","v":9815,"vw":27.38},{"c":27.29,"h":27.2904,"l":27.29,"n":2,"o":27.2904,"t":"2026-10-20T20:10:00Z","v":2000,"vw":27.29022},{"c":27.3,"h":27.3,"l":27.3,"n":3,"o":27.3,"t":"2026-10-20T20:15:00Z","v":230,"vw":27.3},{"c":27.29,"h":27.29,"l":27.29,"n":2,"o":27.29,"t":"2026-10-20T20:20:00Z","v":529,"vw":27.29},{"c":27.26,"h":27.3,"l":27.26,"n":14,"o":27.3,"t":"2026-10-20T20:30:00Z","v":5400,"vw":27.297723},{"c":27.2815,"h":27.2815,"l":27.26,"n":6,"o":27.26,"t":"2026-10-20T20:35:00Z","v":1025,"vw":27.27275},{"c":27.2598,"h":27.26,"l":27.2598,"n":2,"o":27.26,"t":"2026-10-20T20:45:00Z","v":200,"vw":27.2599},{"c":27.25,"h":27.25,"l":27.25,"n":4,"o":27.25,"t":"2026-10-20T20:50:00Z","v":400,"vw":27.25},{"c":27.24,"h":27.25,"l":27.23,"n":34,"o":27.25,"t":"2026-10-20T20:55:00Z","v":7453,"vw":27.233839},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-20T21:30:00Z","v":100,"vw":27.24},{"c":27.22,"h":27.22,"l":27.22,"n":3,"o":27.22,"t":"2026-10-20T22:00:00Z","v":202,"vw":27.22},{"c":27.2621,"h":27.2621,"l":27.2621,"n":1,"o":27.2621,"t":"2026-10-20T22:05:00Z","v":800,"vw":27.2621},{"c":27.24,"h":27.25,"l":27.24,"n":2,"o":27.25,"t":"2026-10-20T22:20:00Z","v":200,"vw":27.245},{"c":27.22,"h":27.23,"l":27.22,"n":3,"o":27.23,"t":"2026-10-20T22:25:00Z","v":465,"vw":27.222353},{"c":27.21,"h":27.22,"l":27.21,"n":6,"o":27.22,"t":"2026-10-20T22:30:00Z","v":383,"vw":27.213333},{"c":27.22,"h":27.22,"l":27.22,"n":1,"o":27.22,"t":"2026-10-20T22:40:00Z","v":200,"vw":27.22},{"c":27.2646,"h":27.2646,"l":27.25,"n":3,"o":27.25,"t":"2026-10-20T22:45:00Z","v":700,"vw":27.252129},{"c":27.25,"h":27.26,"l":27.25,"n":30,"o":27.26,"t":"2026-10-20T22:50:00Z","v":12509,"vw":27.2565},{"c":27.25,"h":27.25,"l":27.25,"n":12,"o":27.25,"t":"2026-10-20T23:10:00Z","v":5000,"vw":27.25},{"c":27.2831,"h":27.2831,"l":27.2831,"n":1,"o":27.2831,"t":"2026-10-20T23:20:00Z","v":1000,"vw":27.2831},{"c":27.26,"h":27.26,"l":27.26,"n":1,"o":27.26,"t":"2026-10-20T23:45:00Z","v":100,"vw":27.26},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-20T23:55:00Z","v":125,"vw":27.25},{"c":27.44,"h":27.46,"l":27.42,"n":33,"o":27.42,"t":"2026-10-21T08:00:00Z","v":2758,"vw":27.441294},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-21T08:05:00Z","v":150,"vw":27.42},{"c":27.43,"h":27.43,"l":27.43,"n":2,"o":27.43,"t":"2026-10-21T08:10:00Z","v":214,"vw":27.43},{"c":27.39,"h":27.39,"l":27.39,"n":3,"o":27.39,"t":"2026-10-21T08:25:00Z","v":209,"vw":27.39},{"c":27.52,"h":27.52,"l":27.51,"n":4,"o":27.52,"t":"2026-10-21T08:40:00Z","v":380,"vw":27.516667},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-21T09:00:00Z","v":500,"vw":27.53},{"c":27.5,"h":27.53,"l":27.5,"n":2,"o":27.53,"t":"2026-10-21T09:05:00Z","v":250,"vw":27.512},{"c":27.48,"h":27.48,"l":27.48,"n":2,"o":27.48,"t":"2026-10-21T09:55:00Z","v":250,"vw":27.48},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-21T10:00:00Z","v":100,"vw":27.54},{"c":27.55,"h":27.56,"l":27.55,"n":8,"o":27.56,"t":"2026-10-21T10:25:00Z","v":898,"vw":27.552203},{"c":27.55,"h":27.55,"l":27.54,"n":5,"o":27.54,"t":"2026-10-21T10:30:00Z","v":430,"vw":27.542747},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-21T10:40:00Z","v":250,"vw":27.46},{"c":27.3804,"h":27.3804,"l":27.3804,"n":1,"o":27.3804,"t":"2026-10-21T11:00:00Z","v":182,"vw":27.3804},{"c":27.38,"h":27.38,"l":27.38,"n":4,"o":27.38,"t":"2026-10-21T11:05:00Z","v":700,"vw":27.38},{"c":27.26,"h":27.26,"l":27.26,"n":3,"o":27.26,"t":"2026-10-21T11:30:00Z","v":300,"vw":27.26},{"c":27.18,"h":27.18,"l":27.18,"n":4,"o":27.18,"t":"2026-10-21T12:10:00Z","v":336,"vw":27.18},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-21T12:25:00Z","v":100,"vw":27.16},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-21T12:35:00Z","v":503,"vw":27.1},{"c":27.059,"h":27.07,"l":27.059,"n":2,"o":27.07,"t":"2026-10-21T13:00:00Z","v":750,"vw":27.0634},{"c":27.06,"h":27.07,"l":27.06,"n":4,"o":27.07,"t":"2026-10-21T13:15:00Z","v":850,"vw":27.061176},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-10-21T13:20:00Z","v":271,"vw":27.06},{"c":27.07,"h":27.07,"l":27,"n":47,"o":27.05,"t":"2026-10-21T13:25:00Z","v":13493,"vw":27.051095},{"c":27.08,"h":27.13,"l":26.975,"n":316,"o":27.07,"t":"2026-10-21T13:30:00Z","v":61494,"vw":27.045174},{"c":26.97,"h":27.095,"l":26.9,"n":224,"o":27.06,"t":"2026-10-21T13:35:00Z","v":22313,"vw":26.988547},{"c":27.08,"h":27.09,"l":26.9,"n":273,"o":26.93,"t":"2026-10-21T13:40:00Z","v":52104,"vw":26.990972},{"c":26.925,"h":27.085,"l":26.9,"n":129,"o":27.07,"t":"2026-10-21T13:45:00Z","v":17603,"vw":26.976032},{"c":26.945,"h":26.97,"l":26.825,"n":160,"o":26.91,"t":"2026-10-21T13:50:00Z","v":31048,"vw":26.887966},{"c":26.99,"h":27.0101,"l":26.89,"n":57,"o":26.94,"t":"2026-10-21T13:55:00Z","v":13176,"vw":26.940558},{"c":27.23,"h":27.23,"l":27.01,"n":105,"o":27.025,"t":"2026-10-21T14:00:00Z","v":28419,"vw":27.115469},{"c":27.265,"h":27.35,"l":27.23,"n":125,"o":27.23,"t":"2026-10-21T14:05:00Z","v":26152,"vw":27.29391},{"c":27.19,"h":27.26,"l":27.135,"n":146,"o":27.26,"t":"2026-10-21T14:10:00Z","v":29583,"vw":27.179812},{"c":27.1965,"h":27.22,"l":27.1965,"n":31,"o":27.2,"t":"2026-10-21T14:15:00Z","v":5131,"vw":27.203345},{"c":27.08,"h":27.23,"l":27.075,"n":110,"o":27.2,"t":"2026-10-21T14:20:00Z","v":16936,"vw":27.112024},{"c":27.15,"h":27.16,"l":27.08,"n":72,"o":27.11,"t":"2026-10-21T14:25:00Z","v":10441,"vw":27.122226},{"c":27.05,"h":27.14,"l":27.0001,"n":85,"o":27.14,"t":"2026-10-21T14:30:00Z","v":12102,"vw":27.053834},{"c":27.01,"h":27.06,"l":26.995,"n":61,"o":27,"t":"2026-10-21T14:35:00Z","v":13331,"vw":27.017744},{"c":27,"h":27.04,"l":26.99,"n":24,"o":27.02,"t":"2026-10-21T14:40:00Z","v":2244,"vw":27.005447},{"c":26.91,"h":27.02,"l":26.91,"n":37,"o":27.02,"t":"2026-10-21T14:45:00Z","v":4176,"vw":26.96863},{"c":26.98,"h":26.98,"l":26.91,"n":27,"o":26.91,"t":"2026-10-21T14:50:00Z","v":2948,"vw":26.943401},{"c":27.065,"h":27.065,"l":26.9911,"n":22,"o":26.9911,"t":"2026-10-21T14:55:00Z","v":3935,"vw":27.035377},{"c":27.135,"h":27.17,"l":27.07,"n":97,"o":27.085,"t":"2026-10-21T15:00:00Z","v":27967,"vw":27.134772},{"c":27.17,"h":27.17,"l":27.15,"n":17,"o":27.15,"t":"2026-10-21T15:05:00Z","v":1717,"vw":27.165527},{"c":27.105,"h":27.15,"l":27.085,"n":30,"o":27.15,"t":"2026-10-21T15:10:00Z","v":5512,"vw":27.09857},{"c":27.16,"h":27.165,"l":27.13,"n":29,"o":27.13,"t":"2026-10-21T15:15:00Z","v":3277,"vw":27.144403},{"c":27.12,"h":27.16,"l":27.09,"n":28,"o":27.16,"t":"2026-10-21T15:20:00Z","v":4310,"vw":27.125091},{"c":27.07,"h":27.13,"l":27.04,"n":144,"o":27.13,"t":"2026-10-21T15:25:00Z","v":21794,"vw":27.07849},{"c":27.095,"h":27.095,"l":27.02,"n":25,"o":27.03,"t":"2026-10-21T15:30:00Z","v":5310,"vw":27.056478},{"c":27.072,"h":27.08,"l":27.045,"n":30,"o":27.075,"t":"2026-10-21T15:35:00Z","v":6402,"vw":27.063532},{"c":27.065,"h":27.08,"l":27.065,"n":13,"o":27.07,"t":"2026-10-21T15:40:00Z","v":1379,"vw":27.071364},{"c":27.055,"h":27.055,"l":27.01,"n":28,"o":27.01,"t":"2026-10-21T15:45:00Z","v":2227,"vw":27.033529},{"c":27.055,"h":27.055,"l":27.05,"n":11,"o":27.05,"t":"2026-10-21T15:50:00Z","v":1511,"vw":27.052964},{"c":27.055,"h":27.055,"l":27.035,"n":49,"o":27.055,"t":"2026-10-21T15:55:00Z","v":19367,"vw":27.042147},{"c":27.09,"h":27.095,"l":27.06,"n":27,"o":27.08,"t":"2026-10-21T16:00:00Z","v":3094,"vw":27.082377},{"c":27.145,"h":27.15,"l":27.12,"n":29,"o":27.14,"t":"2026-10-21T16:05:00Z","v":3692,"vw":27.134192},{"c":27.13,"h":27.155,"l":27.13,"n":4,"o":27.155,"t":"2026-10-21T16:10:00Z","v":282,"vw":27.1425},{"c":27.145,"h":27.145,"l":27.12,"n":31,"o":27.13,"t":"2026-10-21T16:15:00Z","v":6562,"vw":27.127356},{"c":27.135,"h":27.15,"l":27.135,"n":14,"o":27.14,"t":"2026-10-21T16:20:00Z","v":1363,"vw":27.137562},{"c":27.135,"h":27.165,"l":27.135,"n":15,"o":27.14,"t":"2026-10-21T16:25:00Z","v":887,"vw":27.146},{"c":27.14,"h":27.14,"l":27.12,"n":12,"o":27.12,"t":"2026-10-21T16:30:00Z","v":1100,"vw":27.12859},{"c":26.91,"h":27.155,"l":26.88,"n":299,"o":27.155,"t":"2026-10-21T16:35:00Z","v":84955,"vw":27.044253},{"c":27.03,"h":27.085,"l":26.86,"n":222,"o":26.89,"t":"2026-10-21T16:40:00Z","v":47366,"vw":27.001205},{"c":27.05,"h":27.07,"l":27.02,"n":38,"o":27.04,"t":"2026-10-21T16:45:00Z","v":9500,"vw":27.045033},{"c":27.035,"h":27.05,"l":27.02,"n":25,"o":27.05,"t":"2026-10-21T16:50:00Z","v":7884,"vw":27.034462},{"c":27.02,"h":27.03,"l":27.02,"n":20,"o":27.02,"t":"2026-10-21T16:55:00Z","v":4415,"vw":27.023061},{"c":27.03,"h":27.05,"l":27.025,"n":23,"o":27.05,"t":"2026-10-21T17:00:00Z","v":3167,"vw":27.044068},{"c":27.02,"h":27.04,"l":27.02,"n":7,"o":27.04,"t":"2026-10-21T17:05:00Z","v":433,"vw":27.026431},{"c":27.04,"h":27.04,"l":27.01,"n":5,"o":27.01,"t":"2026-10-21T17:10:00Z","v":1334,"vw":27.026432},{"c":27.04,"h":27.04,"l":27.03,"n":4,"o":27.035,"t":"2026-10-21T17:15:00Z","v":850,"vw":27.033529},{"c":27.055,"h":27.06,"l":27.05,"n":19,"o":27.05,"t":"2026-10-21T17:20:00Z","v":3188,"vw":27.054852},{"c":27.055,"h":27.055,"l":27.045,"n":7,"o":27.05,"t":"2026-10-21T17:25:00Z","v":2202,"vw":27.047414},{"c":27.025,"h":27.055,"l":27.02,"n":48,"o":27.05,"t":"2026-10-21T17:30:00Z","v":9228,"vw":27.024272},{"c":27,"h":27.02,"l":26.985,"n":22,"o":27.015,"t":"2026-10-21T17:35:00Z","v":3252,"vw":27.003844},{"c":27.01,"h":27.01,"l":26.97,"n":68,"o":26.975,"t":"2026-10-21T17:40:00Z","v":70644,"vw":26.984195},{"c":27.03,"h":27.03,"l":27,"n":71,"o":27.0003,"t":"2026-10-21T17:45:00Z","v":54791,"vw":27.016118},{"c":26.995,"h":27.025,"l":26.995,"n":8,"o":27.025,"t":"2026-10-21T17:50:00Z","v":3115,"vw":27.000667},{"c":26.99,"h":26.99,"l":26.99,"n":9,"o":26.99,"t":"2026-10-21T17:55:00Z","v":2319,"vw":26.99},{"c":26.99,"h":26.995,"l":26.98,"n":16,"o":26.995,"t":"2026-10-21T18:00:00Z","v":3036,"vw":26.9906},{"c":27.005,"h":27.0193,"l":26.985,"n":37,"o":26.99,"t":"2026-10-21T18:05:00Z","v":25879,"vw":27.00442},{"c":26.975,"h":27.005,"l":26.975,"n":8,"o":27.005,"t":"2026-10-21T18:10:00Z","v":1480,"vw":26.987663},{"c":26.96,"h":26.96,"l":26.91,"n":19,"o":26.94,"t":"2026-10-21T18:15:00Z","v":6489,"vw":26.93008},{"c":26.9569,"h":26.975,"l":26.9569,"n":7,"o":26.975,"t":"2026-10-21T18:20:00Z","v":1051,"vw":26.962722},{"c":26.97,"h":26.99,"l":26.97,"n":18,"o":26.99,"t":"2026-10-21T18:25:00Z","v":3321,"vw":26.97392},{"c":26.945,"h":26.95,"l":26.935,"n":7,"o":26.95,"t":"2026-10-21T18:30:00Z","v":1006,"vw":26.948},{"c":26.92,"h":26.925,"l":26.92,"n":6,"o":26.925,"t":"2026-10-21T18:40:00Z","v":666,"vw":26.923},{"c":27.065,"h":27.065,"l":26.925,"n":200,"o":26.93,"t":"2026-10-21T18:45:00Z","v":60732,"vw":26.9978},{"c":27.08,"h":27.18,"l":27.07,"n":96,"o":27.105,"t":"2026-10-21T18:50:00Z","v":39495,"vw":27.095236},{"c":27.31,"h":27.325,"l":27.0873,"n":55,"o":27.0873,"t":"2026-10-21T18:55:00Z","v":27500,"vw":27.220336},{"c":27.38,"h":27.49,"l":27.31,"n":161,"o":27.31,"t":"2026-10-21T19:00:00Z","v":33966,"vw":27.394939},{"c":27.42,"h":27.5001,"l":27.325,"n":121,"o":27.38,"t":"2026-10-21T19:05:00Z","v":32673,"vw":27.400976},{"c":27.38,"h":27.51,"l":27.38,"n":70,"o":27.44,"t":"2026-10-21T19:10:00Z","v":16775,"vw":27.445897},{"c":27.26,"h":27.38,"l":27.255,"n":144,"o":27.38,"t":"2026-10-21T19:15:00Z","v":43768,"vw":27.28609},{"c":27.26,"h":27.305,"l":27.23,"n":137,"o":27.26,"t":"2026-10-21T19:20:00Z","v":35537,"vw":27.277447},{"c":27.12,"h":27.26,"l":27.12,"n":55,"o":27.24,"t":"2026-10-21T19:25:00Z","v":12724,"vw":27.195731},{"c":27.16,"h":27.16,"l":27.115,"n":45,"o":27.115,"t":"2026-10-21T19:30:00Z","v":13863,"vw":27.136595},{"c":27.13,"h":27.17,"l":27.125,"n":76,"o":27.1396,"t":"2026-10-21T19:35:00Z","v":36382,"vw":27.144813},{"c":27.17,"h":27.18,"l":27.13,"n":54,"o":27.13,"t":"2026-10-21T19:40:00Z","v":10935,"vw":27.161404},{"c":27.135,"h":27.16,"l":27.125,"n":41,"o":27.16,"t":"2026-10-21T19:45:00Z","v":11152,"vw":27.132056},{"c":27.145,"h":27.17,"l":27.095,"n":401,"o":27.15,"t":"2026-10-21T19:50:00Z","v":24454,"vw":27.119387},{"c":27.175,"h":27.2,"l":27.135,"n":222,"o":27.14,"t":"2026-10-21T19:55:00Z","v":40517,"vw":27.176339},{"c":27.1801,"h":27.19,"l":27.15,"n":47,"o":27.18,"t":"2026-10-21T20:00:00Z","v":23185,"vw":27.172027},{"c":27.2,"h":27.21,"l":27.1913,"n":3,"o":27.21,"t":"2026-10-21T20:05:00Z","v":2700,"vw":27.192315},{"c":27.21,"h":27.21,"l":27.21,"n":6,"o":27.21,"t":"2026-10-21T20:10:00Z","v":600,"vw":27.21},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-21T20:15:00Z","v":100,"vw":27.2},{"c":27.245,"h":27.245,"l":27.245,"n":1,"o":27.245,"t":"2026-10-21T20:25:00Z","v":100,"vw":27.245},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-21T20:30:00Z","v":500,"vw":27.24},{"c":27.25,"h":27.25,"l":27.24,"n":6,"o":27.2401,"t":"2026-10-21T20:35:00Z","v":9500,"vw":27.240779},{"c":27.23,"h":27.23,"l":27.23,"n":2,"o":27.23,"t":"2026-10-21T20:40:00Z","v":240,"vw":27.23},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-21T21:30:00Z","v":200,"vw":27.2},{"c":27.4,"h":27.4,"l":27.39,"n":3,"o":27.39,"t":"2026-10-21T22:00:00Z","v":480,"vw":27.3925},{"c":27.4,"h":27.4,"l":27.4,"n":2,"o":27.4,"t":"2026-10-21T22:10:00Z","v":166,"vw":27.4},{"c":27.441,"h":27.441,"l":27.441,"n":1,"o":27.441,"t":"2026-10-21T22:20:00Z","v":164,"vw":27.441},{"c":27.477,"h":27.49,"l":27.477,"n":2,"o":27.49,"t":"2026-10-21T22:25:00Z","v":350,"vw":27.486286},{"c":27.51,"h":27.51,"l":27.49,"n":3,"o":27.49,"t":"2026-10-21T22:35:00Z","v":305,"vw":27.496667},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-21T23:05:00Z","v":240,"vw":27.53},{"c":27.5953,"h":27.5953,"l":27.5953,"n":1,"o":27.5953,"t":"2026-10-21T23:20:00Z","v":200,"vw":27.5953},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-21T23:25:00Z","v":240,"vw":27.6},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-10-21T23:45:00Z","v":385,"vw":27.58},{"c":27.82,"h":27.93,"l":27.68,"n":12,"o":27.93,"t":"2026-10-22T08:00:00Z","v":1366,"vw":27.777727},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-22T08:05:00Z","v":500,"vw":27.95},{"c":27.93,"h":27.95,"l":27.93,"n":12,"o":27.94,"t":"2026-10-22T08:10:00Z","v":10287,"vw":27.949218},{"c":27.94,"h":27.94,"l":27.94,"n":2,"o":27.94,"t":"2026-10-22T08:15:00Z","v":300,"vw":27.94},{"c":27.921,"h":27.921,"l":27.89,"n":4,"o":27.89,"t":"2026-10-22T08:20:00Z","v":1331,"vw":27.901241},{"c":27.9,"h":27.905,"l":27.89,"n":22,"o":27.9,"t":"2026-10-22T08:30:00Z","v":4737,"vw":27.900441},{"c":27.88,"h":27.88,"l":27.87,"n":21,"o":27.88,"t":"2026-10-22T08:35:00Z","v":2065,"vw":27.874883},{"c":27.82,"h":27.87,"l":27.82,"n":2,"o":27.87,"t":"2026-10-22T08:40:00Z","v":550,"vw":27.842727},{"c":27.9301,"h":27.9301,"l":27.87,"n":6,"o":27.88,"t":"2026-10-22T08:55:00Z","v":658,"vw":27.894523},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-22T09:00:00Z","v":270,"vw":27.99},{"c":28,"h":28,"l":27.995,"n":4,"o":28,"t":"2026-10-22T09:05:00Z","v":600,"vw":27.998333},{"c":27.94,"h":27.98,"l":27.94,"n":14,"o":27.98,"t":"2026-10-22T09:10:00Z","v":2644,"vw":27.965854},{"c":27.88,"h":27.89,"l":27.88,"n":2,"o":27.89,"t":"2026-10-22T09:45:00Z","v":350,"vw":27.887143},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-22T09:50:00Z","v":250,"vw":27.88},{"c":27.92,"h":27.92,"l":27.92,"n":2,"o":27.92,"t":"2026-10-22T09:55:00Z","v":540,"vw":27.92},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-10-22T10:00:00Z","v":100,"vw":27.93},{"c":27.89,"h":27.89,"l":27.89,"n":3,"o":27.89,"t":"2026-10-22T10:05:00Z","v":408,"vw":27.89},{"c":27.88,"h":27.88,"l":27.84,"n":10,"o":27.84,"t":"2026-10-22T10:10:00Z","v":1720,"vw":27.86513},{"c":27.81,"h":27.86,"l":27.81,"n":3,"o":27.86,"t":"2026-10-22T10:20:00Z","v":550,"vw":27.835},{"c":27.77,"h":27.78,"l":27.77,"n":2,"o":27.78,"t":"2026-10-22T10:30:00Z","v":350,"vw":27.777143},{"c":27.77,"h":27.79,"l":27.77,"n":5,"o":27.79,"t":"2026-10-22T10:35:00Z","v":1102,"vw":27.785455},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-22T11:00:00Z","v":100,"vw":27.85},{"c":27.78,"h":27.81,"l":27.78,"n":12,"o":27.79,"t":"2026-10-22T11:10:00Z","v":2958,"vw":27.789827},{"c":27.78,"h":27.79,"l":27.76,"n":16,"o":27.79,"t":"2026-10-22T11:15:00Z","v":2260,"vw":27.777404},{"c":27.82,"h":27.82,"l":27.82,"n":8,"o":27.82,"t":"2026-10-22T11:20:00Z","v":2400,"vw":27.82},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-10-22T11:25:00Z","v":100,"vw":27.79},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-22T11:30:00Z","v":270,"vw":27.74},{"c":27.66,"h":27.66,"l":27.66,"n":3,"o":27.66,"t":"2026-10-22T11:35:00Z","v":252,"vw":27.66},{"c":27.67,"h":27.67,"l":27.65,"n":3,"o":27.66,"t":"2026-10-22T11:45:00Z","v":1350,"vw":27.653333},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-22T11:50:00Z","v":250,"vw":27.7},{"c":27.71,"h":27.73,"l":27.71,"n":6,"o":27.71,"t":"2026-10-22T11:55:00Z","v":1975,"vw":27.713046},{"c":27.71,"h":27.71,"l":27.7,"n":2,"o":27.7,"t":"2026-10-22T12:00:00Z","v":450,"vw":27.704444},{"c":27.69,"h":27.7063,"l":27.68,"n":3,"o":27.7063,"t":"2026-10-22T12:05:00Z","v":550,"vw":27.691382},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-10-22T12:10:00Z","v":400,"vw":27.67},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-10-22T12:15:00Z","v":100,"vw":27.67},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-22T12:20:00Z","v":270,"vw":27.68},{"c":27.6,"h":27.65,"l":27.6,"n":44,"o":27.65,"t":"2026-10-22T12:30:00Z","v":11953,"vw":27.64341},{"c":27.62,"h":27.63,"l":27.62,"n":18,"o":27.63,"t":"2026-10-22T12:35:00Z","v":5969,"vw":27.629656},{"c":27.62,"h":27.62,"l":27.62,"n":3,"o":27.62,"t":"2026-10-22T12:40:00Z","v":215,"vw":27.62},{"c":27.66,"h":27.66,"l":27.65,"n":3,"o":27.65,"t":"2026-10-22T12:50:00Z","v":710,"vw":27.651412},{"c":27.685,"h":27.69,"l":27.68,"n":4,"o":27.69,"t":"2026-10-22T12:55:00Z","v":665,"vw":27.684839},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-22T13:00:00Z","v":240,"vw":27.68},{"c":27.641,"h":27.667,"l":27.641,"n":4,"o":27.667,"t":"2026-10-22T13:05:00Z","v":2050,"vw":27.655125},{"c":27.641,"h":27.641,"l":27.641,"n":2,"o":27.641,"t":"2026-10-22T13:10:00Z","v":260,"vw":27.641},{"c":27.62,"h":27.65,"l":27.61,"n":11,"o":27.65,"t":"2026-10-22T13:20:00Z","v":1838,"vw":27.629312},{"c":27.64,"h":27.64,"l":27.59,"n":78,"o":27.61,"t":"2026-10-22T13:25:00Z","v":24479,"vw":27.630382},{"c":27.4301,"h":27.69,"l":27.41,"n":225,"o":27.67,"t":"2026-10-22T13:30:00Z","v":48395,"vw":27.589344},{"c":27.37,"h":27.38,"l":27.255,"n":256,"o":27.38,"t":"2026-10-22T13:35:00Z","v":41386,"vw":27.302758},{"c":27.42,"h":27.445,"l":27.32,"n":183,"o":27.36,"t":"2026-10-22T13:40:00Z","v":29735,"vw":27.361689},{"c":27.27,"h":27.48,"l":27.25,"n":244,"o":27.43,"t":"2026-10-22T13:45:00Z","v":49448,"vw":27.369067},{"c":27.26,"h":27.39,"l":27.235,"n":154,"o":27.2899,"t":"2026-10-22T13:50:00Z","v":26695,"vw":27.293152},{"c":27.04,"h":27.28,"l":27.04,"n":171,"o":27.27,"t":"2026-10-22T13:55:00Z","v":32546,"vw":27.134609},{"c":27.1,"h":27.1,"l":26.955,"n":63,"o":27.02,"t":"2026-10-22T14:00:00Z","v":8646,"vw":27.021113},{"c":27.25,"h":27.27,"l":27.11,"n":82,"o":27.11,"t":"2026-10-22T14:05:00Z","v":15153,"vw":27.176048},{"c":27.29,"h":27.3,"l":27.2,"n":81,"o":27.29,"t":"2026-10-22T14:10:00Z","v":10612,"vw":27.240048},{"c":27.26,"h":27.31,"l":27.18,"n":87,"o":27.31,"t":"2026-10-22T14:15:00Z","v":15739,"vw":27.241708},{"c":27.435,"h":27.435,"l":27.3,"n":110,"o":27.301,"t":"2026-10-22T14:20:00Z","v":34040,"vw":27.355587},{"c":27.6,"h":27.6,"l":27.41,"n":58,"o":27.425,"t":"2026-10-22T14:25:00Z","v":8878,"vw":27.515416},{"c":27.66,"h":27.66,"l":27.58,"n":123,"o":27.58,"t":"2026-10-22T14:30:00Z","v":18199,"vw":27.621389},{"c":27.67,"h":27.73,"l":27.64,"n":94,"o":27.64,"t":"2026-10-22T14:35:00Z","v":12943,"vw":27.693189},{"c":27.52,"h":27.655,"l":27.51,"n":83,"o":27.65,"t":"2026-10-22T14:40:00Z","v":16353,"vw":27.584482},{"c":27.615,"h":27.62,"l":27.49,"n":72,"o":27.54,"t":"2026-10-22T14:45:00Z","v":11264,"vw":27.554252},{"c":27.5319,"h":27.62,"l":27.5319,"n":42,"o":27.61,"t":"2026-10-22T14:50:00Z","v":4652,"vw":27.585335},{"c":27.45,"h":27.59,"l":27.45,"n":46,"o":27.52,"t":"2026-10-22T14:55:00Z","v":7749,"vw":27.529489},{"c":27.5599,"h":27.62,"l":27.46,"n":68,"o":27.47,"t":"2026-10-22T15:00:00Z","v":10097,"vw":27.534375},{"c":27.63,"h":27.64,"l":27.5299,"n":55,"o":27.54,"t":"2026-10-22T15:05:00Z","v":7540,"vw":27.574605},{"c":27.61,"h":27.67,"l":27.57,"n":194,"o":27.65,"t":"2026-10-22T15:10:00Z","v":41379,"vw":27.628369},{"c":27.4,"h":27.61,"l":27.38,"n":81,"o":27.61,"t":"2026-10-22T15:15:00Z","v":12743,"vw":27.468857},{"c":27.33,"h":27.39,"l":27.31,"n":42,"o":27.34,"t":"2026-10-22T15:20:00Z","v":6801,"vw":27.336878},{"c":27.48,"h":27.5,"l":27.33,"n":55,"o":27.33,"t":"2026-10-22T15:25:00Z","v":8473,"vw":27.418272},{"c":27.45,"h":27.49,"l":27.44,"n":26,"o":27.47,"t":"2026-10-22T15:30:00Z","v":3580,"vw":27.462433},{"c":27.46,"h":27.46,"l":27.395,"n":35,"o":27.44,"t":"2026-10-22T15:35:00Z","v":6536,"vw":27.427775},{"c":27.445,"h":27.55,"l":27.34,"n":354,"o":27.46,"t":"2026-10-22T15:40:00Z","v":58742,"vw":27.485964},{"c":27.41,"h":27.43,"l":27.37,"n":83,"o":27.43,"t":"2026-10-22T15:45:00Z","v":12654,"vw":27.410092},{"c":27.3,"h":27.38,"l":27.275,"n":30,"o":27.38,"t":"2026-10-22T15:50:00Z","v":3521,"vw":27.307838},{"c":27.2101,"h":27.29,"l":27.2,"n":39,"o":27.29,"t":"2026-10-22T15:55:00Z","v":4363,"vw":27.23051},{"c":27.24,"h":27.27,"l":27.17,"n":100,"o":27.22,"t":"2026-10-22T16:00:00Z","v":16303,"vw":27.214078},{"c":27.18,"h":27.3,"l":27.1796,"n":87,"o":27.24,"t":"2026-10-22T16:05:00Z","v":22290,"vw":27.241097},{"c":27.21,"h":27.24,"l":27.16,"n":46,"o":27.16,"t":"2026-10-22T16:10:00Z","v":8205,"vw":27.195683},{"c":27.1401,"h":27.19,"l":27.1401,"n":8,"o":27.19,"t":"2026-10-22T16:15:00Z","v":1830,"vw":27.173231},{"c":27.14,"h":27.16,"l":27.12,"n":56,"o":27.14,"t":"2026-10-22T16:20:00Z","v":8875,"vw":27.139496},{"c":27.13,"h":27.145,"l":27.1,"n":32,"o":27.12,"t":"2026-10-22T16:25:00Z","v":6260,"vw":27.121143},{"c":27.21,"h":27.2215,"l":27.15,"n":29,"o":27.15,"t":"2026-10-22T16:30:00Z","v":8470,"vw":27.179818},{"c":27.34,"h":27.34,"l":27.2257,"n":30,"o":27.23,"t":"2026-10-22T16:35:00Z","v":6095,"vw":27.253332},{"c":27.46,"h":27.4681,"l":27.37,"n":40,"o":27.37,"t":"2026-10-22T16:40:00Z","v":12230,"vw":27.410557},{"c":27.47,"h":27.52,"l":27.45,"n":47,"o":27.45,"t":"2026-10-22T16:45:00Z","v":4831,"vw":27.489957},{"c":27.355,"h":27.49,"l":27.3398,"n":15,"o":27.49,"t":"2026-10-22T16:50:00Z","v":2726,"vw":27.369672},{"c":27.25,"h":27.35,"l":27.25,"n":59,"o":27.35,"t":"2026-10-22T16:55:00Z","v":8000,"vw":27.286299},{"c":27.43,"h":27.43,"l":27.24,"n":54,"o":27.26,"t":"2026-10-22T17:00:00Z","v":7305,"vw":27.306746},{"c":27.41,"h":27.41,"l":27.4,"n":5,"o":27.4,"t":"2026-10-22T17:05:00Z","v":477,"vw":27.4025},{"c":27.41,"h":27.45,"l":27.39,"n":61,"o":27.42,"t":"2026-10-22T17:10:00Z","v":11551,"vw":27.430993},{"c":27.392,"h":27.43,"l":27.36,"n":133,"o":27.39,"t":"2026-10-22T17:15:00Z","v":23080,"vw":27.386694},{"c":27.41,"h":27.4118,"l":27.37,"n":29,"o":27.4118,"t":"2026-10-22T17:20:00Z","v":4922,"vw":27.378092},{"c":27.36,"h":27.42,"l":27.36,"n":17,"o":27.41,"t":"2026-10-22T17:25:00Z","v":3369,"vw":27.408415},{"c":27.31,"h":27.38,"l":27.31,"n":14,"o":27.38,"t":"2026-10-22T17:30:00Z","v":2193,"vw":27.337329},{"c":27.32,"h":27.35,"l":27.295,"n":28,"o":27.3,"t":"2026-10-22T17:35:00Z","v":4869,"vw":27.326203},{"c":27.31,"h":27.36,"l":27.31,"n":8,"o":27.36,"t":"2026-10-22T17:40:00Z","v":951,"vw":27.34875},{"c":27.34,"h":27.34,"l":27.31,"n":19,"o":27.31,"t":"2026-10-22T17:45:00Z","v":14163,"vw":27.326119},{"c":27.37,"h":27.41,"l":27.35,"n":28,"o":27.41,"t":"2026-10-22T17:50:00Z","v":10504,"vw":27.384184},{"c":27.35,"h":27.35,"l":27.32,"n":51,"o":27.35,"t":"2026-10-22T17:55:00Z","v":7216,"vw":27.33365},{"c":27.5299,"h":27.53,"l":27.38,"n":66,"o":27.38,"t":"2026-10-22T18:00:00Z","v":8426,"vw":27.468906},{"c":27.39,"h":27.51,"l":27.39,"n":31,"o":27.51,"t":"2026-10-22T18:05:00Z","v":17597,"vw":27.417765},{"c":27.4,"h":27.41,"l":27.345,"n":40,"o":27.41,"t":"2026-10-22T18:10:00Z","v":8239,"vw":27.39511},{"c":27.36,"h":27.42,"l":27.36,"n":21,"o":27.42,"t":"2026-10-22T18:15:00Z","v":1722,"vw":27.375013},{"c":27.26,"h":27.275,"l":27.2225,"n":14,"o":27.25,"t":"2026-10-22T18:20:00Z","v":1726,"vw":27.2475},{"c":27.34,"h":27.34,"l":27.275,"n":5,"o":27.275,"t":"2026-10-22T18:25:00Z","v":870,"vw":27.29125},{"c":27.35,"h":27.395,"l":27.35,"n":55,"o":27.37,"t":"2026-10-22T18:30:00Z","v":8142,"vw":27.383652},{"c":27.38,"h":27.38,"l":27.375,"n":6,"o":27.3754,"t":"2026-10-22T18:35:00Z","v":1178,"vw":27.37708},{"c":27.39,"h":27.415,"l":27.39,"n":19,"o":27.39,"t":"2026-10-22T18:40:00Z","v":2440,"vw":27.401304},{"c":27.385,"h":27.385,"l":27.35,"n":6,"o":27.35,"t":"2026-10-22T18:45:00Z","v":559,"vw":27.35875},{"c":27.36,"h":27.36,"l":27.36,"n":4,"o":27.36,"t":"2026-10-22T18:50:00Z","v":860,"vw":27.36},{"c":27.39,"h":27.39,"l":27.34,"n":21,"o":27.36,"t":"2026-10-22T18:55:00Z","v":2452,"vw":27.366111},{"c":27.4,"h":27.425,"l":27.39,"n":29,"o":27.39,"t":"2026-10-22T19:00:00Z","v":6936,"vw":27.418554},{"c":27.35,"h":27.35,"l":27.325,"n":55,"o":27.35,"t":"2026-10-22T19:05:00Z","v":8280,"vw":27.338567},{"c":27.26,"h":27.36,"l":27.24,"n":64,"o":27.35,"t":"2026-10-22T19:10:00Z","v":12603,"vw":27.304144},{"c":27.28,"h":27.29,"l":27.26,"n":69,"o":27.285,"t":"2026-10-22T19:15:00Z","v":17237,"vw":27.279224},{"c":27.22,"h":27.27,"l":27.2,"n":102,"o":27.27,"t":"2026-10-22T19:20:00Z","v":23917,"vw":27.238173},{"c":27.24,"h":27.25,"l":27.23,"n":34,"o":27.23,"t":"2026-10-22T19:25:00Z","v":4646,"vw":27.239619},{"c":27.3,"h":27.3,"l":27.22,"n":63,"o":27.23,"t":"2026-10-22T19:30:00Z","v":45676,"vw":27.238975},{"c":27.33,"h":27.35,"l":27.29,"n":30,"o":27.32,"t":"2026-10-22T19:35:00Z","v":4338,"vw":27.323151},{"c":27.32,"h":27.34,"l":27.29,"n":61,"o":27.33,"t":"2026-10-22T19:40:00Z","v":22855,"vw":27.317895},{"c":27.3,"h":27.39,"l":27.2895,"n":106,"o":27.33,"t":"2026-10-22T19:45:00Z","v":28039,"vw":27.32501},{"c":27.15,"h":27.3,"l":27.11,"n":517,"o":27.3,"t":"2026-10-22T19:50:00Z","v":30353,"vw":27.168756},{"c":27.115,"h":27.15,"l":27.085,"n":200,"o":27.14,"t":"2026-10-22T19:55:00Z","v":71654,"vw":27.120072},{"c":27.08,"h":27.1,"l":27.08,"n":10,"o":27.1,"t":"2026-10-22T20:00:00Z","v":11887,"vw":27.099304},{"c":27.18,"h":27.18,"l":27.18,"n":3,"o":27.18,"t":"2026-10-22T20:25:00Z","v":840,"vw":27.18},{"c":27.17,"h":27.171,"l":27.17,"n":6,"o":27.171,"t":"2026-10-22T20:35:00Z","v":8500,"vw":27.170306},{"c":27.19,"h":27.19,"l":27.1803,"n":3,"o":27.1803,"t":"2026-10-22T20:40:00Z","v":1400,"vw":27.183071},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-22T20:50:00Z","v":100,"vw":27.24},{"c":27.2511,"h":27.2511,"l":27.2511,"n":1,"o":27.2511,"t":"2026-10-22T21:25:00Z","v":5000,"vw":27.2511},{"c":27.0412,"h":27.0412,"l":27.0412,"n":1,"o":27.0412,"t":"2026-10-22T22:45:00Z","v":1400,"vw":27.0412},{"c":27.15,"h":27.15,"l":27.15,"n":4,"o":27.15,"t":"2026-10-22T23:35:00Z","v":2000,"vw":27.15},{"c":27.14,"h":27.16,"l":27.14,"n":27,"o":27.15,"t":"2026-10-22T23:40:00Z","v":4400,"vw":27.149304}],"history":[{"c":19.67,"h":19.8,"l":18.77,"n":6027,"o":18.8,"t":"2024-10-21T04:00:00Z","v":1246809,"vw":19.408462},{"c":19.89,"h":20.14,"l":19.745,"n":5675,"o":19.83,"t":"2024-10-22T04:00:00Z","v":1128488,"vw":19.936216},{"c":20.44,"h":20.935,"l":20.04,"n":6276,"o":20.22,"t":"2024-10-23T04:00:00Z","v":1506060,"vw":20.439552},{"c":20.3,"h":20.64,"l":19.97,"n":5938,"o":20.14,"t":"2024-10-24T04:00:00Z","v":1385119,"vw":20.287695},{"c":20.56,"h":20.67,"l":19.74,"n":5098,"o":19.9,"t":"2024-10-25T04:00:00Z","v":1396274,"vw":20.231222},{"c":19.56,"h":20.14,"l":19.45,"n":3872,"o":20.04,"t":"2024-10-28T04:00:00Z","v":1078491,"vw":19.663156},{"c":19.77,"h":20.25,"l":19.75,"n":4074,"o":20.04,"t":"2024-10-29T04:00:00Z","v":1061934,"vw":19.969405},{"c":19.87,"h":20.02,"l":19.07,"n":3114,"o":19.96,"t":"2024-10-30T04:00:00Z","v":899455,"vw":19.517608},{"c":20.9,"h":20.9,"l":19.785,"n":6859,"o":19.93,"t":"2024-10-31T04:00:00Z","v":1579684,"vw":20.302222},{"c":20.52,"h":20.73,"l":19.9801,"n":4592,"o":20.43,"t":"2024-11-01T04:00:00Z","v":1233140,"vw":20.40655},{"c":20.24,"h":20.87,"l":19.8,"n":3827,"o":20.69,"t":"2024-11-04T05:00:00Z","v":1027873,"vw":20.168359},{"c":19.13,"h":20.54,"l":19.11,"n":4540,"o":20.45,"t":"2024-11-05T05:00:00Z","v":1161609,"vw":19.674288},{"c":15.77,"h":16.9302,"l":15.71,"n":17866,"o":16,"t":"2024-11-06T05:00:00Z","v":5096882,"vw":16.257625},{"c":15.98,"h":16.14,"l":15.54,"n":6209,"o":15.85,"t":"2024-11-07T05:00:00Z","v":2157042,"vw":15.864331},{"c":15.64,"h":16.125,"l":15.57,"n":5459,"o":16.07,"t":"2024-11-08T05:00:00Z","v":1939440,"vw":15.837542},{"c":14.94,"h":15.2799,"l":14.8,"n":9697,"o":15.18,"t":"2024-11-11T05:00:00Z","v":4751242,"vw":14.959531},{"c":15.73,"h":15.895,"l":14.93,"n":8780,"o":15.27,"t":"2024-11-12T05:00:00Z","v":4560619,"vw":15.551191},{"c":16.17,"h":16.24,"l":15.2501,"n":8218,"o":15.42,"t":"2024-11-13T05:00:00Z","v":4200077,"vw":15.666361},{"c":16.87,"h":17.01,"l":15.94,"n":11185,"o":16.03,"t":"2024-11-14T05:00:00Z","v":4493838,"vw":16.61955},{"c":17.62,"h":17.78,"l":16.82,"n":9156,"o":16.84,"t":"2024-11-15T05:00:00Z","v":4440920,"vw":17.491505},{"c":17.53,"h":17.71,"l":17.15,"n":8095,"o":17.49,"t":"2024-11-18T05:00:00Z","v":3596690,"vw":17.420806},{"c":17.18,"h":18.12,"l":17.125,"n":10161,"o":18.1,"t":"2024-11-19T05:00:00Z","v":4806472,"vw":17.450352},{"c":17.1,"h":17.74,"l":17.1,"n":9010,"o":17.24,"t":"2024-11-20T05:00:00Z","v":3643099,"vw":17.397402},{"c":16.29,"h":17.04,"l":16.08,"n":8396,"o":16.81,"t":"2024-11-21T05:00:00Z","v":3100091,"vw":16.380037},{"c":15.47,"h":16.16,"l":15.36,"n":7439,"o":16.11,"t":"2024-11-22T05:00:00Z","v":2745817,"vw":15.67442},{"c":14.75,"h":14.95,"l":14.26,"n":9893,"o":14.94,"t":"2024-11-25T05:00:00Z","v":3283330,"vw":14.548632},{"c":15.1,"h":15.29,"l":14.895,"n":7984,"o":14.98,"t":"2024-11-26T05:00:00Z","v":3170853,"vw":15.044383},{"c":15.03,"h":15.1201,"l":14.52,"n":5457,"o":14.81,"t":"2024-11-27T05:00:00Z","v":2970191,"vw":14.957344},{"c":14.86,"h":14.935,"l":14.57,"n":5145,"o":14.78,"t":"2024-11-29T05:00:00Z","v":2515736,"vw":14.84341},{"c":14.9,"h":15.215,"l":14.735,"n":7231,"o":14.81,"t":"2024-12-02T05:00:00Z","v":3205163,"vw":14.935559},{"c":15.22,"h":15.35,"l":14.84,"n":7925,"o":14.95,"t":"2024-12-03T05:00:00Z","v":3355653,"vw":15.195799},{"c":15.06,"h":15.39,"l":14.93,"n":7578,"o":15.18,"t":"2024-12-04T05:00:00Z","v":3025763,"vw":15.139011},{"c":15.61,"h":15.6621,"l":15.09,"n":4232,"o":15.18,"t":"2024-12-05T05:00:00Z","v":1110971,"vw":15.374721},{"c":15.46,"h":15.5604,"l":15.28,"n":5440,"o":15.29,"t":"2024-12-06T05:00:00Z","v":1919736,"vw":15.428826},{"c":15.7,"h":15.705,"l":14.9979,"n":5344,"o":15.16,"t":"2024-12-09T05:00:00Z","v":1480631,"vw":15.4069},{"c":15.88,"h":16.05,"l":15.4899,"n":5212,"o":15.73,"t":"2024-12-10T05:00:00Z","v":1305131,"vw":15.802098},{"c":15.68,"h":15.8821,"l":15.3979,"n":5911,"o":15.51,"t":"2024-12-11T05:00:00Z","v":1639204,"vw":15.614691},{"c":16.31,"h":16.3669,"l":15.7399,"n":7399,"o":15.82,"t":"2024-12-12T05:00:00Z","v":2217667,"vw":16.074288},{"c":16.66,"h":16.9104,"l":16.3,"n":6950,"o":16.4,"t":"2024-12-13T05:00:00Z","v":1701224,"vw":16.668311},{"c":16.36,"h":16.83,"l":16.12,"n":8188,"o":16.7,"t":"2024-12-16T05:00:00Z","v":2079164,"vw":16.34876},{"c":16.95,"h":17.045,"l":16.4499,"n":10541,"o":16.62,"t":"2024-12-17T05:00:00Z","v":4797207,"vw":16.86137},{"c":19.17,"h":19.615,"l":16.53,"n":14384,"o":16.7,"t":"2024-12-18T05:00:00Z","v":4933082,"vw":17.84435},{"c":19.45,"h":19.62,"l":18.3,"n":16588,"o":18.59,"t":"2024-12-19T05:00:00Z","v":4044600,"vw":19.151447},{"c":18.93,"h":19.96,"l":18.24,"n":17080,"o":19.82,"t":"2024-12-20T05:00:00Z","v":4247964,"vw":18.818901},{"c":18.64,"h":19.14,"l":18.44,"n":5747,"o":18.56,"t":"2024-12-23T05:00:00Z","v":1376370,"vw":18.786034},{"c":18.15,"h":18.88,"l":18.1,"n":4561,"o":18.49,"t":"2024-12-24T05:00:00Z","v":1240829,"vw":18.426184},{"c":17.58,"h":18.63,"l":17.4999,"n":7303,"o":18.4,"t":"2024-12-26T05:00:00Z","v":2087633,"vw":18.011539},{"c":18.41,"h":18.905,"l":17.68,"n":9559,"o":17.97,"t":"2024-12-27T05:00:00Z","v":2732576,"vw":18.468627},{"c":18.84,"h":19.52,"l":18.5599,"n":10077,"o":18.83,"t":"2024-12-30T05:00:00Z","v":2930952,"vw":19.0583},{"c":18.79,"h":18.98,"l":18.19,"n":10906,"o":18.5,"t":"2024-12-31T05:00:00Z","v":3398844,"vw":18.635611},{"c":18.75,"h":19.1301,"l":17.9264,"n":7903,"o":18.31,"t":"2025-01-02T05:00:00Z","v":2512804,"vw":18.569187},{"c":17.93,"h":18.69,"l":17.84,"n":6975,"o":18.55,"t":"2025-01-03T05:00:00Z","v":2145887,"vw":18.189432},{"c":17.9,"h":17.99,"l":17.28,"n":5319,"o":17.6,"t":"2025-01-06T05:00:00Z","v":1746540,"vw":17.574809},{"c":18.34,"h":18.66,"l":17.45,"n":8436,"o":17.68,"t":"2025-01-07T05:00:00Z","v":3902429,"vw":18.253303},{"c":18.61,"h":19.27,"l":18.4603,"n":8344,"o":18.8,"t":"2025-01-08T05:00:00Z","v":2952924,"vw":18.878605},{"c":19.86,"h":20.239,"l":19.4,"n":9492,"o":19.5,"t":"2025-01-10T05:00:00Z","v":3216572,"vw":19.850963},{"c":19.76,"h":20.65,"l":19.69,"n":7961,"o":20.52,"t":"2025-01-13T05:00:00Z","v":3092433,"vw":20.334568},{"c":19.09,"h":19.76,"l":18.96,"n":8538,"o":19.23,"t":"2025-01-14T05:00:00Z","v":3905361,"vw":19.306491},{"c":17.96,"h":18.25,"l":17.59,"n":7271,"o":17.63,"t":"2025-01-15T05:00:00Z","v":2882367,"vw":17.897565},{"c":17.87,"h":18.29,"l":17.71,"n":9592,"o":17.93,"t":"2025-01-16T05:00:00Z","v":4673243,"vw":17.928236},{"c":17.67,"h":17.85,"l":17.34,"n":5755,"o":17.35,"t":"2025-01-17T05:00:00Z","v":1842692,"vw":17.575368},{"c":16.67,"h":17.3199,"l":16.65,"n":8169,"o":17.19,"t":"2025-01-21T05:00:00Z","v":4931017,"vw":16.866798},{"c":17,"h":17.09,"l":16.66,"n":5130,"o":16.74,"t":"2025-01-22T05:00:00Z","v":1976391,"vw":16.927453},{"c":16.79,"h":17.39,"l":16.78,"n":5408,"o":17.32,"t":"2025-01-23T05:00:00Z","v":2661342,"vw":17.037114},{"c":16.94,"h":17.07,"l":16.6,"n":2810,"o":16.91,"t":"2025-01-24T05:00:00Z","v":1025459,"vw":16.869119},{"c":17.43,"h":17.7175,"l":16.75,"n":10031,"o":17.4,"t":"2025-01-27T05:00:00Z","v":4052025,"vw":17.268243},{"c":17.38,"h":17.7399,"l":17.2,"n":6079,"o":17.37,"t":"2025-01-28T05:00:00Z","v":1936269,"vw":17.455295},{"c":17.5,"h":17.8651,"l":17.05,"n":8055,"o":17.42,"t":"2025-01-29T05:00:00Z","v":3579630,"vw":17.480349},{"c":16.97,"h":17.34,"l":16.63,"n":10498,"o":16.97,"t":"2025-01-30T05:00:00Z","v":5078114,"vw":16.874095},{"c":17.47,"h":17.66,"l":16.6009,"n":10021,"o":16.94,"t":"2025-01-31T05:00:00Z","v":5149051,"vw":17.008549},{"c":18.07,"h":18.8,"l":17.69,"n":13564,"o":18.62,"t":"2025-02-03T05:00:00Z","v":5928750,"vw":18.131342},{"c":17.33,"h":18.23,"l":17.29,"n":8063,"o":18.15,"t":"2025-02-04T05:00:00Z","v":4139975,"vw":17.576561},{"c":16.76,"h":17.32,"l":16.75,"n":7034,"o":17.09,"t":"2025-02-05T05:00:00Z","v":3323869,"vw":16.914644},{"c":16.94,"h":17.245,"l":16.51,"n":9283,"o":16.55,"t":"2025-02-06T05:00:00Z","v":6560156,"vw":16.905526},{"c":17.55,"h":17.65,"l":16.83,"n":10643,"o":16.92,"t":"2025-02-07T05:00:00Z","v":4659309,"vw":17.432046},{"c":17.31,"h":17.59,"l":17.2107,"n":6608,"o":17.24,"t":"2025-02-10T05:00:00Z","v":3204902,"vw":17.355424},{"c":17.65,"h":17.84,"l":17.4701,"n":6113,"o":17.79,"t":"2025-02-11T05:00:00Z","v":2826800,"vw":17.675256},{"c":18.12,"h":18.5587,"l":17.94,"n":11162,"o":18.47,"t":"2025-02-12T05:00:00Z","v":4964714,"vw":18.141081},{"c":17.53,"h":18.105,"l":17.48,"n":8444,"o":17.81,"t":"2025-02-13T05:00:00Z","v":3094448,"vw":17.827019},{"c":17.59,"h":17.6884,"l":17.15,"n":9353,"o":17.29,"t":"2025-02-14T05:00:00Z","v":4813275,"vw":17.534347},{"c":17.32,"h":17.715,"l":17.22,"n":4735,"o":17.56,"t":"2025-02-18T05:00:00Z","v":2581644,"vw":17.424531},{"c":17.52,"h":17.8,"l":17.3401,"n":5744,"o":17.74,"t":"2025-02-19T05:00:00Z","v":3288381,"vw":17.558583},{"c":18.03,"h":18.31,"l":17.58,"n":7188,"o":17.61,"t":"2025-02-20T05:00:00Z","v":4029787,"vw":18.10565},{"c":19.62,"h":19.69,"l":17.61,"n":9464,"o":17.64,"t":"2025-02-21T05:00:00Z","v":4417225,"vw":19.106189},{"c":20.05,"h":20.33,"l":19.34,"n":9147,"o":19.34,"t":"2025-02-24T05:00:00Z","v":3211788,"vw":19.844386},{"c":20.29,"h":20.8,"l":19.75,"n":12117,"o":20.01,"t":"2025-02-25T05:00:00Z","v":5352623,"vw":20.329339},{"c":20.2,"h":20.44,"l":19.45,"n":9851,"o":20.09,"t":"2025-02-26T05:00:00Z","v":4155301,"vw":19.918974},{"c":21.16,"h":21.195,"l":20,"n":9021,"o":20.21,"t":"2025-02-27T05:00:00Z","v":3586593,"vw":20.579089},{"c":20.48,"h":21.59,"l":20.48,"n":11303,"o":21.39,"t":"2025-02-28T05:00:00Z","v":4178359,"vw":21.039838},{"c":22.18,"h":22.5601,"l":20.14,"n":15089,"o":20.31,"t":"2025-03-03T05:00:00Z","v":5612776,"vw":21.304851},{"c":22.95,"h":23.9751,"l":21.885,"n":18896,"o":23.1,"t":"2025-03-04T05:00:00Z","v":6602485,"vw":23.186811},{"c":22.26,"h":23.485,"l":22.16,"n":17487,"o":22.96,"t":"2025-03-05T05:00:00Z","v":5079080,"vw":22.747325},{"c":23.32,"h":23.74,"l":22.41,"n":15305,"o":23.14,"t":"2025-03-06T05:00:00Z","v":4520709,"vw":23.093145},{"c":23.12,"h":24.54,"l":22.72,"n":16315,"o":23.46,"t":"2025-03-07T05:00:00Z","v":5096797,"vw":23.484753},{"c":24.9,"h":25.54,"l":23.53,"n":15192,"o":23.99,"t":"2025-03-10T04:00:00Z","v":5395901,"vw":24.552104},{"c":24.87,"h":25.695,"l":23.96,"n":22064,"o":24.74,"t":"2025-03-11T04:00:00Z","v":6663830,"vw":24.888058},{"c":24.75,"h":25.31,"l":23.7775,"n":13258,"o":24.03,"t":"2025-03-12T04:00:00Z","v":4026254,"vw":24.700452},{"c":25.85,"h":26.26,"l":24.43,"n":15053,"o":24.68,"t":"2025-03-13T04:00:00Z","v":2809368,"vw":25.499963},{"c":24.01,"h":25.38,"l":23.96,"n":11427,"o":25.08,"t":"2025-03-14T04:00:00Z","v":3627160,"vw":24.456791},{"c":23.12,"h":24.12,"l":22.915,"n":11021,"o":24.08,"t":"2025-03-17T04:00:00Z","v":3795563,"vw":23.468134},{"c":23.72,"h":24.01,"l":23.49,"n":9926,"o":23.5,"t":"2025-03-18T04:00:00Z","v":3263201,"vw":23.759537},{"c":22.61,"h":23.73,"l":22.19,"n":13543,"o":23.69,"t":"2025-03-19T04:00:00Z","v":4349513,"vw":22.953302},{"c":23.07,"h":23.36,"l":22.3405,"n":8102,"o":23.31,"t":"2025-03-20T04:00:00Z","v":3384418,"vw":22.782067},{"c":23.52,"h":24.2081,"l":23.33,"n":12645,"o":23.91,"t":"2025-03-21T04:00:00Z","v":5536275,"vw":23.715784},{"c":21.77,"h":22.53,"l":21.67,"n":8385,"o":22.43,"t":"2025-03-24T04:00:00Z","v":2989985,"vw":22.020731},{"c":22.13,"h":22.34,"l":21.665,"n":5445,"o":21.84,"t":"2025-03-25T04:00:00Z","v":1972685,"vw":22.019215},{"c":22.63,"h":22.89,"l":21.59,"n":8859,"o":21.86,"t":"2025-03-26T04:00:00Z","v":3665094,"vw":22.410564},{"c":22.94,"h":23.22,"l":22.38,"n":7863,"o":22.71,"t":"2025-03-27T04:00:00Z","v":2667715,"vw":22.781002},{"c":24.35,"h":24.73,"l":22.99,"n":9248,"o":23.02,"t":"2025-03-28T04:00:00Z","v":3808238,"vw":24.263505},{"c":24.73,"h":26.18,"l":24.325,"n":10151,"o":25.47,"t":"2025-03-31T04:00:00Z","v":3199948,"vw":25.041124},{"c":24.72,"h":25.79,"l":24.11,"n":10019,"o":24.93,"t":"2025-04-01T04:00:00Z","v":2725188,"vw":24.901195},{"c":23.57,"h":25.845,"l":23.34,"n":11785,"o":25.76,"t":"2025-04-02T04:00:00Z","v":3679362,"vw":24.184762},{"c":28.12,"h":28.26,"l":26.23,"n":22241,"o":26.88,"t":"2025-04-03T04:00:00Z","v":5534275,"vw":27.61089},{"c":31.94,"h":33.93,"l":30.65,"n":31158,"o":31.35,"t":"2025-04-04T04:00:00Z","v":5436434,"vw":32.150376},{"c":32.79,"h":36.92,"l":27.145,"n":44507,"o":35.56,"t":"2025-04-07T04:00:00Z","v":9286063,"vw":32.959617},{"c":35.39,"h":36.75,"l":29.3,"n":45980,"o":29.3,"t":"2025-04-08T04:00:00Z","v":7317111,"vw":32.869708},{"c":26.34,"h":37.27,"l":24.91,"n":63884,"o":36.73,"t":"2025-04-09T04:00:00Z","v":6904819,"vw":30.292666},{"c":29.63,"h":31.62,"l":28.09,"n":54246,"o":28.485,"t":"2025-04-10T04:00:00Z","v":5572072,"vw":29.812787},{"c":28.4,"h":31.21,"l":28.17,"n":23418,"o":29.98,"t":"2025-04-11T04:00:00Z","v":3660499,"vw":29.882548},{"c":27.39,"h":29,"l":26.75,"n":11416,"o":26.85,"t":"2025-04-14T04:00:00Z","v":2257061,"vw":27.772283},{"c":27.34,"h":27.7,"l":26.3,"n":20434,"o":27.53,"t":"2025-04-15T04:00:00Z","v":2505821,"vw":27.080955},{"c":28.11,"h":29.15,"l":27.34,"n":9806,"o":27.76,"t":"2025-04-16T04:00:00Z","v":1682913,"vw":28.219978},{"c":27.43,"h":28.38,"l":27.048,"n":23047,"o":28.16,"t":"2025-04-17T04:00:00Z","v":2612128,"vw":27.622967},{"c":29.16,"h":30,"l":28.05,"n":6323,"o":28.12,"t":"2025-04-21T04:00:00Z","v":1480029,"vw":29.154217},{"c":26.86,"h":28.27,"l":26.59,"n":9922,"o":27.97,"t":"2025-04-22T04:00:00Z","v":2186682,"vw":27.374678},{"c":25.7,"h":25.86,"l":23.45,"n":9247,"o":24.57,"t":"2025-04-23T04:00:00Z","v":2195517,"vw":24.608477},{"c":24.18,"h":25.83,"l":24.05,"n":6848,"o":25.49,"t":"2025-04-24T04:00:00Z","v":1692221,"vw":24.705973},{"c":24.18,"h":25.11,"l":24.11,"n":12441,"o":24.68,"t":"2025-04-25T04:00:00Z","v":3473211,"vw":24.564616},{"c":23.88,"h":24.76,"l":23.4232,"n":7833,"o":24.03,"t":"2025-04-28T04:00:00Z","v":2419400,"vw":24.047841},{"c":23.47,"h":24.6,"l":23.17,"n":7383,"o":24.09,"t":"2025-04-29T04:00:00Z","v":2288281,"vw":23.834138},{"c":23.94,"h":25.37,"l":23.69,"n":11156,"o":24.52,"t":"2025-04-30T04:00:00Z","v":3390324,"vw":24.572223},{"c":23.45,"h":24.3,"l":22.8901,"n":8733,"o":23.63,"t":"2025-05-01T04:00:00Z","v":2840491,"vw":23.444102},{"c":21.94,"h":22.75,"l":21.67,"n":8594,"o":22.7,"t":"2025-05-02T04:00:00Z","v":2427606,"vw":22.0643},{"c":22.41,"h":22.7,"l":21.925,"n":4584,"o":22.53,"t":"2025-05-05T04:00:00Z","v":1428650,"vw":22.283179},{"c":23.17,"h":23.55,"l":22.5801,"n":5144,"o":23.24,"t":"2025-05-06T04:00:00Z","v":1744590,"vw":23.022901},{"c":22.98,"h":23.44,"l":22.58,"n":8265,"o":22.72,"t":"2025-05-07T04:00:00Z","v":2009043,"vw":22.968539},{"c":21.65,"h":22.68,"l":21.1399,"n":8166,"o":22.14,"t":"2025-05-08T04:00:00Z","v":2099743,"vw":21.785595},{"c":21.8,"h":22.0746,"l":21.34,"n":5070,"o":21.57,"t":"2025-05-09T04:00:00Z","v":1316272,"vw":21.777673},{"c":19.52,"h":20.18,"l":18.94,"n":10938,"o":19.23,"t":"2025-05-12T04:00:00Z","v":3264226,"vw":19.580951},{"c":19.29,"h":19.5199,"l":19.05,"n":5353,"o":19.22,"t":"2025-05-13T04:00:00Z","v":1744172,"vw":19.207222},{"c":19.83,"h":19.9,"l":19.37,"n":5101,"o":19.48,"t":"2025-05-14T04:00:00Z","v":1376438,"vw":19.674859},{"c":19.44,"h":20.24,"l":19.44,"n":4868,"o":19.91,"t":"2025-05-15T04:00:00Z","v":1567499,"vw":19.767126},{"c":18.99,"h":19.5799,"l":18.94,"n":4638,"o":19.39,"t":"2025-05-16T04:00:00Z","v":1771889,"vw":19.220193},{"c":19.26,"h":19.99,"l":19.24,"n":5452,"o":19.85,"t":"2025-05-19T04:00:00Z","v":2067184,"vw":19.534055},{"c":19.25,"h":19.5399,"l":19.055,"n":4817,"o":19.37,"t":"2025-05-20T04:00:00Z","v":1005337,"vw":19.286965},{"c":20.88,"h":20.96,"l":19.66,"n":9113,"o":19.91,"t":"2025-05-21T04:00:00Z","v":2438949,"vw":20.427472},{"c":20.88,"h":21.4,"l":20.5301,"n":8547,"o":21.18,"t":"2025-05-22T04:00:00Z","v":2369811,"vw":20.90351},{"c":21.11,"h":22,"l":20.9,"n":11520,"o":21.98,"t":"2025-05-23T04:00:00Z","v":2676968,"vw":21.284045},{"c":19.53,"h":20.61,"l":19.51,"n":7016,"o":20.15,"t":"2025-05-27T04:00:00Z","v":1987769,"vw":19.94213},{"c":20.15,"h":20.225,"l":19.455,"n":6274,"o":19.53,"t":"2025-05-28T04:00:00Z","v":2012026,"vw":19.929078},{"c":19.96,"h":20.4447,"l":19.7,"n":7470,"o":19.725,"t":"2025-05-29T04:00:00Z","v":2308559,"vw":20.097253},{"c":20.3,"h":20.74,"l":19.96,"n":9528,"o":20.3,"t":"2025-05-30T04:00:00Z","v":2922710,"vw":20.344439},{"c":20.1,"h":21.0146,"l":20.09,"n":8747,"o":20.25,"t":"2025-06-02T04:00:00Z","v":2582057,"vw":20.39285},{"c":19.15,"h":20.1709,"l":19,"n":6477,"o":19.91,"t":"2025-06-03T04:00:00Z","v":2086589,"vw":19.346306},{"c":19.33,"h":19.395,"l":18.9,"n":6667,"o":19.12,"t":"2025-06-04T04:00:00Z","v":2081916,"vw":19.192854},{"c":19.31,"h":19.73,"l":18.96,"n":9880,"o":19.28,"t":"2025-06-05T04:00:00Z","v":3290063,"vw":19.263483},{"c":18.42,"h":18.77,"l":18.35,"n":7555,"o":18.54,"t":"2025-06-06T04:00:00Z","v":2718379,"vw":18.551947},{"c":18.05,"h":18.25,"l":17.8,"n":6335,"o":17.92,"t":"2025-06-09T04:00:00Z","v":2181841,"vw":18.010869},{"c":17.77,"h":17.92,"l":17.53,"n":7523,"o":17.76,"t":"2025-06-10T04:00:00Z","v":2518466,"vw":17.752461},{"c":17.97,"h":18.05,"l":17.41,"n":8500,"o":17.51,"t":"2025-06-11T04:00:00Z","v":2566673,"vw":17.737478},{"c":18.19,"h":18.4827,"l":18.09,"n":5114,"o":18.36,"t":"2025-06-12T04:00:00Z","v":2090721,"vw":18.272299},{"c":19.2,"h":19.385,"l":18.575,"n":12985,"o":18.99,"t":"2025-06-13T04:00:00Z","v":5113049,"vw":18.978429},{"c":18.56,"h":18.855,"l":18.235,"n":7361,"o":18.63,"t":"2025-06-16T04:00:00Z","v":2477362,"vw":18.563752},{"c":19.15,"h":19.18,"l":18.6597,"n":6770,"o":19.02,"t":"2025-06-17T04:00:00Z","v":2351244,"vw":18.904546},{"c":18.87,"h":19.37,"l":18.4,"n":8589,"o":19.21,"t":"2025-06-18T04:00:00Z","v":2771266,"vw":18.727192},{"c":19,"h":19.2,"l":18.48,"n":6274,"o":18.49,"t":"2025-06-20T04:00:00Z","v":1978030,"vw":18.899811},{"c":18.32,"h":19.66,"l":18.32,"n":9542,"o":19.21,"t":"2025-06-23T04:00:00Z","v":3188973,"vw":18.990159},{"c":17.64,"h":18.1701,"l":17.51,"n":7110,"o":17.925,"t":"2025-06-24T04:00:00Z","v":2462448,"vw":17.725837},{"c":18.05,"h":18.0901,"l":17.4,"n":4112,"o":17.42,"t":"2025-06-25T04:00:00Z","v":1150168,"vw":17.823819},{"c":17.21,"h":17.89,"l":17.17,"n":5044,"o":17.86,"t":"2025-06-26T04:00:00Z","v":1692819,"vw":17.556301},{"c":17.17,"h":17.52,"l":16.75,"n":6614,"o":17.06,"t":"2025-06-27T04:00:00Z","v":2777034,"vw":17.069539},{"c":17.11,"h":17.22,"l":16.91,"n":5250,"o":16.93,"t":"2025-06-30T04:00:00Z","v":2565109,"vw":17.080005},{"c":16.61,"h":17.5,"l":16.01,"n":9261,"o":17.415,"t":"2025-07-01T04:00:00Z","v":3477041,"vw":16.654054},{"c":15.93,"h":16.73,"l":15.91,"n":9581,"o":16.51,"t":"2025-07-02T04:00:00Z","v":3862116,"vw":16.231015},{"c":15.5,"h":15.785,"l":15.46,"n":6588,"o":15.75,"t":"2025-07-03T04:00:00Z","v":2611578,"vw":15.565642},{"c":16.19,"h":16.48,"l":15.57,"n":9244,"o":15.84,"t":"2025-07-07T04:00:00Z","v":4240013,"vw":16.081066},{"c":15.87,"h":16.08,"l":15.6526,"n":6869,"o":16.02,"t":"2025-07-08T04:00:00Z","v":3186030,"vw":15.861038},{"c":15.37,"h":15.915,"l":15.37,"n":6748,"o":15.6,"t":"2025-07-09T04:00:00Z","v":3426218,"vw":15.606704},{"c":15.15,"h":15.54,"l":14.8952,"n":6903,"o":15.45,"t":"2025-07-10T04:00:00Z","v":2695149,"vw":15.16182},{"c":15.8,"h":15.815,"l":15.42,"n":6115,"o":15.49,"t":"2025-07-11T04:00:00Z","v":2284387,"vw":15.651165},{"c":15.48,"h":15.915,"l":15.46,"n":5808,"o":15.88,"t":"2025-07-14T04:00:00Z","v":2464744,"vw":15.636082},{"c":16.37,"h":16.3836,"l":15.28,"n":6244,"o":15.29,"t":"2025-07-15T04:00:00Z","v":3002980,"vw":15.919141},{"c":15.92,"h":16.81,"l":15.84,"n":10126,"o":16.09,"t":"2025-07-16T04:00:00Z","v":5666953,"vw":16.192397},{"c":15.31,"h":15.97,"l":15.24,"n":6919,"o":15.91,"t":"2025-07-17T04:00:00Z","v":3219953,"vw":15.439964},{"c":15.64,"h":15.71,"l":15.025,"n":8461,"o":15.04,"t":"2025-07-18T04:00:00Z","v":5902828,"vw":15.504997},{"c":15.83,"h":15.86,"l":15.21,"n":5568,"o":15.39,"t":"2025-07-21T04:00:00Z","v":2349938,"vw":15.470816},{"c":15.46,"h":16,"l":15.33,"n":7873,"o":15.79,"t":"2025-07-22T04:00:00Z","v":3233594,"vw":15.599824},{"c":14.75,"h":15.285,"l":14.745,"n":6411,"o":15.15,"t":"2025-07-23T04:00:00Z","v":2717042,"vw":14.993356},{"c":15.36,"h":15.38,"l":14.93,"n":6617,"o":14.97,"t":"2025-07-24T04:00:00Z","v":2991833,"vw":15.152788},{"c":15.2,"h":15.5836,"l":15.175,"n":5635,"o":15.205,"t":"2025-07-25T04:00:00Z","v":3134457,"vw":15.39712},{"c":15.26,"h":15.41,"l":15.01,"n":5248,"o":15.02,"t":"2025-07-28T04:00:00Z","v":2457547,"vw":15.257674},{"c":15.58,"h":15.7,"l":14.95,"n":6035,"o":14.96,"t":"2025-07-29T04:00:00Z","v":2686773,"vw":15.435573},{"c":15.81,"h":16.11,"l":15.11,"n":10905,"o":15.39,"t":"2025-07-30T04:00:00Z","v":4914344,"vw":15.491059},{"c":16.27,"h":16.39,"l":15.72,"n":10466,"o":16.06,"t":"2025-07-31T04:00:00Z","v":3921722,"vw":16.044692},{"c":17.28,"h":17.86,"l":16.94,"n":15760,"o":17.02,"t":"2025-08-01T04:00:00Z","v":6692233,"vw":17.362419},{"c":16.17,"h":17.02,"l":16.165,"n":8333,"o":16.93,"t":"2025-08-04T04:00:00Z","v":4476035,"vw":16.532032},{"c":15.92,"h":16.48,"l":15.83,"n":10502,"o":16,"t":"2025-08-05T04:00:00Z","v":4790531,"vw":16.101253},{"c":15.98,"h":16.24,"l":15.88,"n":8375,"o":15.88,"t":"2025-08-06T04:00:00Z","v":4543406,"vw":16.046536},{"c":16.15,"h":16.4301,"l":15.49,"n":8177,"o":15.51,"t":"2025-08-07T04:00:00Z","v":3348412,"vw":16.115733},{"c":16.06,"h":16.18,"l":15.79,"n":6151,"o":15.88,"t":"2025-08-08T04:00:00Z","v":2658103,"vw":15.981939},{"c":16.08,"h":16.18,"l":15.78,"n":5413,"o":15.98,"t":"2025-08-11T04:00:00Z","v":2024907,"vw":16.010693},{"c":14.66,"h":15.9,"l":14.63,"n":15073,"o":15.75,"t":"2025-08-12T04:00:00Z","v":6575638,"vw":15.117008},{"c":13.8,"h":14.47,"l":13.76,"n":11335,"o":14.37,"t":"2025-08-13T04:00:00Z","v":5816883,"vw":14.124386},{"c":14.36,"h":14.7103,"l":14.25,"n":9600,"o":14.32,"t":"2025-08-14T04:00:00Z","v":5535445,"vw":14.430027},{"c":14.57,"h":14.765,"l":14.27,"n":8718,"o":14.28,"t":"2025-08-15T04:00:00Z","v":3809712,"vw":14.577539},{"c":14.41,"h":14.6,"l":14.3198,"n":6370,"o":14.57,"t":"2025-08-18T04:00:00Z","v":3526630,"vw":14.444002},{"c":14.76,"h":14.86,"l":14.23,"n":8977,"o":14.4,"t":"2025-08-19T04:00:00Z","v":4752018,"vw":14.613877},{"c":14.91,"h":15.25,"l":14.73,"n":9244,"o":14.81,"t":"2025-08-20T04:00:00Z","v":5097410,"vw":15.024528},{"c":14.81,"h":15.24,"l":14.745,"n":9165,"o":15.13,"t":"2025-08-21T04:00:00Z","v":4454866,"vw":14.940331},{"c":13.11,"h":14.59,"l":12.9824,"n":15309,"o":14.57,"t":"2025-08-22T04:00:00Z","v":8526031,"vw":13.411158},{"c":13.51,"h":13.51,"l":13.19,"n":7112,"o":13.23,"t":"2025-08-25T04:00:00Z","v":5565682,"vw":13.333872},{"c":13.19,"h":13.4735,"l":13.081,"n":10900,"o":13.45,"t":"2025-08-26T04:00:00Z","v":7265391,"vw":13.194619},{"c":12.9,"h":13.3,"l":12.88,"n":10410,"o":13.29,"t":"2025-08-27T04:00:00Z","v":7132928,"vw":12.975216},{"c":12.86,"h":13.01,"l":12.75,"n":8641,"o":12.75,"t":"2025-08-28T04:00:00Z","v":6565095,"vw":12.891742},{"c":13.05,"h":13.19,"l":12.78,"n":9366,"o":12.81,"t":"2025-08-29T04:00:00Z","v":6004025,"vw":13.087746},{"c":13.27,"h":13.67,"l":13.2,"n":9616,"o":13.61,"t":"2025-09-02T04:00:00Z","v":7555671,"vw":13.441593},{"c":13.33,"h":13.535,"l":13.065,"n":7652,"o":13.4,"t":"2025-09-03T04:00:00Z","v":8142850,"vw":13.342616},{"c":12.85,"h":13.35,"l":12.83,"n":7029,"o":13.24,"t":"2025-09-04T04:00:00Z","v":6135859,"vw":13.110218},{"c":12.67,"h":13.115,"l":12.35,"n":8821,"o":12.68,"t":"2025-09-05T04:00:00Z","v":6493516,"vw":12.76324},{"c":12.6,"h":12.889,"l":12.55,"n":4901,"o":12.555,"t":"2025-09-08T04:00:00Z","v":4730183,"vw":12.692337},{"c":12.83,"h":13.0451,"l":12.64,"n":6137,"o":12.66,"t":"2025-09-09T04:00:00Z","v":6537936,"vw":12.866865},{"c":12.9,"h":13.0431,"l":12.5998,"n":7946,"o":12.75,"t":"2025-09-10T04:00:00Z","v":8057955,"vw":12.847409},{"c":12.2,"h":12.93,"l":12.163,"n":9678,"o":12.83,"t":"2025-09-11T04:00:00Z","v":9561877,"vw":12.336317},{"c":12.56,"h":12.5957,"l":12.28,"n":7348,"o":12.28,"t":"2025-09-12T04:00:00Z","v":8022886,"vw":12.467635},{"c":12.43,"h":12.5499,"l":12.3191,"n":5840,"o":12.445,"t":"2025-09-15T04:00:00Z","v":5862573,"vw":12.422459},{"c":12.5,"h":12.7251,"l":12.3908,"n":7067,"o":12.46,"t":"2025-09-16T04:00:00Z","v":8313668,"vw":12.584047},{"c":12.39,"h":12.6845,"l":11.5699,"n":15112,"o":12.42,"t":"2025-09-17T04:00:00Z","v":11631731,"vw":12.148538},{"c":11.49,"h":12.1946,"l":11.435,"n":9935,"o":12.11,"t":"2025-09-18T04:00:00Z","v":10259212,"vw":11.637502},{"c":11.77,"h":11.82,"l":11.38,"n":7398,"o":11.38,"t":"2025-09-19T04:00:00Z","v":8143861,"vw":11.680668},{"c":11.55,"h":12.0259,"l":11.495,"n":5913,"o":11.87,"t":"2025-09-22T04:00:00Z","v":7129775,"vw":11.697509},{"c":11.63,"h":11.6876,"l":11.165,"n":8501,"o":11.48,"t":"2025-09-23T04:00:00Z","v":9263514,"vw":11.426909},{"c":11.8,"h":11.8,"l":11.3844,"n":7402,"o":11.475,"t":"2025-09-24T04:00:00Z","v":7986641,"vw":11.639197},{"c":12.13,"h":12.4,"l":12.0405,"n":11026,"o":12.18,"t":"2025-09-25T04:00:00Z","v":10287652,"vw":12.1652},{"c":11.84,"h":12.145,"l":11.79,"n":7969,"o":12.09,"t":"2025-09-26T04:00:00Z","v":7847827,"vw":11.928979},{"c":11.82,"h":11.92,"l":11.62,"n":7374,"o":11.62,"t":"2025-09-29T04:00:00Z","v":8517167,"vw":11.825085},{"c":11.76,"h":12.14,"l":11.74,"n":8257,"o":11.89,"t":"2025-09-30T04:00:00Z","v":8643123,"vw":11.988532},{"c":11.69,"h":11.97,"l":11.61,"n":6604,"o":11.97,"t":"2025-10-01T04:00:00Z","v":8417798,"vw":11.777007},{"c":11.47,"h":11.8499,"l":11.47,"n":6872,"o":11.62,"t":"2025-10-02T04:00:00Z","v":7727825,"vw":11.64196},{"c":11.23,"h":11.34,"l":10.9246,"n":8776,"o":11.31,"t":"2025-10-03T04:00:00Z","v":9044700,"vw":11.104146},{"c":11.11,"h":11.202,"l":10.88,"n":9914,"o":10.99,"t":"2025-10-06T04:00:00Z","v":11835570,"vw":11.006655},{"c":11.47,"h":11.595,"l":11,"n":9033,"o":11.04,"t":"2025-10-07T04:00:00Z","v":10060382,"vw":11.40618},{"c":11.12,"h":11.51,"l":11.0824,"n":8097,"o":11.31,"t":"2025-10-08T04:00:00Z","v":11467401,"vw":11.242375},{"c":11.33,"h":11.4794,"l":11.05,"n":9387,"o":11.16,"t":"2025-10-09T04:00:00Z","v":11676170,"vw":11.32043},{"c":12.37,"h":12.39,"l":11.1,"n":22418,"o":11.25,"t":"2025-10-10T04:00:00Z","v":21551161,"vw":11.839184},{"c":11.35,"h":11.79,"l":11.29,"n":18266,"o":11.73,"t":"2025-10-13T04:00:00Z","v":15017735,"vw":11.518359},{"c":10.86,"h":11.8986,"l":10.62,"n":20030,"o":11.78,"t":"2025-10-14T04:00:00Z","v":20550595,"vw":11.084043},{"c":10.53,"h":10.965,"l":10.2241,"n":13255,"o":10.53,"t":"2025-10-15T04:00:00Z","v":13883982,"vw":10.580899},{"c":11.21,"h":11.34,"l":10.43,"n":13640,"o":10.45,"t":"2025-10-16T04:00:00Z","v":10693831,"vw":10.902051},{"c":11.45,"h":11.71,"l":11.21,"n":16564,"o":11.47,"t":"2025-10-17T04:00:00Z","v":13537236,"vw":11.463198},{"c":10.79,"h":11.06,"l":10.763,"n":11640,"o":11,"t":"2025-10-20T04:00:00Z","v":12314332,"vw":10.874006},{"c":10.94,"h":11.13,"l":10.7631,"n":10487,"o":10.88,"t":"2025-10-21T04:00:00Z","v":15812123,"vw":10.878631},{"c":11.43,"h":11.762,"l":10.96,"n":15992,"o":11.07,"t":"2025-10-22T04:00:00Z","v":14067905,"vw":11.45779},{"c":11.01,"h":11.38,"l":10.9,"n":13590,"o":11.3,"t":"2025-10-23T04:00:00Z","v":20723405,"vw":11.067206},{"c":10.61,"h":10.6701,"l":10.39,"n":12919,"o":10.56,"t":"2025-10-24T04:00:00Z","v":18014861,"vw":10.525954},{"c":10.49,"h":10.6003,"l":10.27,"n":9820,"o":10.32,"t":"2025-10-27T04:00:00Z","v":15271116,"vw":10.50061},{"c":10.68,"h":10.78,"l":10.43,"n":10899,"o":10.6,"t":"2025-10-28T04:00:00Z","v":16642855,"vw":10.582408},{"c":10.95,"h":11.2232,"l":10.41,"n":13876,"o":10.71,"t":"2025-10-29T04:00:00Z","v":14669295,"vw":10.65785},{"c":11.23,"h":11.25,"l":10.785,"n":13040,"o":11.16,"t":"2025-10-30T04:00:00Z","v":14151075,"vw":10.999823},{"c":11.05,"h":11.3901,"l":10.97,"n":13126,"o":11.21,"t":"2025-10-31T04:00:00Z","v":13152251,"vw":11.153065},{"c":11.17,"h":11.56,"l":11.06,"n":12182,"o":11.07,"t":"2025-11-03T05:00:00Z","v":14375238,"vw":11.262552},{"c":11.75,"h":11.7747,"l":11.36,"n":11364,"o":11.665,"t":"2025-11-04T05:00:00Z","v":13009026,"vw":11.589508},{"c":11.24,"h":11.68,"l":11.0829,"n":12679,"o":11.635,"t":"2025-11-05T05:00:00Z","v":14464885,"vw":11.274517},{"c":11.84,"h":11.8822,"l":11.24,"n":10133,"o":11.3,"t":"2025-11-06T05:00:00Z","v":10782728,"vw":11.668995},{"c":11.66,"h":12.45,"l":11.655,"n":12283,"o":12.13,"t":"2025-11-07T05:00:00Z","v":10335472,"vw":12.053435},{"c":11.32,"h":11.5701,"l":11.1434,"n":9699,"o":11.18,"t":"2025-11-10T05:00:00Z","v":12653296,"vw":11.289699},{"c":11.29,"h":11.53,"l":11.225,"n":11839,"o":11.415,"t":"2025-11-11T05:00:00Z","v":15545798,"vw":11.334577},{"c":11.39,"h":11.4201,"l":11.0019,"n":10867,"o":11.21,"t":"2025-11-12T05:00:00Z","v":11863471,"vw":11.289396},{"c":12.34,"h":12.48,"l":11.52,"n":12354,"o":11.65,"t":"2025-11-13T05:00:00Z","v":7977644,"vw":12.100196},{"c":12.26,"h":12.91,"l":12.065,"n":18720,"o":12.9,"t":"2025-11-14T05:00:00Z","v":14274034,"vw":12.312198},{"c":13,"h":13.15,"l":12.219,"n":14435,"o":12.43,"t":"2025-11-17T05:00:00Z","v":10591854,"vw":12.66822},{"c":12.89,"h":13.3005,"l":12.6118,"n":17886,"o":13.245,"t":"2025-11-18T05:00:00Z","v":11530666,"vw":12.964893},{"c":12.89,"h":13.0514,"l":12.41,"n":15242,"o":12.84,"t":"2025-11-19T05:00:00Z","v":9845286,"vw":12.807873},{"c":54.39,"h":54.57,"l":47.8419,"n":8607,"o":49.08,"t":"2025-11-20T05:00:00Z","v":1411203,"vw":50.989531},{"c":49.91,"h":54.18,"l":48.86,"n":22824,"o":53.88,"t":"2025-11-21T05:00:00Z","v":2634779,"vw":51.53526},{"c":47.25,"h":49.89,"l":46.91,"n":15567,"o":49.67,"t":"2025-11-24T05:00:00Z","v":1167041,"vw":48.12153},{"c":44.13,"h":47.11,"l":43.88,"n":21198,"o":46.73,"t":"2025-11-25T05:00:00Z","v":1965937,"vw":45.255184},{"c":42.98,"h":44.34,"l":42.16,"n":16094,"o":44.16,"t":"2025-11-26T05:00:00Z","v":1620801,"vw":43.206326},{"c":42.33,"h":43.15,"l":42.26,"n":10718,"o":42.62,"t":"2025-11-28T05:00:00Z","v":657169,"vw":42.55353},{"c":43.86,"h":44.03,"l":42.85,"n":18373,"o":43.91,"t":"2025-12-01T05:00:00Z","v":1616946,"vw":43.489749},{"c":44.13,"h":44.17,"l":43,"n":15855,"o":43,"t":"2025-12-02T05:00:00Z","v":1432270,"vw":43.546839},{"c":41.76,"h":44,"l":41.67,"n":20685,"o":43.76,"t":"2025-12-03T05:00:00Z","v":1991957,"vw":42.636399},{"c":40.69,"h":42.28,"l":40.2599,"n":19121,"o":42.08,"t":"2025-12-04T05:00:00Z","v":1975680,"vw":41.152546},{"c":41.23,"h":41.465,"l":40.33,"n":15990,"o":40.86,"t":"2025-12-05T05:00:00Z","v":1625577,"vw":40.96973},{"c":41.17,"h":41.53,"l":40.28,"n":10485,"o":40.28,"t":"2025-12-08T05:00:00Z","v":1397883,"vw":41.007141},{"c":40.96,"h":41.59,"l":40.195,"n":11323,"o":41.53,"t":"2025-12-09T05:00:00Z","v":1543445,"vw":40.760412},{"c":39.32,"h":41.37,"l":38.46,"n":18356,"o":41.22,"t":"2025-12-10T05:00:00Z","v":2880744,"vw":39.840913},{"c":37.95,"h":39.55,"l":37.855,"n":13153,"o":39.4,"t":"2025-12-11T05:00:00Z","v":1764108,"vw":38.609236},{"c":39.7,"h":39.9,"l":37.82,"n":18119,"o":37.9,"t":"2025-12-12T05:00:00Z","v":2435894,"vw":39.037978},{"c":40.66,"h":40.72,"l":38.89,"n":9458,"o":38.96,"t":"2025-12-15T05:00:00Z","v":1108342,"vw":40.294204},{"c":41.23,"h":41.92,"l":40.14,"n":13400,"o":41.02,"t":"2025-12-16T05:00:00Z","v":1670500,"vw":41.142887},{"c":42.55,"h":42.8201,"l":40.14,"n":15544,"o":41.025,"t":"2025-12-17T05:00:00Z","v":1627108,"vw":41.571564},{"c":41.81,"h":42.06,"l":40.46,"n":12711,"o":41.05,"t":"2025-12-18T05:00:00Z","v":1455262,"vw":41.230359},{"c":40.8,"h":41.68,"l":40.51,"n":11884,"o":41.585,"t":"2025-12-19T05:00:00Z","v":1305440,"vw":40.89647},{"c":39.45,"h":40.14,"l":38.725,"n":9827,"o":40.11,"t":"2025-12-22T05:00:00Z","v":1134938,"vw":39.352849},{"c":40.17,"h":40.46,"l":39.66,"n":6970,"o":40.015,"t":"2025-12-23T05:00:00Z","v":704388,"vw":40.059334},{"c":39.19,"h":39.93,"l":39.12,"n":4297,"o":39.56,"t":"2025-12-24T05:00:00Z","v":483283,"vw":39.447439},{"c":39.82,"h":40.28,"l":39.22,"n":5160,"o":39.28,"t":"2025-12-26T05:00:00Z","v":484361,"vw":39.895222},{"c":40.57,"h":40.82,"l":39.81,"n":5518,"o":40.4,"t":"2025-12-29T05:00:00Z","v":527647,"vw":40.507042},{"c":41.46,"h":41.51,"l":40.52,"n":4823,"o":40.52,"t":"2025-12-30T05:00:00Z","v":482098,"vw":41.043719},{"c":42.44,"h":42.52,"l":41.415,"n":5702,"o":41.46,"t":"2025-12-31T05:00:00Z","v":648458,"vw":41.992926},{"c":41.17,"h":42.65,"l":41.01,"n":20338,"o":41.76,"t":"2026-01-02T05:00:00Z","v":2088905,"vw":41.770499},{"c":39.22,"h":40.71,"l":38.8199,"n":14863,"o":40.67,"t":"2026-01-05T05:00:00Z","v":1501182,"vw":39.537955},{"c":37.68,"h":39.78,"l":37.59,"n":8190,"o":39.435,"t":"2026-01-06T05:00:00Z","v":1054659,"vw":38.974383},{"c":37.94,"h":38.6,"l":37.38,"n":6908,"o":37.55,"t":"2026-01-07T05:00:00Z","v":1050329,"vw":38.020599},{"c":36.71,"h":38.375,"l":36.42,"n":10047,"o":38.3,"t":"2026-01-08T05:00:00Z","v":1462228,"vw":37.133348},{"c":35.94,"h":36.8108,"l":35.3798,"n":10672,"o":36.22,"t":"2026-01-09T05:00:00Z","v":1559178,"vw":35.947353},{"c":35.42,"h":36.75,"l":35.345,"n":7517,"o":36.34,"t":"2026-01-12T05:00:00Z","v":1692807,"vw":35.912126},{"c":35.48,"h":35.83,"l":34.87,"n":7205,"o":35.04,"t":"2026-01-13T05:00:00Z","v":1234652,"vw":35.385134},{"c":34.73,"h":35.97,"l":34.655,"n":7775,"o":35.62,"t":"2026-01-14T05:00:00Z","v":1292570,"vw":35.34948},{"c":33.86,"h":34.54,"l":33.255,"n":7080,"o":34.41,"t":"2026-01-15T05:00:00Z","v":1310016,"vw":33.801615},{"c":33.82,"h":34.19,"l":33.25,"n":7097,"o":33.77,"t":"2026-01-16T05:00:00Z","v":1649388,"vw":33.663105},{"c":35.03,"h":35.58,"l":34.08,"n":9342,"o":35.58,"t":"2026-01-20T05:00:00Z","v":1420032,"vw":34.822887},{"c":32.96,"h":34.885,"l":32.64,"n":12833,"o":34.2,"t":"2026-01-21T05:00:00Z","v":2555421,"vw":33.686918},{"c":32.22,"h":32.37,"l":31.58,"n":7492,"o":32.23,"t":"2026-01-22T05:00:00Z","v":1568321,"vw":31.990999},{"c":34.04,"h":34.17,"l":32.55,"n":7463,"o":32.55,"t":"2026-01-23T05:00:00Z","v":1123744,"vw":33.485862},{"c":34.38,"h":34.5699,"l":33.37,"n":5358,"o":33.99,"t":"2026-01-26T05:00:00Z","v":932404,"vw":34.19093},{"c":34.1,"h":34.86,"l":34.05,"n":4301,"o":34.36,"t":"2026-01-27T05:00:00Z","v":755220,"vw":34.434837},{"c":34.67,"h":34.89,"l":33.37,"n":4879,"o":33.65,"t":"2026-01-28T05:00:00Z","v":1058093,"vw":34.45083},{"c":34.66,"h":36.21,"l":34,"n":8301,"o":34.38,"t":"2026-01-29T05:00:00Z","v":1367494,"vw":35.031276},{"c":36.17,"h":36.81,"l":34.87,"n":10656,"o":35.6,"t":"2026-01-30T05:00:00Z","v":1858622,"vw":36.053421},{"c":35.13,"h":36.7,"l":34.45,"n":12205,"o":36.67,"t":"2026-02-02T05:00:00Z","v":2222375,"vw":35.04345},{"c":34.87,"h":36.59,"l":33.99,"n":15031,"o":34.81,"t":"2026-02-03T05:00:00Z","v":2323538,"vw":35.312882},{"c":35.8,"h":37.1499,"l":34.18,"n":39738,"o":34.36,"t":"2026-02-04T05:00:00Z","v":4770312,"vw":35.937568},{"c":37.77,"h":38.07,"l":35.37,"n":43737,"o":36.66,"t":"2026-02-05T05:00:00Z","v":4279096,"vw":36.885503},{"c":33.74,"h":36.13,"l":33.4345,"n":25169,"o":36.065,"t":"2026-02-06T05:00:00Z","v":2544242,"vw":34.589367},{"c":33.03,"h":34.36,"l":32.73,"n":14468,"o":33.81,"t":"2026-02-09T05:00:00Z","v":2023572,"vw":33.39911},{"c":33.31,"h":33.405,"l":32.44,"n":6547,"o":32.88,"t":"2026-02-10T05:00:00Z","v":1109670,"vw":33.001708},{"c":33.8,"h":34.84,"l":32.26,"n":21754,"o":32.45,"t":"2026-02-11T05:00:00Z","v":2369407,"vw":34.031882},{"c":35.84,"h":36.29,"l":32.84,"n":21844,"o":32.99,"t":"2026-02-12T05:00:00Z","v":2052086,"vw":35.105731},{"c":34.53,"h":36.33,"l":33.6,"n":25295,"o":35.5,"t":"2026-02-13T05:00:00Z","v":2625344,"vw":34.472223},{"c":34.49,"h":36.05,"l":33.99,"n":15567,"o":34.77,"t":"2026-02-17T05:00:00Z","v":1871640,"vw":34.755062},{"c":34.12,"h":34.94,"l":33,"n":8736,"o":34.52,"t":"2026-02-18T05:00:00Z","v":1655920,"vw":33.82228},{"c":33.89,"h":35.23,"l":33.89,"n":6116,"o":34.69,"t":"2026-02-19T05:00:00Z","v":1051075,"vw":34.485678},{"c":33.94,"h":34.87,"l":32.9,"n":12076,"o":34.62,"t":"2026-02-20T05:00:00Z","v":2789612,"vw":34.013785},{"c":35.51,"h":36.43,"l":34.08,"n":6240,"o":34.41,"t":"2026-02-23T05:00:00Z","v":1411263,"vw":35.551994},{"c":34.36,"h":35.77,"l":34.05,"n":4626,"o":35.59,"t":"2026-02-24T05:00:00Z","v":1040249,"vw":34.627175},{"c":33.89,"h":34.72,"l":33.63,"n":2884,"o":33.64,"t":"2026-02-25T05:00:00Z","v":731203,"vw":34.123258},{"c":33.4,"h":34.83,"l":33.29,"n":4090,"o":33.76,"t":"2026-02-26T05:00:00Z","v":819454,"vw":34.016555},{"c":35.11,"h":35.7234,"l":34.645,"n":5183,"o":34.865,"t":"2026-02-27T05:00:00Z","v":1178693,"vw":35.270421},{"c":34.2,"h":36.605,"l":34.005,"n":8614,"o":36.605,"t":"2026-03-02T05:00:00Z","v":1700119,"vw":34.996549},{"c":35.95,"h":38.27,"l":35.255,"n":18989,"o":36.94,"t":"2026-03-03T05:00:00Z","v":3136850,"vw":36.721398},{"c":34.95,"h":36.15,"l":34.44,"n":16903,"o":35.19,"t":"2026-03-04T05:00:00Z","v":2196561,"vw":35.025221},{"c":36.91,"h":37.97,"l":35.3701,"n":14675,"o":36.045,"t":"2026-03-05T05:00:00Z","v":1844653,"vw":36.729517},{"c":39.49,"h":39.9,"l":38.46,"n":10095,"o":39.23,"t":"2026-03-06T05:00:00Z","v":1489669,"vw":39.295799},{"c":38.24,"h":42.57,"l":37.78,"n":13442,"o":41.12,"t":"2026-03-09T04:00:00Z","v":1941250,"vw":40.654351},{"c":38.34,"h":38.8,"l":36.42,"n":14449,"o":38.53,"t":"2026-03-10T04:00:00Z","v":2242147,"vw":37.676034},{"c":38.6,"h":39.61,"l":37.91,"n":13212,"o":38.82,"t":"2026-03-11T04:00:00Z","v":1532442,"vw":38.914449},{"c":41.1,"h":41.48,"l":40.03,"n":11921,"o":40.41,"t":"2026-03-12T04:00:00Z","v":1459154,"vw":40.726142},{"c":41.59,"h":42.08,"l":39.57,"n":16912,"o":40.27,"t":"2026-03-13T04:00:00Z","v":1726836,"vw":41.167703},{"c":40.41,"h":40.7,"l":39.15,"n":5275,"o":39.995,"t":"2026-03-16T04:00:00Z","v":855334,"vw":39.858583},{"c":39.64,"h":40.17,"l":38.869,"n":11536,"o":39.76,"t":"2026-03-17T04:00:00Z","v":1342911,"vw":39.456078},{"c":41.59,"h":41.62,"l":40.0339,"n":10647,"o":40.43,"t":"2026-03-18T04:00:00Z","v":1539189,"vw":40.710896},{"c":40.79,"h":43.32,"l":39.56,"n":26321,"o":43.1,"t":"2026-03-19T04:00:00Z","v":2939348,"vw":41.77836},{"c":43.47,"h":44.4,"l":40.89,"n":15246,"o":41.145,"t":"2026-03-20T04:00:00Z","v":1733453,"vw":42.678575},{"c":40.67,"h":41.325,"l":38.58,"n":17774,"o":40.81,"t":"2026-03-23T04:00:00Z","v":2556455,"vw":39.928995},{"c":40.02,"h":42.05,"l":39.34,"n":13426,"o":41.645,"t":"2026-03-24T04:00:00Z","v":1960566,"vw":40.505331},{"c":38.3,"h":39.4,"l":37.7325,"n":8672,"o":38.33,"t":"2026-03-25T04:00:00Z","v":1170809,"vw":38.339415},{"c":40.31,"h":40.43,"l":38.31,"n":13683,"o":39.65,"t":"2026-03-26T04:00:00Z","v":1734274,"vw":39.221558},{"c":42.48,"h":42.81,"l":40.71,"n":6876,"o":41.06,"t":"2026-03-27T04:00:00Z","v":1009890,"vw":41.731887},{"c":44.34,"h":44.8,"l":41.3,"n":15806,"o":41.3,"t":"2026-03-30T04:00:00Z","v":1629453,"vw":43.441213},{"c":39.74,"h":42.88,"l":39.19,"n":22642,"o":42.41,"t":"2026-03-31T04:00:00Z","v":2562605,"vw":41.127727},{"c":38.96,"h":39.15,"l":37.5882,"n":9082,"o":38.8,"t":"2026-04-01T04:00:00Z","v":1473278,"vw":38.411704},{"c":38.22,"h":41.21,"l":37.67,"n":13435,"o":41.18,"t":"2026-04-02T04:00:00Z","v":1954927,"vw":39.180008},{"c":37.73,"h":38.7,"l":37.435,"n":20021,"o":38.37,"t":"2026-04-06T04:00:00Z","v":1958279,"vw":38.027534},{"c":37.5,"h":39.02,"l":37.26,"n":23992,"o":38.28,"t":"2026-04-07T04:00:00Z","v":2813823,"vw":38.156868},{"c":34.15,"h":35.05,"l":33.375,"n":27140,"o":33.7,"t":"2026-04-08T04:00:00Z","v":2915820,"vw":34.118635},{"c":33.58,"h":34.835,"l":33.22,"n":13995,"o":34.83,"t":"2026-04-09T04:00:00Z","v":1331457,"vw":33.841876},{"c":33.89,"h":34.2299,"l":33.33,"n":7841,"o":33.45,"t":"2026-04-10T04:00:00Z","v":1151670,"vw":33.786234},{"c":32.42,"h":34.37,"l":32.32,"n":13589,"o":34.285,"t":"2026-04-13T04:00:00Z","v":2001336,"vw":33.212352},{"c":31.12,"h":31.97,"l":30.85,"n":8462,"o":31.68,"t":"2026-04-14T04:00:00Z","v":1524615,"vw":31.266905},{"c":30.85,"h":31.4655,"l":30.8,"n":8787,"o":31.1,"t":"2026-04-15T04:00:00Z","v":1331397,"vw":31.087186},{"c":30.68,"h":31.33,"l":30.55,"n":8718,"o":30.88,"t":"2026-04-16T04:00:00Z","v":1321727,"vw":30.875046},{"c":28.74,"h":29.63,"l":28.12,"n":14245,"o":29.44,"t":"2026-04-17T04:00:00Z","v":3103900,"vw":28.770489},{"c":28.25,"h":29.13,"l":28.155,"n":8744,"o":29.08,"t":"2026-04-20T04:00:00Z","v":1446117,"vw":28.539995},{"c":29.12,"h":29.34,"l":27.525,"n":15487,"o":28.01,"t":"2026-04-21T04:00:00Z","v":2951411,"vw":28.564364},{"c":28.51,"h":29.005,"l":28.0399,"n":9834,"o":28.15,"t":"2026-04-22T04:00:00Z","v":2002648,"vw":28.560077},{"c":28.81,"h":29.92,"l":28.1,"n":21661,"o":28.44,"t":"2026-04-23T04:00:00Z","v":4302277,"vw":29.001863},{"c":28.5,"h":29.245,"l":28.04,"n":12177,"o":28.48,"t":"2026-04-24T04:00:00Z","v":2084206,"vw":28.491096},{"c":28.37,"h":28.63,"l":28.01,"n":8384,"o":28.47,"t":"2026-04-27T04:00:00Z","v":1547776,"vw":28.363884},{"c":29.36,"h":29.68,"l":28.43,"n":11481,"o":28.72,"t":"2026-04-28T04:00:00Z","v":2067768,"vw":29.231668},{"c":29.96,"h":30.515,"l":29.23,"n":10652,"o":29.35,"t":"2026-04-29T04:00:00Z","v":1907893,"vw":30.003597},{"c":28.04,"h":29.835,"l":27.95,"n":11420,"o":29.65,"t":"2026-04-30T04:00:00Z","v":1948965,"vw":28.823704},{"c":27.67,"h":28.48,"l":27.51,"n":11357,"o":27.86,"t":"2026-05-01T04:00:00Z","v":2222622,"vw":27.861135},{"c":28.08,"h":28.62,"l":27.235,"n":15978,"o":27.87,"t":"2026-05-04T04:00:00Z","v":3658045,"vw":27.987197},{"c":26.69,"h":27.44,"l":26.565,"n":13741,"o":27.43,"t":"2026-05-05T04:00:00Z","v":2456476,"vw":26.970963},{"c":25.48,"h":26.46,"l":25.43,"n":12295,"o":25.905,"t":"2026-05-06T04:00:00Z","v":2493915,"vw":25.90333},{"c":26.72,"h":27.005,"l":25.3,"n":13787,"o":25.31,"t":"2026-05-07T04:00:00Z","v":2728962,"vw":26.461059},{"c":26.19,"h":26.64,"l":25.99,"n":11505,"o":26.25,"t":"2026-05-08T04:00:00Z","v":2933260,"vw":26.331111},{"c":25.89,"h":26.085,"l":25.42,"n":10127,"o":25.99,"t":"2026-05-11T04:00:00Z","v":2230380,"vw":25.699884},{"c":26.64,"h":27.8,"l":26.25,"n":16180,"o":26.255,"t":"2026-05-12T04:00:00Z","v":3864915,"vw":27.093145},{"c":26.62,"h":27.4,"l":26.38,"n":9974,"o":26.54,"t":"2026-05-13T04:00:00Z","v":2507427,"vw":26.866105},{"c":26.13,"h":26.83,"l":25.8001,"n":11910,"o":26.32,"t":"2026-05-14T04:00:00Z","v":2915365,"vw":26.226215},{"c":28.05,"h":28.1389,"l":27.32,"n":10095,"o":27.32,"t":"2026-05-15T04:00:00Z","v":2326936,"vw":27.82948},{"c":28.55,"h":29.17,"l":27.62,"n":17897,"o":27.7,"t":"2026-05-18T04:00:00Z","v":3138651,"vw":28.486405},{"c":29.46,"h":30.2193,"l":28.855,"n":17981,"o":29.21,"t":"2026-05-19T04:00:00Z","v":3100738,"vw":29.556451},{"c":27.28,"h":29.365,"l":27.22,"n":20648,"o":28.89,"t":"2026-05-20T04:00:00Z","v":3771158,"vw":27.892169},{"c":26.5,"h":28.065,"l":26.19,"n":18948,"o":27.65,"t":"2026-05-21T04:00:00Z","v":4123151,"vw":26.956528},{"c":25.82,"h":26.22,"l":25.41,"n":13289,"o":26.09,"t":"2026-05-22T04:00:00Z","v":3092119,"vw":25.848175},{"c":24.35,"h":25.11,"l":24.35,"n":10165,"o":24.94,"t":"2026-05-26T04:00:00Z","v":2724527,"vw":24.612002},{"c":24.4,"h":24.67,"l":24.07,"n":9114,"o":24.19,"t":"2026-05-27T04:00:00Z","v":2583852,"vw":24.377357},{"c":24,"h":25.02,"l":23.825,"n":10715,"o":24.6,"t":"2026-05-28T04:00:00Z","v":2710693,"vw":24.317454},{"c":24.43,"h":24.94,"l":24.18,"n":9734,"o":24.18,"t":"2026-05-29T04:00:00Z","v":2494487,"vw":24.577075},{"c":24.79,"h":25.47,"l":24.38,"n":9939,"o":24.94,"t":"2026-06-01T04:00:00Z","v":2354295,"vw":24.908005},{"c":24.12,"h":24.93,"l":24.065,"n":7567,"o":24.93,"t":"2026-06-02T04:00:00Z","v":1971794,"vw":24.318508},{"c":25.12,"h":25.31,"l":24.52,"n":8041,"o":24.52,"t":"2026-06-03T04:00:00Z","v":2091976,"vw":24.99958},{"c":24,"h":25.36,"l":23.76,"n":10350,"o":25.16,"t":"2026-06-04T04:00:00Z","v":2254604,"vw":24.405683},{"c":26.56,"h":26.93,"l":24.66,"n":13058,"o":24.71,"t":"2026-06-05T04:00:00Z","v":3383666,"vw":25.84368},{"c":25.86,"h":26.03,"l":25.13,"n":13365,"o":25.5,"t":"2026-06-08T04:00:00Z","v":2556659,"vw":25.627093},{"c":25.65,"h":27.655,"l":24.065,"n":29140,"o":25.07,"t":"2026-06-09T04:00:00Z","v":7441110,"vw":25.860379},{"c":26.46,"h":26.53,"l":24.5909,"n":26008,"o":25.79,"t":"2026-06-10T04:00:00Z","v":4999256,"vw":25.606612},{"c":24.12,"h":25.8979,"l":23.93,"n":30829,"o":25.78,"t":"2026-06-11T04:00:00Z","v":5887286,"vw":24.94432},{"c":23.53,"h":24.15,"l":22.82,"n":27745,"o":23.84,"t":"2026-06-12T04:00:00Z","v":11465605,"vw":23.321186},{"c":22.93,"h":23.105,"l":22.17,"n":10075,"o":22.48,"t":"2026-06-15T04:00:00Z","v":2287117,"vw":22.678794},{"c":23.55,"h":23.67,"l":22.46,"n":8580,"o":22.77,"t":"2026-06-16T04:00:00Z","v":1902744,"vw":23.066309},{"c":24.12,"h":24.32,"l":22.68,"n":30919,"o":23.48,"t":"2026-06-17T04:00:00Z","v":5631269,"vw":23.518107},{"c":22.72,"h":23.74,"l":22.63,"n":11141,"o":22.99,"t":"2026-06-18T04:00:00Z","v":2406788,"vw":23.119357},{"c":22.11,"h":22.57,"l":21.82,"n":8926,"o":22.38,"t":"2026-06-22T04:00:00Z","v":2452928,"vw":22.142776},{"c":22.76,"h":23.38,"l":22.21,"n":11992,"o":23.24,"t":"2026-06-23T04:00:00Z","v":2219909,"vw":22.687082},{"c":22.17,"h":22.62,"l":21.49,"n":14479,"o":22.36,"t":"2026-06-24T04:00:00Z","v":2997381,"vw":22.049777},{"c":21.71,"h":22.15,"l":21.105,"n":15758,"o":21.55,"t":"2026-06-25T04:00:00Z","v":3714378,"vw":21.676471},{"c":21.93,"h":22.4,"l":21.475,"n":16560,"o":22.22,"t":"2026-06-26T04:00:00Z","v":3797525,"vw":21.89343},{"c":21.7,"h":22.61,"l":21.655,"n":8803,"o":21.93,"t":"2026-06-29T04:00:00Z","v":1889505,"vw":22.046702},{"c":21.39,"h":22.01,"l":21.265,"n":5526,"o":21.76,"t":"2026-06-30T04:00:00Z","v":1642919,"vw":21.558758},{"c":21.62,"h":21.69,"l":20.9,"n":9783,"o":21.55,"t":"2026-07-01T04:00:00Z","v":3900025,"vw":21.307767},{"c":22.05,"h":22.6,"l":21.03,"n":9445,"o":21.42,"t":"2026-07-02T04:00:00Z","v":2310457,"vw":21.922519},{"c":21.74,"h":21.99,"l":21.42,"n":5134,"o":21.99,"t":"2026-07-06T04:00:00Z","v":1413168,"vw":21.609277},{"c":22.34,"h":22.56,"l":21.535,"n":6477,"o":21.7,"t":"2026-07-07T04:00:00Z","v":1502755,"vw":22.190126},{"c":22.96,"h":23.6,"l":22.6,"n":9469,"o":22.86,"t":"2026-07-08T04:00:00Z","v":1951226,"vw":23.061684},{"c":22.11,"h":22.65,"l":21.96,"n":7290,"o":22.57,"t":"2026-07-09T04:00:00Z","v":1587996,"vw":22.207454},{"c":22.43,"h":22.94,"l":21.915,"n":8589,"o":22.03,"t":"2026-07-10T04:00:00Z","v":1558532,"vw":22.493738},{"c":23,"h":23.1776,"l":22.46,"n":9761,"o":22.63,"t":"2026-07-13T04:00:00Z","v":1842781,"vw":22.913507},{"c":22.76,"h":22.92,"l":22.39,"n":7874,"o":22.52,"t":"2026-07-14T04:00:00Z","v":1607537,"vw":22.693171},{"c":22.45,"h":22.83,"l":22.16,"n":7219,"o":22.59,"t":"2026-07-15T04:00:00Z","v":1592416,"vw":22.466309},{"c":22.51,"h":22.795,"l":22.01,"n":6387,"o":22.72,"t":"2026-07-16T04:00:00Z","v":1147982,"vw":22.408985},{"c":22.87,"h":23.42,"l":22.42,"n":8208,"o":23.34,"t":"2026-07-17T04:00:00Z","v":2024874,"vw":22.850455},{"c":23.29,"h":23.335,"l":22.455,"n":6186,"o":22.68,"t":"2026-07-20T04:00:00Z","v":1186823,"vw":22.997327},{"c":22.3,"h":23.21,"l":22.26,"n":6240,"o":23.06,"t":"2026-07-21T04:00:00Z","v":1092288,"vw":22.656411},{"c":22.94,"h":23,"l":22.33,"n":5200,"o":22.49,"t":"2026-07-22T04:00:00Z","v":1347972,"vw":22.702836},{"c":23.34,"h":23.77,"l":23.12,"n":8076,"o":23.61,"t":"2026-07-23T04:00:00Z","v":1743489,"vw":23.422141},{"c":23.56,"h":23.72,"l":22.92,"n":6592,"o":23.03,"t":"2026-07-24T04:00:00Z","v":1361130,"vw":23.31308},{"c":23.17,"h":23.6,"l":22.54,"n":7320,"o":22.91,"t":"2026-07-27T04:00:00Z","v":1615609,"vw":23.162048},{"c":23.07,"h":23.775,"l":22.98,"n":7958,"o":23.12,"t":"2026-07-28T04:00:00Z","v":1842777,"vw":23.284125},{"c":24.21,"h":24.28,"l":23.015,"n":11731,"o":23.28,"t":"2026-07-29T04:00:00Z","v":2773382,"vw":23.713595},{"c":23.24,"h":24.125,"l":23.15,"n":8824,"o":23.56,"t":"2026-07-30T04:00:00Z","v":1625370,"vw":23.585565},{"c":23.57,"h":24.37,"l":22.96,"n":13744,"o":23.01,"t":"2026-07-31T04:00:00Z","v":2415607,"vw":23.678059},{"c":22.37,"h":23.27,"l":22.27,"n":8568,"o":23.17,"t":"2026-08-03T04:00:00Z","v":1730361,"vw":22.56911},{"c":21.13,"h":22.15,"l":20.99,"n":9147,"o":22.05,"t":"2026-08-04T04:00:00Z","v":1678750,"vw":21.443388},{"c":21.54,"h":21.54,"l":20.86,"n":7452,"o":20.98,"t":"2026-08-05T04:00:00Z","v":1816316,"vw":21.194301},{"c":21.88,"h":21.94,"l":21.235,"n":6614,"o":21.59,"t":"2026-08-06T04:00:00Z","v":1167556,"vw":21.61578},{"c":21.2,"h":21.56,"l":21.09,"n":7320,"o":21.44,"t":"2026-08-07T04:00:00Z","v":1387298,"vw":21.312511},{"c":21.52,"h":21.71,"l":21.23,"n":5576,"o":21.4,"t":"2026-08-10T04:00:00Z","v":1099961,"vw":21.502153},{"c":21.3,"h":21.385,"l":21.0999,"n":3754,"o":21.34,"t":"2026-08-11T04:00:00Z","v":916055,"vw":21.253169},{"c":20.96,"h":21.325,"l":20.815,"n":6174,"o":20.89,"t":"2026-08-12T04:00:00Z","v":1870603,"vw":21.016365},{"c":20.8,"h":20.955,"l":20.485,"n":6066,"o":20.685,"t":"2026-08-13T04:00:00Z","v":1516318,"vw":20.741429},{"c":20.49,"h":20.97,"l":20.475,"n":6545,"o":20.88,"t":"2026-08-14T04:00:00Z","v":1502253,"vw":20.64293},{"c":20.71,"h":20.87,"l":20.66,"n":3678,"o":20.72,"t":"2026-08-17T04:00:00Z","v":1045901,"vw":20.761318},{"c":21.5,"h":21.52,"l":20.9,"n":4960,"o":21.04,"t":"2026-08-18T04:00:00Z","v":1593410,"vw":21.246202},{"c":21.19,"h":21.285,"l":20.82,"n":4537,"o":20.93,"t":"2026-08-19T04:00:00Z","v":2013223,"vw":21.067093},{"c":22.03,"h":22.16,"l":21.555,"n":4884,"o":21.715,"t":"2026-08-20T04:00:00Z","v":1364328,"vw":21.888491},{"c":21.56,"h":21.955,"l":21.4808,"n":5740,"o":21.6,"t":"2026-08-21T04:00:00Z","v":1475288,"vw":21.662766},{"c":21.98,"h":22.12,"l":21.615,"n":6724,"o":21.645,"t":"2026-08-24T04:00:00Z","v":1943454,"vw":21.913285},{"c":21.71,"h":22.005,"l":21.6,"n":7840,"o":21.63,"t":"2026-08-25T04:00:00Z","v":1671149,"vw":21.822382},{"c":21.78,"h":21.95,"l":21.575,"n":3271,"o":21.84,"t":"2026-08-26T04:00:00Z","v":981147,"vw":21.792862},{"c":21.6,"h":21.97,"l":21.505,"n":4951,"o":21.82,"t":"2026-08-27T04:00:00Z","v":1049926,"vw":21.67807},{"c":22.51,"h":22.525,"l":21.5,"n":5242,"o":21.645,"t":"2026-08-28T04:00:00Z","v":1324621,"vw":22.150669},{"c":22.94,"h":23.211,"l":22.638,"n":4726,"o":22.67,"t":"2026-08-31T04:00:00Z","v":1190881,"vw":23.017418},{"c":23.72,"h":23.86,"l":23.19,"n":5849,"o":23.41,"t":"2026-09-01T04:00:00Z","v":1283651,"vw":23.54994},{"c":22.9,"h":23.56,"l":22.81,"n":6507,"o":23.47,"t":"2026-09-02T04:00:00Z","v":1641633,"vw":23.043469},{"c":22.63,"h":23.04,"l":22.4,"n":5095,"o":22.48,"t":"2026-09-03T04:00:00Z","v":1302666,"vw":22.701143},{"c":22.5,"h":23.035,"l":22.44,"n":4145,"o":23.015,"t":"2026-09-04T04:00:00Z","v":945937,"vw":22.657176},{"c":22.78,"h":22.87,"l":22.47,"n":4874,"o":22.64,"t":"2026-09-08T04:00:00Z","v":1332550,"vw":22.663591},{"c":23.72,"h":23.805,"l":22.92,"n":5016,"o":23.075,"t":"2026-09-09T04:00:00Z","v":1193446,"vw":23.511146},{"c":24.45,"h":24.59,"l":23.9499,"n":6096,"o":24.27,"t":"2026-09-10T04:00:00Z","v":1513853,"vw":24.333755},{"c":24.2,"h":24.22,"l":23.55,"n":6211,"o":23.715,"t":"2026-09-11T04:00:00Z","v":2039015,"vw":24.013688},{"c":24.45,"h":24.66,"l":23.97,"n":7432,"o":24.55,"t":"2026-09-14T04:00:00Z","v":1971951,"vw":24.320096},{"c":24.95,"h":25.225,"l":24.53,"n":5508,"o":24.61,"t":"2026-09-15T04:00:00Z","v":1564426,"vw":24.989065},{"c":25.28,"h":26.05,"l":24.48,"n":9935,"o":24.84,"t":"2026-09-16T04:00:00Z","v":2049424,"vw":25.114522},{"c":24.91,"h":24.94,"l":24.16,"n":4477,"o":24.21,"t":"2026-09-17T04:00:00Z","v":933276,"vw":24.554979},{"c":25.32,"h":25.69,"l":24.98,"n":5331,"o":25.05,"t":"2026-09-18T04:00:00Z","v":1202179,"vw":25.409795},{"c":24.9,"h":25.06,"l":24.665,"n":4860,"o":24.7,"t":"2026-09-21T04:00:00Z","v":945723,"vw":24.835864},{"c":24.5,"h":24.785,"l":24.035,"n":5784,"o":24.37,"t":"2026-09-22T04:00:00Z","v":1373557,"vw":24.44223},{"c":25.55,"h":25.585,"l":24.52,"n":6453,"o":24.54,"t":"2026-09-23T04:00:00Z","v":1345049,"vw":25.273995},{"c":25.64,"h":26.355,"l":25.5,"n":7601,"o":25.74,"t":"2026-09-24T04:00:00Z","v":1552813,"vw":25.839103},{"c":25.59,"h":26.005,"l":25.1802,"n":7720,"o":25.49,"t":"2026-09-25T04:00:00Z","v":1621389,"vw":25.57723},{"c":26.13,"h":26.46,"l":25.63,"n":7459,"o":26.05,"t":"2026-09-28T04:00:00Z","v":1286477,"vw":26.070436},{"c":26.43,"h":26.87,"l":25.87,"n":6051,"o":26.08,"t":"2026-09-29T04:00:00Z","v":1152669,"vw":26.518424},{"c":26.79,"h":26.79,"l":26.035,"n":6374,"o":26.11,"t":"2026-09-30T04:00:00Z","v":1476537,"vw":26.403989},{"c":26.45,"h":27.475,"l":26,"n":11498,"o":26.94,"t":"2026-10-01T04:00:00Z","v":2539085,"vw":26.670532},{"c":25.8,"h":25.95,"l":25.2,"n":8547,"o":25.54,"t":"2026-10-02T04:00:00Z","v":1735050,"vw":25.643794},{"c":25.27,"h":26.19,"l":25.05,"n":6600,"o":25.67,"t":"2026-10-05T04:00:00Z","v":1843152,"vw":25.464933},{"c":25.83,"h":25.99,"l":24.955,"n":4896,"o":25.01,"t":"2026-10-06T04:00:00Z","v":1416242,"vw":25.574846},{"c":26.84,"h":27.055,"l":26.5,"n":5683,"o":26.72,"t":"2026-10-07T04:00:00Z","v":1593565,"vw":26.816479},{"c":26.92,"h":27.775,"l":26.84,"n":8500,"o":27.25,"t":"2026-10-08T04:00:00Z","v":2518246,"vw":27.213342},{"c":26.55,"h":26.96,"l":26.28,"n":3619,"o":26.76,"t":"2026-10-09T04:00:00Z","v":652273,"vw":26.601004},{"c":26.84,"h":26.865,"l":26.5,"n":3285,"o":26.67,"t":"2026-10-12T04:00:00Z","v":597055,"vw":26.745186},{"c":27.18,"h":27.53,"l":26.625,"n":5278,"o":26.84,"t":"2026-10-13T04:00:00Z","v":1145918,"vw":27.183848},{"c":28.77,"h":29.0786,"l":27.8801,"n":6662,"o":28.2,"t":"2026-10-14T04:00:00Z","v":1331205,"vw":28.663488},{"c":27.63,"h":28.955,"l":27.59,"n":7225,"o":28.78,"t":"2026-10-15T04:00:00Z","v":1373568,"vw":28.117984},{"c":29.02,"h":29.2,"l":27.4,"n":5951,"o":27.53,"t":"2026-10-16T04:00:00Z","v":1110362,"vw":28.498128},{"c":28.77,"h":28.9599,"l":28.345,"n":5278,"o":28.6,"t":"2026-10-19T04:00:00Z","v":922302,"vw":28.697678},{"c":27.38,"h":28.78,"l":27.015,"n":7667,"o":28.71,"t":"2026-10-20T04:00:00Z","v":1391193,"vw":27.47927},{"c":27.18,"h":27.51,"l":26.825,"n":5894,"o":27.07,"t":"2026-10-21T04:00:00Z","v":1329970,"vw":27.099482},{"c":27.1,"h":27.73,"l":26.955,"n":6434,"o":27.67,"t":"2026-10-22T04:00:00Z","v":1228740,"vw":27.34606}],"volatilityBars":[{"c":24.92,"h":24.95,"l":24.87,"n":5,"o":24.95,"t":"2026-09-21T08:00:00Z","v":1293,"vw":24.883805},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-09-21T08:30:00Z","v":100,"vw":24.86},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-09-21T09:15:00Z","v":100,"vw":24.93},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-09-21T09:45:00Z","v":200,"vw":24.94},{"c":24.7901,"h":24.8,"l":24.79,"n":4,"o":24.8,"t":"2026-09-21T10:15:00Z","v":1501,"vw":24.790713},{"c":24.74,"h":24.75,"l":24.74,"n":15,"o":24.75,"t":"2026-09-21T11:00:00Z","v":2642,"vw":24.740413},{"c":24.7531,"h":24.7531,"l":24.7531,"n":1,"o":24.7531,"t":"2026-09-21T11:15:00Z","v":195,"vw":24.7531},{"c":24.67,"h":24.71,"l":24.67,"n":11,"o":24.71,"t":"2026-09-21T11:30:00Z","v":1261,"vw":24.682291},{"c":24.71,"h":24.71,"l":24.7,"n":30,"o":24.7,"t":"2026-09-21T12:00:00Z","v":3000,"vw":24.704034},{"c":24.739,"h":24.74,"l":24.739,"n":4,"o":24.74,"t":"2026-09-21T12:15:00Z","v":921,"vw":24.739444},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-09-21T12:30:00Z","v":100,"vw":24.73},{"c":24.69,"h":24.74,"l":24.69,"n":4,"o":24.74,"t":"2026-09-21T13:00:00Z","v":814,"vw":24.723514},{"c":24.7,"h":24.7,"l":24.62,"n":23,"o":24.661,"t":"2026-09-21T13:15:00Z","v":2444,"vw":24.650814},{"c":25.025,"h":25.06,"l":24.7,"n":560,"o":24.7,"t":"2026-09-21T13:30:00Z","v":114401,"vw":24.899209},{"c":24.895,"h":25.035,"l":24.885,"n":291,"o":25.02,"t":"2026-09-21T13:45:00Z","v":56015,"vw":24.980576},{"c":24.89,"h":25.02,"l":24.8799,"n":186,"o":24.96,"t":"2026-09-21T14:00:00Z","v":26292,"vw":24.951683},{"c":24.765,"h":24.9,"l":24.76,"n":186,"o":24.885,"t":"2026-09-21T14:15:00Z","v":30283,"vw":24.842332},{"c":24.825,"h":24.88,"l":24.76,"n":207,"o":24.785,"t":"2026-09-21T14:30:00Z","v":37341,"vw":24.829621},{"c":24.905,"h":24.905,"l":24.8,"n":101,"o":24.87,"t":"2026-09-21T14:45:00Z","v":11142,"vw":24.871171},{"c":24.78,"h":24.93,"l":24.78,"n":97,"o":24.93,"t":"2026-09-21T15:00:00Z","v":25480,"vw":24.892946},{"c":24.795,"h":24.82,"l":24.73,"n":82,"o":24.77,"t":"2026-09-21T15:15:00Z","v":14058,"vw":24.774863},{"c":24.81,"h":24.82,"l":24.79,"n":109,"o":24.8,"t":"2026-09-21T15:30:00Z","v":15846,"vw":24.800287},{"c":24.81,"h":24.82,"l":24.71,"n":265,"o":24.805,"t":"2026-09-21T15:45:00Z","v":69551,"vw":24.754968},{"c":24.7999,"h":24.825,"l":24.74,"n":201,"o":24.825,"t":"2026-09-21T16:00:00Z","v":38284,"vw":24.788783},{"c":24.82,"h":24.845,"l":24.77,"n":122,"o":24.7876,"t":"2026-09-21T16:15:00Z","v":24403,"vw":24.813971},{"c":24.825,"h":24.825,"l":24.75,"n":76,"o":24.81,"t":"2026-09-21T16:30:00Z","v":13005,"vw":24.778987},{"c":24.875,"h":24.895,"l":24.82,"n":55,"o":24.835,"t":"2026-09-21T16:45:00Z","v":7936,"vw":24.847565},{"c":24.84,"h":24.9,"l":24.83,"n":50,"o":24.875,"t":"2026-09-21T17:00:00Z","v":4611,"vw":24.87113},{"c":24.9,"h":24.9,"l":24.84,"n":57,"o":24.85,"t":"2026-09-21T17:15:00Z","v":28303,"vw":24.869329},{"c":24.9454,"h":24.97,"l":24.9,"n":158,"o":24.9,"t":"2026-09-21T17:30:00Z","v":36544,"vw":24.930618},{"c":24.89,"h":24.94,"l":24.88,"n":49,"o":24.9201,"t":"2026-09-21T17:45:00Z","v":11939,"vw":24.914298},{"c":24.79,"h":24.895,"l":24.79,"n":68,"o":24.895,"t":"2026-09-21T18:00:00Z","v":9714,"vw":24.829672},{"c":24.74,"h":24.795,"l":24.73,"n":116,"o":24.7901,"t":"2026-09-21T18:15:00Z","v":24011,"vw":24.768929},{"c":24.735,"h":24.79,"l":24.735,"n":74,"o":24.735,"t":"2026-09-21T18:30:00Z","v":18784,"vw":24.770125},{"c":24.7,"h":24.73,"l":24.685,"n":129,"o":24.73,"t":"2026-09-21T18:45:00Z","v":30117,"vw":24.704191},{"c":24.73,"h":24.74,"l":24.665,"n":91,"o":24.68,"t":"2026-09-21T19:00:00Z","v":21509,"vw":24.716953},{"c":24.75,"h":24.76,"l":24.68,"n":117,"o":24.72,"t":"2026-09-21T19:15:00Z","v":19241,"vw":24.724074},{"c":24.725,"h":24.775,"l":24.69,"n":214,"o":24.775,"t":"2026-09-21T19:30:00Z","v":51901,"vw":24.726454},{"c":24.9,"h":24.92,"l":24.715,"n":831,"o":24.725,"t":"2026-09-21T19:45:00Z","v":155328,"vw":24.842177},{"c":24.9,"h":24.9,"l":24.9,"n":6,"o":24.9,"t":"2026-09-21T20:00:00Z","v":13572,"vw":24.9},{"c":24.8803,"h":24.89,"l":24.88,"n":10,"o":24.89,"t":"2026-09-21T20:15:00Z","v":11272,"vw":24.88078},{"c":24.8915,"h":24.9,"l":24.8915,"n":5,"o":24.9,"t":"2026-09-21T20:30:00Z","v":1801,"vw":24.899111},{"c":24.88,"h":24.9,"l":24.88,"n":15,"o":24.89,"t":"2026-09-21T20:45:00Z","v":2497,"vw":24.896185},{"c":24.88,"h":24.88,"l":24.88,"n":3,"o":24.88,"t":"2026-09-21T21:00:00Z","v":1100,"vw":24.88},{"c":24.81,"h":24.81,"l":24.81,"n":5,"o":24.81,"t":"2026-09-21T21:15:00Z","v":400,"vw":24.81},{"c":25.05,"h":25.05,"l":25.05,"n":12,"o":25.05,"t":"2026-09-22T08:00:00Z","v":10054,"vw":25.05},{"c":25.2,"h":25.2,"l":25.11,"n":19,"o":25.11,"t":"2026-09-22T08:15:00Z","v":3272,"vw":25.133544},{"c":24.96,"h":25.2,"l":24.96,"n":7,"o":25.2,"t":"2026-09-22T08:30:00Z","v":1363,"vw":25.093852},{"c":24.76,"h":24.94,"l":24.76,"n":2,"o":24.94,"t":"2026-09-22T08:45:00Z","v":232,"vw":24.839138},{"c":24.79,"h":24.89,"l":24.76,"n":39,"o":24.76,"t":"2026-09-22T09:00:00Z","v":5597,"vw":24.790583},{"c":24.82,"h":24.82,"l":24.82,"n":7,"o":24.82,"t":"2026-09-22T09:15:00Z","v":445,"vw":24.82},{"c":24.83,"h":24.83,"l":24.82,"n":3,"o":24.82,"t":"2026-09-22T09:30:00Z","v":1000,"vw":24.825},{"c":24.64,"h":24.74,"l":24.54,"n":30,"o":24.74,"t":"2026-09-22T09:45:00Z","v":5928,"vw":24.673198},{"c":24.53,"h":24.53,"l":24.5,"n":7,"o":24.52,"t":"2026-09-22T10:00:00Z","v":1158,"vw":24.515655},{"c":24.53,"h":24.55,"l":24.53,"n":2,"o":24.55,"t":"2026-09-22T10:15:00Z","v":300,"vw":24.536667},{"c":24.42,"h":24.46,"l":24.42,"n":3,"o":24.46,"t":"2026-09-22T10:45:00Z","v":412,"vw":24.45},{"c":24.64,"h":24.64,"l":24.51,"n":124,"o":24.51,"t":"2026-09-22T11:00:00Z","v":23659,"vw":24.565767},{"c":24.5885,"h":24.61,"l":24.5885,"n":2,"o":24.61,"t":"2026-09-22T11:15:00Z","v":200,"vw":24.59925},{"c":24.46,"h":24.56,"l":24.45,"n":64,"o":24.56,"t":"2026-09-22T11:30:00Z","v":18462,"vw":24.467287},{"c":24.48,"h":24.48,"l":24.39,"n":100,"o":24.44,"t":"2026-09-22T11:45:00Z","v":20295,"vw":24.420282},{"c":24.45,"h":24.49,"l":24.45,"n":9,"o":24.49,"t":"2026-09-22T12:00:00Z","v":2564,"vw":24.474882},{"c":24.519,"h":24.53,"l":24.519,"n":2,"o":24.53,"t":"2026-09-22T12:15:00Z","v":1400,"vw":24.526857},{"c":24.34,"h":24.42,"l":24.34,"n":21,"o":24.42,"t":"2026-09-22T12:30:00Z","v":14470,"vw":24.41421},{"c":24.4046,"h":24.4046,"l":24.4046,"n":1,"o":24.4046,"t":"2026-09-22T12:45:00Z","v":1000,"vw":24.4046},{"c":24.2301,"h":24.33,"l":24.2301,"n":83,"o":24.319,"t":"2026-09-22T13:00:00Z","v":23930,"vw":24.312377},{"c":24.34,"h":24.36,"l":24.21,"n":147,"o":24.2182,"t":"2026-09-22T13:15:00Z","v":24144,"vw":24.283069},{"c":24.39,"h":24.56,"l":24.3,"n":578,"o":24.37,"t":"2026-09-22T13:30:00Z","v":100972,"vw":24.444458},{"c":24.23,"h":24.535,"l":24.19,"n":484,"o":24.41,"t":"2026-09-22T13:45:00Z","v":116026,"vw":24.306935},{"c":24.095,"h":24.245,"l":24.035,"n":341,"o":24.22,"t":"2026-09-22T14:00:00Z","v":72307,"vw":24.116473},{"c":24.4804,"h":24.4804,"l":24.12,"n":169,"o":24.13,"t":"2026-09-22T14:15:00Z","v":41671,"vw":24.334488},{"c":24.655,"h":24.685,"l":24.46,"n":353,"o":24.47,"t":"2026-09-22T14:30:00Z","v":63379,"vw":24.544454},{"c":24.705,"h":24.785,"l":24.635,"n":146,"o":24.72,"t":"2026-09-22T14:45:00Z","v":24166,"vw":24.697466},{"c":24.6,"h":24.71,"l":24.6,"n":260,"o":24.695,"t":"2026-09-22T15:00:00Z","v":76322,"vw":24.651031},{"c":24.61,"h":24.66,"l":24.59,"n":72,"o":24.6,"t":"2026-09-22T15:15:00Z","v":27254,"vw":24.609554},{"c":24.73,"h":24.75,"l":24.63,"n":40,"o":24.63,"t":"2026-09-22T15:30:00Z","v":8614,"vw":24.705072},{"c":24.65,"h":24.745,"l":24.64,"n":64,"o":24.725,"t":"2026-09-22T15:45:00Z","v":10142,"vw":24.709008},{"c":24.65,"h":24.66,"l":24.615,"n":138,"o":24.65,"t":"2026-09-22T16:00:00Z","v":35465,"vw":24.630197},{"c":24.675,"h":24.68,"l":24.64,"n":108,"o":24.655,"t":"2026-09-22T16:15:00Z","v":30119,"vw":24.655861},{"c":24.595,"h":24.66,"l":24.5599,"n":92,"o":24.66,"t":"2026-09-22T16:30:00Z","v":25914,"vw":24.582954},{"c":24.52,"h":24.595,"l":24.49,"n":158,"o":24.59,"t":"2026-09-22T16:45:00Z","v":40459,"vw":24.528403},{"c":24.575,"h":24.595,"l":24.52,"n":24,"o":24.52,"t":"2026-09-22T17:00:00Z","v":3491,"vw":24.555497},{"c":24.575,"h":24.615,"l":24.575,"n":17,"o":24.59,"t":"2026-09-22T17:15:00Z","v":3322,"vw":24.58277},{"c":24.5,"h":24.565,"l":24.5,"n":35,"o":24.565,"t":"2026-09-22T17:30:00Z","v":4952,"vw":24.542027},{"c":24.28,"h":24.51,"l":24.28,"n":427,"o":24.48,"t":"2026-09-22T17:45:00Z","v":111060,"vw":24.437683},{"c":24.35,"h":24.35,"l":24.25,"n":173,"o":24.28,"t":"2026-09-22T18:00:00Z","v":29558,"vw":24.28805},{"c":24.36,"h":24.36,"l":24.305,"n":80,"o":24.34,"t":"2026-09-22T18:15:00Z","v":12028,"vw":24.326356},{"c":24.4399,"h":24.44,"l":24.335,"n":61,"o":24.36,"t":"2026-09-22T18:30:00Z","v":22810,"vw":24.424113},{"c":24.415,"h":24.44,"l":24.415,"n":87,"o":24.44,"t":"2026-09-22T18:45:00Z","v":43779,"vw":24.433132},{"c":24.435,"h":24.46,"l":24.41,"n":60,"o":24.42,"t":"2026-09-22T19:00:00Z","v":45246,"vw":24.430272},{"c":24.425,"h":24.445,"l":24.41,"n":170,"o":24.435,"t":"2026-09-22T19:15:00Z","v":44736,"vw":24.429715},{"c":24.345,"h":24.44,"l":24.3,"n":210,"o":24.435,"t":"2026-09-22T19:30:00Z","v":54602,"vw":24.350697},{"c":24.5,"h":24.525,"l":24.295,"n":517,"o":24.31,"t":"2026-09-22T19:45:00Z","v":137201,"vw":24.417738},{"c":24.47,"h":24.5,"l":24.47,"n":9,"o":24.5,"t":"2026-09-22T20:00:00Z","v":12669,"vw":24.498808},{"c":24.49,"h":24.5,"l":24.48,"n":4,"o":24.48,"t":"2026-09-22T20:15:00Z","v":850,"vw":24.491111},{"c":24.5,"h":24.51,"l":24.49,"n":12,"o":24.501,"t":"2026-09-22T20:45:00Z","v":2986,"vw":24.501},{"c":24.42,"h":24.501,"l":24.42,"n":4,"o":24.501,"t":"2026-09-22T22:00:00Z","v":5900,"vw":24.474915},{"c":24.47,"h":24.47,"l":24.47,"n":1,"o":24.47,"t":"2026-09-22T23:45:00Z","v":899,"vw":24.47},{"c":24.33,"h":24.33,"l":24.33,"n":2,"o":24.33,"t":"2026-09-23T08:00:00Z","v":284,"vw":24.33},{"c":24.52,"h":24.52,"l":24.52,"n":2,"o":24.52,"t":"2026-09-23T11:00:00Z","v":140,"vw":24.52},{"c":24.53,"h":24.54,"l":24.4668,"n":5,"o":24.4668,"t":"2026-09-23T11:15:00Z","v":1697,"vw":24.518437},{"c":24.64,"h":24.6487,"l":24.57,"n":12,"o":24.57,"t":"2026-09-23T11:30:00Z","v":1940,"vw":24.625376},{"c":24.59,"h":24.62,"l":24.59,"n":32,"o":24.6,"t":"2026-09-23T11:45:00Z","v":11574,"vw":24.595095},{"c":24.65,"h":24.65,"l":24.57,"n":7,"o":24.57,"t":"2026-09-23T12:00:00Z","v":615,"vw":24.590169},{"c":24.67,"h":24.6769,"l":24.67,"n":9,"o":24.6769,"t":"2026-09-23T12:15:00Z","v":1909,"vw":24.672095},{"c":24.59,"h":24.59,"l":24.58,"n":23,"o":24.58,"t":"2026-09-23T12:45:00Z","v":8160,"vw":24.58037},{"c":24.6579,"h":24.6579,"l":24.6,"n":3,"o":24.6,"t":"2026-09-23T13:00:00Z","v":899,"vw":24.640919},{"c":24.5699,"h":24.62,"l":24.54,"n":69,"o":24.61,"t":"2026-09-23T13:15:00Z","v":13951,"vw":24.576699},{"c":24.935,"h":24.94,"l":24.52,"n":509,"o":24.54,"t":"2026-09-23T13:30:00Z","v":98391,"vw":24.718576},{"c":25.05,"h":25.08,"l":24.94,"n":316,"o":24.95,"t":"2026-09-23T13:45:00Z","v":83327,"vw":25.038535},{"c":25.02,"h":25.13,"l":25.015,"n":232,"o":25.02,"t":"2026-09-23T14:00:00Z","v":56351,"vw":25.062351},{"c":25.2,"h":25.22,"l":24.97,"n":257,"o":25.035,"t":"2026-09-23T14:15:00Z","v":49088,"vw":25.102599},{"c":25.32,"h":25.345,"l":25.11,"n":297,"o":25.16,"t":"2026-09-23T14:30:00Z","v":59771,"vw":25.190062},{"c":25.23,"h":25.395,"l":25.2,"n":944,"o":25.33,"t":"2026-09-23T14:45:00Z","v":167245,"vw":25.278074},{"c":25.075,"h":25.248,"l":25.07,"n":156,"o":25.21,"t":"2026-09-23T15:00:00Z","v":25133,"vw":25.145159},{"c":25.165,"h":25.17,"l":25.04,"n":154,"o":25.0872,"t":"2026-09-23T15:15:00Z","v":32817,"vw":25.088326},{"c":25.195,"h":25.24,"l":25.15,"n":93,"o":25.18,"t":"2026-09-23T15:30:00Z","v":15636,"vw":25.192445},{"c":25.25,"h":25.315,"l":25.165,"n":54,"o":25.165,"t":"2026-09-23T15:45:00Z","v":5498,"vw":25.252014},{"c":25.28,"h":25.325,"l":25.25,"n":88,"o":25.25,"t":"2026-09-23T16:00:00Z","v":41291,"vw":25.297461},{"c":25.2599,"h":25.2984,"l":25.2599,"n":91,"o":25.27,"t":"2026-09-23T16:15:00Z","v":10744,"vw":25.271865},{"c":25.3,"h":25.3,"l":25.215,"n":200,"o":25.2551,"t":"2026-09-23T16:30:00Z","v":57404,"vw":25.265106},{"c":25.435,"h":25.465,"l":25.3,"n":226,"o":25.3,"t":"2026-09-23T16:45:00Z","v":45041,"vw":25.378361},{"c":25.53,"h":25.57,"l":25.42,"n":210,"o":25.42,"t":"2026-09-23T17:00:00Z","v":35720,"vw":25.497608},{"c":25.43,"h":25.53,"l":25.39,"n":177,"o":25.53,"t":"2026-09-23T17:15:00Z","v":35148,"vw":25.453453},{"c":25.365,"h":25.52,"l":25.34,"n":474,"o":25.44,"t":"2026-09-23T17:30:00Z","v":98001,"vw":25.443622},{"c":25.305,"h":25.39,"l":25.295,"n":182,"o":25.37,"t":"2026-09-23T17:45:00Z","v":35035,"vw":25.357832},{"c":25.395,"h":25.425,"l":25.31,"n":106,"o":25.31,"t":"2026-09-23T18:00:00Z","v":19545,"vw":25.379122},{"c":25.425,"h":25.425,"l":25.37,"n":53,"o":25.4,"t":"2026-09-23T18:15:00Z","v":21964,"vw":25.395212},{"c":25.48,"h":25.495,"l":25.42,"n":109,"o":25.42,"t":"2026-09-23T18:30:00Z","v":21910,"vw":25.453703},{"c":25.4,"h":25.515,"l":25.39,"n":99,"o":25.5,"t":"2026-09-23T18:45:00Z","v":23038,"vw":25.458248},{"c":25.39,"h":25.48,"l":25.38,"n":106,"o":25.4,"t":"2026-09-23T19:00:00Z","v":17939,"vw":25.427166},{"c":25.45,"h":25.46,"l":25.4,"n":109,"o":25.4,"t":"2026-09-23T19:15:00Z","v":27942,"vw":25.443273},{"c":25.515,"h":25.52,"l":25.43,"n":323,"o":25.45,"t":"2026-09-23T19:30:00Z","v":77857,"vw":25.455053},{"c":25.56,"h":25.585,"l":25.49,"n":565,"o":25.52,"t":"2026-09-23T19:45:00Z","v":121715,"vw":25.541845},{"c":25.55,"h":25.55,"l":25.55,"n":6,"o":25.55,"t":"2026-09-23T20:00:00Z","v":13022,"vw":25.55},{"c":25.55,"h":25.5501,"l":25.55,"n":3,"o":25.55,"t":"2026-09-23T20:15:00Z","v":750,"vw":25.550033},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-23T21:00:00Z","v":400,"vw":25.5},{"c":25.5682,"h":25.5682,"l":25.5682,"n":1,"o":25.5682,"t":"2026-09-23T21:15:00Z","v":100,"vw":25.5682},{"c":25.511,"h":25.52,"l":25.48,"n":6,"o":25.52,"t":"2026-09-23T22:00:00Z","v":1183,"vw":25.500862},{"c":25.55,"h":25.55,"l":25.51,"n":6,"o":25.511,"t":"2026-09-23T22:15:00Z","v":1675,"vw":25.517273},{"c":25.5797,"h":25.5797,"l":25.55,"n":7,"o":25.56,"t":"2026-09-23T22:30:00Z","v":507,"vw":25.5644},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-09-23T23:30:00Z","v":100,"vw":25.62},{"c":25.9,"h":25.9,"l":25.6,"n":20,"o":25.66,"t":"2026-09-24T08:00:00Z","v":2640,"vw":25.744884},{"c":25.8664,"h":25.91,"l":25.8664,"n":4,"o":25.89,"t":"2026-09-24T08:15:00Z","v":421,"vw":25.892},{"c":25.83,"h":25.87,"l":25.83,"n":8,"o":25.83,"t":"2026-09-24T08:30:00Z","v":2145,"vw":25.843427},{"c":25.81,"h":25.81,"l":25.81,"n":1,"o":25.81,"t":"2026-09-24T08:45:00Z","v":160,"vw":25.81},{"c":25.8568,"h":25.8568,"l":25.8568,"n":2,"o":25.8568,"t":"2026-09-24T09:00:00Z","v":159,"vw":25.8568},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-09-24T09:15:00Z","v":500,"vw":25.81},{"c":25.97,"h":25.99,"l":25.95,"n":28,"o":25.95,"t":"2026-09-24T09:30:00Z","v":7437,"vw":25.959639},{"c":25.92,"h":25.98,"l":25.92,"n":12,"o":25.98,"t":"2026-09-24T09:45:00Z","v":8047,"vw":25.93913},{"c":25.91,"h":25.98,"l":25.9,"n":11,"o":25.94,"t":"2026-09-24T10:00:00Z","v":7361,"vw":25.966325},{"c":25.94,"h":25.95,"l":25.87,"n":106,"o":25.9,"t":"2026-09-24T10:15:00Z","v":14481,"vw":25.920135},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-24T10:30:00Z","v":400,"vw":25.9},{"c":25.75,"h":25.82,"l":25.75,"n":4,"o":25.82,"t":"2026-09-24T10:45:00Z","v":1200,"vw":25.778333},{"c":25.82,"h":25.83,"l":25.7869,"n":11,"o":25.7869,"t":"2026-09-24T11:00:00Z","v":13815,"vw":25.817446},{"c":25.76,"h":25.83,"l":25.75,"n":41,"o":25.83,"t":"2026-09-24T11:15:00Z","v":5000,"vw":25.772411},{"c":25.888,"h":25.888,"l":25.84,"n":4,"o":25.84,"t":"2026-09-24T11:30:00Z","v":510,"vw":25.874667},{"c":25.83,"h":25.95,"l":25.82,"n":131,"o":25.93,"t":"2026-09-24T11:45:00Z","v":17486,"vw":25.89114},{"c":25.86,"h":25.86,"l":25.85,"n":3,"o":25.86,"t":"2026-09-24T12:00:00Z","v":307,"vw":25.856743},{"c":25.87,"h":25.87,"l":25.79,"n":25,"o":25.79,"t":"2026-09-24T12:15:00Z","v":3134,"vw":25.832733},{"c":25.95,"h":25.95,"l":25.8201,"n":3,"o":25.83,"t":"2026-09-24T12:30:00Z","v":800,"vw":25.858763},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-09-24T12:45:00Z","v":500,"vw":25.81},{"c":25.83,"h":25.83,"l":25.8,"n":2,"o":25.8,"t":"2026-09-24T13:00:00Z","v":410,"vw":25.818293},{"c":25.75,"h":25.771,"l":25.73,"n":50,"o":25.771,"t":"2026-09-24T13:15:00Z","v":11779,"vw":25.74582},{"c":25.9,"h":25.93,"l":25.64,"n":511,"o":25.74,"t":"2026-09-24T13:30:00Z","v":110996,"vw":25.814679},{"c":25.95,"h":25.96,"l":25.875,"n":270,"o":25.92,"t":"2026-09-24T13:45:00Z","v":55499,"vw":25.92562},{"c":25.86,"h":26.02,"l":25.83,"n":275,"o":25.96,"t":"2026-09-24T14:00:00Z","v":37606,"vw":25.904717},{"c":25.9301,"h":26,"l":25.85,"n":203,"o":25.875,"t":"2026-09-24T14:15:00Z","v":73723,"vw":25.933154},{"c":26.02,"h":26.02,"l":25.835,"n":129,"o":25.94,"t":"2026-09-24T14:30:00Z","v":33710,"vw":25.898166},{"c":26.1099,"h":26.14,"l":25.98,"n":215,"o":26.02,"t":"2026-09-24T14:45:00Z","v":60498,"vw":26.036216},{"c":26.22,"h":26.23,"l":26.11,"n":155,"o":26.11,"t":"2026-09-24T15:00:00Z","v":24751,"vw":26.158788},{"c":26.26,"h":26.26,"l":26.13,"n":137,"o":26.16,"t":"2026-09-24T15:15:00Z","v":24864,"vw":26.219487},{"c":26.295,"h":26.32,"l":26.25,"n":116,"o":26.25,"t":"2026-09-24T15:30:00Z","v":35859,"vw":26.297973},{"c":26.28,"h":26.347,"l":26.23,"n":124,"o":26.24,"t":"2026-09-24T15:45:00Z","v":19014,"vw":26.283883},{"c":26.23,"h":26.355,"l":26.225,"n":160,"o":26.305,"t":"2026-09-24T16:00:00Z","v":39476,"vw":26.304416},{"c":25.7701,"h":26.24,"l":25.6,"n":1405,"o":26.23,"t":"2026-09-24T16:15:00Z","v":231391,"vw":25.834227},{"c":25.65,"h":25.9,"l":25.5,"n":345,"o":25.79,"t":"2026-09-24T16:30:00Z","v":77248,"vw":25.681317},{"c":25.735,"h":25.75,"l":25.65,"n":263,"o":25.71,"t":"2026-09-24T16:45:00Z","v":56220,"vw":25.711988},{"c":25.77,"h":25.81,"l":25.67,"n":266,"o":25.77,"t":"2026-09-24T17:00:00Z","v":41364,"vw":25.737568},{"c":25.82,"h":25.8574,"l":25.71,"n":144,"o":25.73,"t":"2026-09-24T17:15:00Z","v":29647,"vw":25.781339},{"c":25.9089,"h":25.92,"l":25.765,"n":127,"o":25.82,"t":"2026-09-24T17:30:00Z","v":33399,"vw":25.86044},{"c":25.78,"h":25.93,"l":25.78,"n":171,"o":25.92,"t":"2026-09-24T17:45:00Z","v":31780,"vw":25.858062},{"c":25.75,"h":25.97,"l":25.75,"n":248,"o":25.78,"t":"2026-09-24T18:00:00Z","v":44625,"vw":25.88247},{"c":25.63,"h":25.76,"l":25.59,"n":319,"o":25.74,"t":"2026-09-24T18:15:00Z","v":64934,"vw":25.666943},{"c":25.64,"h":25.73,"l":25.5,"n":353,"o":25.64,"t":"2026-09-24T18:30:00Z","v":62692,"vw":25.619225},{"c":25.625,"h":25.68,"l":25.58,"n":125,"o":25.66,"t":"2026-09-24T18:45:00Z","v":27540,"vw":25.614767},{"c":25.7463,"h":25.7463,"l":25.62,"n":220,"o":25.62,"t":"2026-09-24T19:00:00Z","v":51271,"vw":25.678567},{"c":25.7301,"h":25.765,"l":25.7115,"n":94,"o":25.765,"t":"2026-09-24T19:15:00Z","v":29223,"vw":25.740583},{"c":25.64,"h":25.74,"l":25.6399,"n":111,"o":25.74,"t":"2026-09-24T19:30:00Z","v":26418,"vw":25.685756},{"c":25.65,"h":25.675,"l":25.6,"n":378,"o":25.635,"t":"2026-09-24T19:45:00Z","v":67724,"vw":25.647047},{"c":25.68,"h":25.6815,"l":25.64,"n":18,"o":25.64,"t":"2026-09-24T20:00:00Z","v":22951,"vw":25.655651},{"c":25.81,"h":25.83,"l":25.81,"n":16,"o":25.81,"t":"2026-09-24T20:15:00Z","v":5893,"vw":25.826458},{"c":25.82,"h":25.839,"l":25.81,"n":9,"o":25.839,"t":"2026-09-24T20:30:00Z","v":10923,"vw":25.814986},{"c":25.73,"h":25.76,"l":25.72,"n":23,"o":25.76,"t":"2026-09-24T20:45:00Z","v":6589,"vw":25.748851},{"c":25.77,"h":25.77,"l":25.77,"n":2,"o":25.77,"t":"2026-09-24T21:00:00Z","v":541,"vw":25.77},{"c":25.71,"h":25.71,"l":25.71,"n":1,"o":25.71,"t":"2026-09-24T21:15:00Z","v":200,"vw":25.71},{"c":25.72,"h":25.74,"l":25.71,"n":4,"o":25.71,"t":"2026-09-24T22:00:00Z","v":1383,"vw":25.732415},{"c":25.75,"h":25.75,"l":25.72,"n":4,"o":25.72,"t":"2026-09-24T22:15:00Z","v":1500,"vw":25.744667},{"c":25.76,"h":25.76,"l":25.76,"n":2,"o":25.76,"t":"2026-09-24T22:30:00Z","v":643,"vw":25.76},{"c":25.7454,"h":25.7454,"l":25.7454,"n":1,"o":25.7454,"t":"2026-09-24T22:45:00Z","v":250,"vw":25.7454},{"c":25.77,"h":25.77,"l":25.74,"n":8,"o":25.74,"t":"2026-09-24T23:00:00Z","v":4007,"vw":25.765102},{"c":25.79,"h":25.79,"l":25.7701,"n":5,"o":25.7701,"t":"2026-09-24T23:45:00Z","v":3809,"vw":25.786591},{"c":25.49,"h":25.54,"l":25.47,"n":3,"o":25.54,"t":"2026-09-25T08:00:00Z","v":650,"vw":25.486923},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-09-25T08:30:00Z","v":100,"vw":25.44},{"c":25.36,"h":25.41,"l":25.36,"n":7,"o":25.41,"t":"2026-09-25T08:45:00Z","v":704,"vw":25.385148},{"c":25.38,"h":25.41,"l":25.38,"n":95,"o":25.4,"t":"2026-09-25T09:15:00Z","v":5322,"vw":25.392463},{"c":25.46,"h":25.46,"l":25.45,"n":2,"o":25.45,"t":"2026-09-25T09:30:00Z","v":200,"vw":25.455},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-09-25T10:00:00Z","v":300,"vw":25.5},{"c":25.52,"h":25.52,"l":25.51,"n":5,"o":25.51,"t":"2026-09-25T10:45:00Z","v":1100,"vw":25.510909},{"c":25.34,"h":25.45,"l":25.34,"n":4,"o":25.45,"t":"2026-09-25T11:00:00Z","v":320,"vw":25.4},{"c":25.37,"h":25.3773,"l":25.26,"n":23,"o":25.29,"t":"2026-09-25T11:30:00Z","v":7079,"vw":25.34986},{"c":25.366,"h":25.37,"l":25.36,"n":13,"o":25.37,"t":"2026-09-25T11:45:00Z","v":4404,"vw":25.361819},{"c":25.43,"h":25.44,"l":25.4,"n":84,"o":25.4,"t":"2026-09-25T12:00:00Z","v":11282,"vw":25.422244},{"c":25.4,"h":25.45,"l":25.4,"n":3,"o":25.45,"t":"2026-09-25T12:15:00Z","v":270,"vw":25.419231},{"c":25.475,"h":25.5,"l":25.44,"n":43,"o":25.5,"t":"2026-09-25T12:30:00Z","v":12462,"vw":25.465523},{"c":25.38,"h":25.43,"l":25.38,"n":8,"o":25.43,"t":"2026-09-25T12:45:00Z","v":1924,"vw":25.402652},{"c":25.51,"h":25.54,"l":25.48,"n":18,"o":25.48,"t":"2026-09-25T13:15:00Z","v":3250,"vw":25.511187},{"c":25.6,"h":25.68,"l":25.41,"n":466,"o":25.49,"t":"2026-09-25T13:30:00Z","v":96276,"vw":25.553842},{"c":25.63,"h":25.745,"l":25.55,"n":193,"o":25.63,"t":"2026-09-25T13:45:00Z","v":26749,"vw":25.662472},{"c":25.88,"h":26.005,"l":25.625,"n":393,"o":25.645,"t":"2026-09-25T14:00:00Z","v":83797,"vw":25.888291},{"c":25.9,"h":25.9977,"l":25.765,"n":246,"o":25.9,"t":"2026-09-25T14:15:00Z","v":50542,"vw":25.870046},{"c":25.9,"h":25.96,"l":25.84,"n":185,"o":25.89,"t":"2026-09-25T14:30:00Z","v":34929,"vw":25.909701},{"c":25.845,"h":25.96,"l":25.83,"n":359,"o":25.9097,"t":"2026-09-25T14:45:00Z","v":63769,"vw":25.894715},{"c":25.725,"h":25.85,"l":25.65,"n":321,"o":25.845,"t":"2026-09-25T15:00:00Z","v":80273,"vw":25.75167},{"c":25.74,"h":25.775,"l":25.645,"n":259,"o":25.735,"t":"2026-09-25T15:15:00Z","v":42935,"vw":25.694852},{"c":25.86,"h":25.86,"l":25.605,"n":565,"o":25.73,"t":"2026-09-25T15:30:00Z","v":108291,"vw":25.697112},{"c":25.555,"h":25.8999,"l":25.545,"n":255,"o":25.865,"t":"2026-09-25T15:45:00Z","v":55628,"vw":25.775127},{"c":25.27,"h":25.575,"l":25.1802,"n":881,"o":25.55,"t":"2026-09-25T16:00:00Z","v":150229,"vw":25.337171},{"c":25.315,"h":25.425,"l":25.23,"n":391,"o":25.26,"t":"2026-09-25T16:15:00Z","v":80078,"vw":25.362301},{"c":25.39,"h":25.48,"l":25.28,"n":939,"o":25.31,"t":"2026-09-25T16:30:00Z","v":191251,"vw":25.392036},{"c":25.51,"h":25.54,"l":25.425,"n":138,"o":25.425,"t":"2026-09-25T16:45:00Z","v":32242,"vw":25.501177},{"c":25.505,"h":25.545,"l":25.45,"n":151,"o":25.54,"t":"2026-09-25T17:00:00Z","v":44679,"vw":25.473752},{"c":25.51,"h":25.565,"l":25.49,"n":35,"o":25.49,"t":"2026-09-25T17:15:00Z","v":9125,"vw":25.537484},{"c":25.5761,"h":25.67,"l":25.55,"n":151,"o":25.55,"t":"2026-09-25T17:30:00Z","v":24237,"vw":25.621875},{"c":25.59,"h":25.64,"l":25.59,"n":23,"o":25.59,"t":"2026-09-25T17:45:00Z","v":3096,"vw":25.597031},{"c":25.57,"h":25.63,"l":25.57,"n":47,"o":25.595,"t":"2026-09-25T18:00:00Z","v":8043,"vw":25.61549},{"c":25.575,"h":25.62,"l":25.52,"n":203,"o":25.56,"t":"2026-09-25T18:15:00Z","v":40641,"vw":25.571969},{"c":25.585,"h":25.605,"l":25.54,"n":26,"o":25.56,"t":"2026-09-25T18:30:00Z","v":4313,"vw":25.577895},{"c":25.5203,"h":25.575,"l":25.5198,"n":106,"o":25.575,"t":"2026-09-25T18:45:00Z","v":24204,"vw":25.542361},{"c":25.47,"h":25.5662,"l":25.47,"n":111,"o":25.51,"t":"2026-09-25T19:00:00Z","v":27635,"vw":25.506332},{"c":25.55,"h":25.55,"l":25.4582,"n":97,"o":25.4582,"t":"2026-09-25T19:15:00Z","v":33596,"vw":25.50062},{"c":25.46,"h":25.595,"l":25.45,"n":208,"o":25.56,"t":"2026-09-25T19:30:00Z","v":70238,"vw":25.532571},{"c":25.595,"h":25.615,"l":25.38,"n":512,"o":25.44,"t":"2026-09-25T19:45:00Z","v":126863,"vw":25.501719},{"c":25.5618,"h":25.6,"l":25.5618,"n":6,"o":25.6,"t":"2026-09-25T20:00:00Z","v":54295,"vw":25.58857},{"c":25.5514,"h":25.5514,"l":25.5514,"n":1,"o":25.5514,"t":"2026-09-25T20:45:00Z","v":110,"vw":25.5514},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-09-25T21:00:00Z","v":200,"vw":25.29},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-09-25T22:30:00Z","v":100,"vw":25.59},{"c":25.82,"h":26.08,"l":25.82,"n":10,"o":25.98,"t":"2026-09-28T08:00:00Z","v":6931,"vw":25.842206},{"c":25.69,"h":25.7,"l":25.69,"n":2,"o":25.7,"t":"2026-09-28T08:30:00Z","v":320,"vw":25.695},{"c":26.07,"h":26.08,"l":26.07,"n":3,"o":26.08,"t":"2026-09-28T08:45:00Z","v":451,"vw":26.073556},{"c":26.21,"h":26.21,"l":26,"n":3,"o":26.02,"t":"2026-09-28T09:00:00Z","v":473,"vw":26.048626},{"c":26.04,"h":26.04,"l":26.04,"n":2,"o":26.04,"t":"2026-09-28T09:45:00Z","v":350,"vw":26.04},{"c":26.09,"h":26.12,"l":26.09,"n":23,"o":26.12,"t":"2026-09-28T10:00:00Z","v":5533,"vw":26.097716},{"c":25.98,"h":26.02,"l":25.97,"n":19,"o":26.02,"t":"2026-09-28T10:45:00Z","v":1844,"vw":25.983245},{"c":26.1,"h":26.14,"l":26.0295,"n":45,"o":26.07,"t":"2026-09-28T11:00:00Z","v":6647,"vw":26.063953},{"c":26.02,"h":26.12,"l":26.02,"n":24,"o":26.12,"t":"2026-09-28T11:15:00Z","v":4116,"vw":26.038621},{"c":26.09,"h":26.0904,"l":26.09,"n":3,"o":26.0904,"t":"2026-09-28T11:45:00Z","v":3500,"vw":26.090023},{"c":26.01,"h":26.14,"l":25.96,"n":68,"o":26.14,"t":"2026-09-28T12:00:00Z","v":11820,"vw":26.060208},{"c":25.93,"h":26,"l":25.93,"n":54,"o":26,"t":"2026-09-28T12:15:00Z","v":9164,"vw":25.948435},{"c":26.02,"h":26.03,"l":25.96,"n":13,"o":25.96,"t":"2026-09-28T12:30:00Z","v":1846,"vw":26.015994},{"c":25.96,"h":25.96,"l":25.96,"n":5,"o":25.96,"t":"2026-09-28T12:45:00Z","v":3000,"vw":25.96},{"c":26.0499,"h":26.0499,"l":26.03,"n":3,"o":26.03,"t":"2026-09-28T13:00:00Z","v":251,"vw":26.03796},{"c":26.05,"h":26.0999,"l":26.01,"n":131,"o":26.01,"t":"2026-09-28T13:15:00Z","v":13074,"vw":26.056853},{"c":26.12,"h":26.3,"l":26.04,"n":550,"o":26.05,"t":"2026-09-28T13:30:00Z","v":96432,"vw":26.165183},{"c":26.1,"h":26.24,"l":26.085,"n":336,"o":26.12,"t":"2026-09-28T13:45:00Z","v":40267,"vw":26.166738},{"c":26.03,"h":26.18,"l":25.93,"n":239,"o":26.13,"t":"2026-09-28T14:00:00Z","v":50817,"vw":26.02449},{"c":25.9301,"h":26.06,"l":25.9301,"n":101,"o":26.03,"t":"2026-09-28T14:15:00Z","v":43077,"vw":25.995723},{"c":26.21,"h":26.24,"l":25.95,"n":226,"o":25.95,"t":"2026-09-28T14:30:00Z","v":69730,"vw":26.11518},{"c":26.35,"h":26.37,"l":26.216,"n":422,"o":26.24,"t":"2026-09-28T14:45:00Z","v":76808,"vw":26.291016},{"c":26.41,"h":26.42,"l":26.3,"n":147,"o":26.34,"t":"2026-09-28T15:00:00Z","v":18346,"vw":26.357047},{"c":26.41,"h":26.445,"l":26.35,"n":188,"o":26.4,"t":"2026-09-28T15:15:00Z","v":41544,"vw":26.405404},{"c":26.43,"h":26.43,"l":26.345,"n":67,"o":26.4,"t":"2026-09-28T15:30:00Z","v":11224,"vw":26.406039},{"c":26.375,"h":26.46,"l":26.36,"n":74,"o":26.4301,"t":"2026-09-28T15:45:00Z","v":13759,"vw":26.422318},{"c":26.34,"h":26.3992,"l":26.29,"n":108,"o":26.35,"t":"2026-09-28T16:00:00Z","v":24261,"vw":26.356179},{"c":25.84,"h":26.35,"l":25.76,"n":864,"o":26.34,"t":"2026-09-28T16:15:00Z","v":118269,"vw":25.981292},{"c":26.1098,"h":26.1301,"l":25.835,"n":290,"o":25.835,"t":"2026-09-28T16:30:00Z","v":36695,"vw":25.974839},{"c":26.11,"h":26.2,"l":26.03,"n":121,"o":26.0801,"t":"2026-09-28T16:45:00Z","v":25679,"vw":26.104924},{"c":25.79,"h":26.14,"l":25.63,"n":778,"o":26.13,"t":"2026-09-28T17:00:00Z","v":108180,"vw":25.843297},{"c":26.01,"h":26.01,"l":25.8,"n":364,"o":25.8,"t":"2026-09-28T17:15:00Z","v":68838,"vw":25.897846},{"c":25.995,"h":26.01,"l":25.96,"n":63,"o":25.985,"t":"2026-09-28T17:30:00Z","v":5341,"vw":25.980733},{"c":25.98,"h":26.01,"l":25.97,"n":89,"o":25.97,"t":"2026-09-28T17:45:00Z","v":16327,"vw":25.990378},{"c":25.9499,"h":26.015,"l":25.9,"n":55,"o":26.015,"t":"2026-09-28T18:00:00Z","v":11608,"vw":25.950146},{"c":25.96,"h":25.97,"l":25.91,"n":59,"o":25.91,"t":"2026-09-28T18:15:00Z","v":29262,"vw":25.938906},{"c":25.94,"h":25.98,"l":25.93,"n":168,"o":25.98,"t":"2026-09-28T18:30:00Z","v":30562,"vw":25.948209},{"c":25.9315,"h":25.98,"l":25.89,"n":247,"o":25.95,"t":"2026-09-28T18:45:00Z","v":65562,"vw":25.94875},{"c":26.13,"h":26.1368,"l":25.95,"n":116,"o":25.95,"t":"2026-09-28T19:00:00Z","v":17583,"vw":26.024342},{"c":26.0633,"h":26.14,"l":26.04,"n":129,"o":26.135,"t":"2026-09-28T19:15:00Z","v":24181,"vw":26.076716},{"c":26.0899,"h":26.1,"l":26.01,"n":200,"o":26.06,"t":"2026-09-28T19:30:00Z","v":42930,"vw":26.055862},{"c":26.13,"h":26.19,"l":26.081,"n":799,"o":26.1,"t":"2026-09-28T19:45:00Z","v":107437,"vw":26.137845},{"c":26.1126,"h":26.13,"l":26.0898,"n":17,"o":26.13,"t":"2026-09-28T20:00:00Z","v":12643,"vw":26.126378},{"c":26.1315,"h":26.1315,"l":26.1315,"n":1,"o":26.1315,"t":"2026-09-28T20:15:00Z","v":1000,"vw":26.1315},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-09-28T21:45:00Z","v":100,"vw":26.12},{"c":26.13,"h":26.13,"l":26.13,"n":4,"o":26.13,"t":"2026-09-28T22:00:00Z","v":1000,"vw":26.13},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-09-28T22:15:00Z","v":1000,"vw":26.11},{"c":26.0827,"h":26.0827,"l":26.0827,"n":1,"o":26.0827,"t":"2026-09-28T23:15:00Z","v":2000,"vw":26.0827},{"c":26.15,"h":26.15,"l":26.15,"n":2,"o":26.15,"t":"2026-09-28T23:45:00Z","v":312,"vw":26.15},{"c":26.2,"h":26.52,"l":26.14,"n":20,"o":26.15,"t":"2026-09-29T08:00:00Z","v":7423,"vw":26.175926},{"c":26.17,"h":26.19,"l":26.17,"n":169,"o":26.18,"t":"2026-09-29T08:45:00Z","v":3616,"vw":26.172691},{"c":26.18,"h":26.18,"l":26.18,"n":13,"o":26.18,"t":"2026-09-29T09:45:00Z","v":2000,"vw":26.18},{"c":26.168,"h":26.23,"l":26.168,"n":3,"o":26.23,"t":"2026-09-29T10:00:00Z","v":979,"vw":26.185117},{"c":26.19,"h":26.19,"l":26.19,"n":18,"o":26.19,"t":"2026-09-29T10:15:00Z","v":772,"vw":26.19},{"c":26.13,"h":26.13,"l":26.13,"n":40,"o":26.13,"t":"2026-09-29T10:30:00Z","v":1113,"vw":26.13},{"c":26.08,"h":26.08,"l":26.08,"n":38,"o":26.08,"t":"2026-09-29T10:45:00Z","v":2030,"vw":26.08},{"c":25.981,"h":25.981,"l":25.9031,"n":6,"o":25.92,"t":"2026-09-29T11:00:00Z","v":3530,"vw":25.908046},{"c":25.95,"h":25.95,"l":25.9095,"n":3,"o":25.9095,"t":"2026-09-29T11:30:00Z","v":600,"vw":25.94325},{"c":25.89,"h":25.96,"l":25.89,"n":60,"o":25.96,"t":"2026-09-29T11:45:00Z","v":4987,"vw":25.951523},{"c":26,"h":26.01,"l":25.94,"n":88,"o":25.94,"t":"2026-09-29T12:15:00Z","v":7942,"vw":25.994606},{"c":25.96,"h":25.96,"l":25.96,"n":5,"o":25.96,"t":"2026-09-29T12:45:00Z","v":227,"vw":25.96},{"c":26.02,"h":26.04,"l":26.02,"n":3,"o":26.04,"t":"2026-09-29T13:00:00Z","v":1127,"vw":26.038182},{"c":25.99,"h":26.02,"l":25.99,"n":28,"o":26.02,"t":"2026-09-29T13:15:00Z","v":2674,"vw":25.999978},{"c":26.03,"h":26.19,"l":25.87,"n":427,"o":26.08,"t":"2026-09-29T13:30:00Z","v":62032,"vw":26.063301},{"c":26.25,"h":26.25,"l":26.02,"n":333,"o":26.02,"t":"2026-09-29T13:45:00Z","v":47633,"vw":26.133665},{"c":26.2512,"h":26.37,"l":26.14,"n":215,"o":26.23,"t":"2026-09-29T14:00:00Z","v":40144,"vw":26.257787},{"c":26.35,"h":26.35,"l":26.22,"n":306,"o":26.245,"t":"2026-09-29T14:15:00Z","v":55356,"vw":26.272951},{"c":26.42,"h":26.5,"l":26.3,"n":277,"o":26.3,"t":"2026-09-29T14:30:00Z","v":46645,"vw":26.432868},{"c":26.455,"h":26.51,"l":26.395,"n":123,"o":26.42,"t":"2026-09-29T14:45:00Z","v":33509,"vw":26.460649},{"c":26.67,"h":26.69,"l":26.48,"n":156,"o":26.48,"t":"2026-09-29T15:00:00Z","v":44362,"vw":26.582758},{"c":26.75,"h":26.78,"l":26.65,"n":94,"o":26.66,"t":"2026-09-29T15:15:00Z","v":10627,"vw":26.738471},{"c":26.695,"h":26.76,"l":26.66,"n":83,"o":26.7351,"t":"2026-09-29T15:30:00Z","v":29959,"vw":26.703544},{"c":26.765,"h":26.78,"l":26.59,"n":582,"o":26.695,"t":"2026-09-29T15:45:00Z","v":99384,"vw":26.674491},{"c":26.79,"h":26.805,"l":26.7135,"n":100,"o":26.76,"t":"2026-09-29T16:00:00Z","v":18170,"vw":26.756137},{"c":26.74,"h":26.8,"l":26.72,"n":62,"o":26.79,"t":"2026-09-29T16:15:00Z","v":8169,"vw":26.773645},{"c":26.83,"h":26.83,"l":26.735,"n":88,"o":26.74,"t":"2026-09-29T16:30:00Z","v":11594,"vw":26.782268},{"c":26.8,"h":26.87,"l":26.78,"n":109,"o":26.84,"t":"2026-09-29T16:45:00Z","v":24287,"vw":26.833392},{"c":26.83,"h":26.85,"l":26.815,"n":55,"o":26.815,"t":"2026-09-29T17:00:00Z","v":6289,"vw":26.825772},{"c":26.8262,"h":26.87,"l":26.805,"n":101,"o":26.83,"t":"2026-09-29T17:15:00Z","v":13428,"vw":26.840255},{"c":26.77,"h":26.825,"l":26.77,"n":113,"o":26.82,"t":"2026-09-29T17:30:00Z","v":17188,"vw":26.794877},{"c":26.835,"h":26.85,"l":26.71,"n":124,"o":26.74,"t":"2026-09-29T17:45:00Z","v":22150,"vw":26.771456},{"c":26.68,"h":26.83,"l":26.6,"n":490,"o":26.83,"t":"2026-09-29T18:00:00Z","v":102106,"vw":26.706836},{"c":26.62,"h":26.6602,"l":26.5999,"n":151,"o":26.66,"t":"2026-09-29T18:15:00Z","v":27569,"vw":26.619076},{"c":26.55,"h":26.68,"l":26.4638,"n":339,"o":26.63,"t":"2026-09-29T18:30:00Z","v":70895,"vw":26.577235},{"c":26.58,"h":26.59,"l":26.53,"n":69,"o":26.53,"t":"2026-09-29T18:45:00Z","v":18339,"vw":26.561558},{"c":26.52,"h":26.55,"l":26.49,"n":128,"o":26.5301,"t":"2026-09-29T19:00:00Z","v":41338,"vw":26.523473},{"c":26.49,"h":26.54,"l":26.47,"n":75,"o":26.52,"t":"2026-09-29T19:15:00Z","v":11559,"vw":26.504069},{"c":26.5101,"h":26.5101,"l":26.4599,"n":133,"o":26.49,"t":"2026-09-29T19:30:00Z","v":74500,"vw":26.490643},{"c":26.41,"h":26.52,"l":26.41,"n":607,"o":26.52,"t":"2026-09-29T19:45:00Z","v":142265,"vw":26.459237},{"c":26.42,"h":26.43,"l":26.42,"n":13,"o":26.43,"t":"2026-09-29T20:00:00Z","v":14094,"vw":26.428368},{"c":26.3699,"h":26.39,"l":26.36,"n":4,"o":26.39,"t":"2026-09-29T20:15:00Z","v":2301,"vw":26.376076},{"c":26.33,"h":26.3391,"l":26.33,"n":10,"o":26.3391,"t":"2026-09-29T20:30:00Z","v":11198,"vw":26.330329},{"c":26.37,"h":26.37,"l":26.37,"n":4,"o":26.37,"t":"2026-09-29T20:45:00Z","v":505,"vw":26.37},{"c":26.38,"h":26.4,"l":26.38,"n":3,"o":26.4,"t":"2026-09-29T21:15:00Z","v":712,"vw":26.390112},{"c":26.36,"h":26.38,"l":26.36,"n":15,"o":26.38,"t":"2026-09-29T22:00:00Z","v":940,"vw":26.377085},{"c":26.27,"h":26.27,"l":26.27,"n":2,"o":26.27,"t":"2026-09-29T22:45:00Z","v":107,"vw":26.27},{"c":26.21,"h":26.21,"l":26.21,"n":17,"o":26.21,"t":"2026-09-29T23:45:00Z","v":813,"vw":26.21},{"c":26.15,"h":26.25,"l":26.08,"n":15,"o":26.16,"t":"2026-09-30T08:00:00Z","v":2069,"vw":26.172443},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-09-30T08:15:00Z","v":100,"vw":26.2},{"c":26.36,"h":26.36,"l":26.28,"n":27,"o":26.28,"t":"2026-09-30T09:00:00Z","v":2062,"vw":26.314483},{"c":26.46,"h":26.47,"l":26.43,"n":18,"o":26.43,"t":"2026-09-30T10:00:00Z","v":3827,"vw":26.459189},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-09-30T10:15:00Z","v":100,"vw":26.47},{"c":26.52,"h":26.52,"l":26.52,"n":3,"o":26.52,"t":"2026-09-30T10:45:00Z","v":180,"vw":26.52},{"c":26.64,"h":26.66,"l":26.63,"n":99,"o":26.64,"t":"2026-09-30T11:00:00Z","v":8921,"vw":26.639591},{"c":26.5566,"h":26.66,"l":26.5566,"n":9,"o":26.65,"t":"2026-09-30T11:15:00Z","v":1983,"vw":26.643609},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-09-30T11:30:00Z","v":1290,"vw":26.5},{"c":26.59,"h":26.59,"l":26.48,"n":34,"o":26.5,"t":"2026-09-30T11:45:00Z","v":4473,"vw":26.510984},{"c":26.5001,"h":26.53,"l":26.48,"n":32,"o":26.48,"t":"2026-09-30T12:00:00Z","v":14886,"vw":26.516359},{"c":26.4,"h":26.59,"l":26.4,"n":91,"o":26.56,"t":"2026-09-30T12:15:00Z","v":16484,"vw":26.492902},{"c":26.0262,"h":26.15,"l":25.75,"n":246,"o":26.15,"t":"2026-09-30T12:30:00Z","v":47405,"vw":25.931925},{"c":26.07,"h":26.1431,"l":26.07,"n":13,"o":26.14,"t":"2026-09-30T12:45:00Z","v":4800,"vw":26.1336},{"c":26.09,"h":26.09,"l":26.01,"n":23,"o":26.01,"t":"2026-09-30T13:00:00Z","v":8149,"vw":26.04977},{"c":26.12,"h":26.16,"l":26.1,"n":52,"o":26.11,"t":"2026-09-30T13:15:00Z","v":17128,"vw":26.126782},{"c":26.33,"h":26.33,"l":26.085,"n":518,"o":26.11,"t":"2026-09-30T13:30:00Z","v":93644,"vw":26.202549},{"c":26.36,"h":26.41,"l":26.26,"n":332,"o":26.29,"t":"2026-09-30T13:45:00Z","v":40277,"vw":26.337239},{"c":26.15,"h":26.43,"l":26.12,"n":277,"o":26.34,"t":"2026-09-30T14:00:00Z","v":54002,"vw":26.224715},{"c":26.43,"h":26.43,"l":26.11,"n":195,"o":26.15,"t":"2026-09-30T14:15:00Z","v":35592,"vw":26.257352},{"c":26.32,"h":26.44,"l":26.255,"n":356,"o":26.42,"t":"2026-09-30T14:30:00Z","v":54483,"vw":26.364739},{"c":26.12,"h":26.33,"l":26.0801,"n":225,"o":26.32,"t":"2026-09-30T14:45:00Z","v":35449,"vw":26.162893},{"c":26.115,"h":26.18,"l":26.08,"n":370,"o":26.12,"t":"2026-09-30T15:00:00Z","v":55090,"vw":26.133072},{"c":26.205,"h":26.28,"l":26.035,"n":132,"o":26.09,"t":"2026-09-30T15:15:00Z","v":16873,"vw":26.186492},{"c":26.36,"h":26.37,"l":26.13,"n":188,"o":26.195,"t":"2026-09-30T15:30:00Z","v":27242,"vw":26.252925},{"c":26.33,"h":26.39,"l":26.27,"n":123,"o":26.3513,"t":"2026-09-30T15:45:00Z","v":24700,"vw":26.336073},{"c":26.3,"h":26.33,"l":26.24,"n":114,"o":26.3,"t":"2026-09-30T16:00:00Z","v":17051,"vw":26.300759},{"c":26.28,"h":26.36,"l":26.275,"n":118,"o":26.31,"t":"2026-09-30T16:15:00Z","v":15514,"vw":26.318558},{"c":26.26,"h":26.35,"l":26.26,"n":69,"o":26.29,"t":"2026-09-30T16:30:00Z","v":13523,"vw":26.291171},{"c":26.33,"h":26.37,"l":26.31,"n":88,"o":26.31,"t":"2026-09-30T16:45:00Z","v":21273,"vw":26.33653},{"c":26.38,"h":26.3901,"l":26.33,"n":72,"o":26.34,"t":"2026-09-30T17:00:00Z","v":12866,"vw":26.370292},{"c":26.49,"h":26.57,"l":26.4234,"n":141,"o":26.43,"t":"2026-09-30T17:15:00Z","v":29740,"vw":26.480574},{"c":26.4,"h":26.51,"l":26.39,"n":118,"o":26.49,"t":"2026-09-30T17:30:00Z","v":22907,"vw":26.456202},{"c":26.415,"h":26.465,"l":26.375,"n":190,"o":26.4,"t":"2026-09-30T17:45:00Z","v":63694,"vw":26.432025},{"c":26.43,"h":26.44,"l":26.38,"n":92,"o":26.415,"t":"2026-09-30T18:00:00Z","v":26972,"vw":26.423472},{"c":26.42,"h":26.475,"l":26.41,"n":97,"o":26.4401,"t":"2026-09-30T18:15:00Z","v":68177,"vw":26.439771},{"c":26.435,"h":26.4714,"l":26.395,"n":192,"o":26.395,"t":"2026-09-30T18:30:00Z","v":74518,"vw":26.437024},{"c":26.44,"h":26.5,"l":26.43,"n":69,"o":26.43,"t":"2026-09-30T18:45:00Z","v":25691,"vw":26.486679},{"c":26.438,"h":26.48,"l":26.425,"n":94,"o":26.45,"t":"2026-09-30T19:00:00Z","v":28553,"vw":26.449212},{"c":26.5,"h":26.505,"l":26.425,"n":148,"o":26.44,"t":"2026-09-30T19:15:00Z","v":68938,"vw":26.468497},{"c":26.475,"h":26.5,"l":26.41,"n":243,"o":26.495,"t":"2026-09-30T19:30:00Z","v":170814,"vw":26.450235},{"c":26.76,"h":26.77,"l":26.47,"n":957,"o":26.475,"t":"2026-09-30T19:45:00Z","v":221659,"vw":26.597392},{"c":26.7969,"h":26.85,"l":26.75,"n":26,"o":26.79,"t":"2026-09-30T20:00:00Z","v":12456,"vw":26.789447},{"c":26.6797,"h":26.7269,"l":26.6797,"n":14,"o":26.72,"t":"2026-09-30T20:15:00Z","v":4508,"vw":26.715813},{"c":26.71,"h":26.71,"l":26.7099,"n":3,"o":26.7099,"t":"2026-09-30T20:30:00Z","v":557,"vw":26.709982},{"c":26.7,"h":26.72,"l":26.6999,"n":14,"o":26.72,"t":"2026-09-30T20:45:00Z","v":1950,"vw":26.716759},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-09-30T21:00:00Z","v":100,"vw":26.76},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-09-30T21:15:00Z","v":100,"vw":26.7},{"c":26.64,"h":26.64,"l":26.64,"n":1,"o":26.64,"t":"2026-09-30T22:00:00Z","v":125,"vw":26.64},{"c":26.742,"h":26.742,"l":26.742,"n":1,"o":26.742,"t":"2026-09-30T22:30:00Z","v":240,"vw":26.742},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-09-30T23:00:00Z","v":200,"vw":26.62},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-09-30T23:15:00Z","v":100,"vw":26.59},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-09-30T23:30:00Z","v":754,"vw":26.55},{"c":27.13,"h":27.13,"l":26.27,"n":61,"o":27.12,"t":"2026-10-01T08:00:00Z","v":7704,"vw":26.919594},{"c":27.2,"h":27.2,"l":27.15,"n":2,"o":27.15,"t":"2026-10-01T08:15:00Z","v":500,"vw":27.19},{"c":27.09,"h":27.24,"l":27.09,"n":2,"o":27.24,"t":"2026-10-01T08:30:00Z","v":660,"vw":27.203636},{"c":27.09,"h":27.13,"l":27.09,"n":13,"o":27.13,"t":"2026-10-01T08:45:00Z","v":2872,"vw":27.092275},{"c":26.88,"h":26.94,"l":26.88,"n":48,"o":26.93,"t":"2026-10-01T09:15:00Z","v":6580,"vw":26.916719},{"c":26.84,"h":26.84,"l":26.84,"n":1,"o":26.84,"t":"2026-10-01T09:30:00Z","v":160,"vw":26.84},{"c":26.8996,"h":26.8996,"l":26.8996,"n":2,"o":26.8996,"t":"2026-10-01T09:45:00Z","v":717,"vw":26.8996},{"c":26.8298,"h":27,"l":26.8298,"n":32,"o":26.9,"t":"2026-10-01T10:00:00Z","v":4418,"vw":26.925353},{"c":26.79,"h":26.84,"l":26.72,"n":116,"o":26.84,"t":"2026-10-01T10:15:00Z","v":17813,"vw":26.751412},{"c":26.6,"h":26.73,"l":26.6,"n":16,"o":26.73,"t":"2026-10-01T10:30:00Z","v":4609,"vw":26.654552},{"c":26.58,"h":26.58,"l":26.55,"n":2,"o":26.55,"t":"2026-10-01T10:45:00Z","v":440,"vw":26.569091},{"c":26.67,"h":26.67,"l":26.58,"n":13,"o":26.58,"t":"2026-10-01T11:00:00Z","v":3931,"vw":26.627839},{"c":26.77,"h":26.82,"l":26.77,"n":35,"o":26.79,"t":"2026-10-01T11:15:00Z","v":7060,"vw":26.772786},{"c":26.66,"h":26.75,"l":26.65,"n":8,"o":26.75,"t":"2026-10-01T11:30:00Z","v":1589,"vw":26.663345},{"c":26.5,"h":26.54,"l":26.49,"n":26,"o":26.54,"t":"2026-10-01T11:45:00Z","v":2178,"vw":26.523283},{"c":26.46,"h":26.48,"l":26.44,"n":13,"o":26.48,"t":"2026-10-01T12:00:00Z","v":1470,"vw":26.461774},{"c":26.52,"h":26.52,"l":26.4493,"n":76,"o":26.48,"t":"2026-10-01T12:15:00Z","v":16099,"vw":26.504128},{"c":26.3909,"h":26.4,"l":26.38,"n":6,"o":26.4,"t":"2026-10-01T12:30:00Z","v":1100,"vw":26.388384},{"c":26.69,"h":26.69,"l":26.509,"n":19,"o":26.51,"t":"2026-10-01T12:45:00Z","v":12470,"vw":26.527161},{"c":26.7965,"h":26.7965,"l":26.7,"n":61,"o":26.7,"t":"2026-10-01T13:00:00Z","v":9745,"vw":26.71154},{"c":26.95,"h":26.95,"l":26.8098,"n":37,"o":26.8098,"t":"2026-10-01T13:15:00Z","v":11256,"vw":26.917097},{"c":27.1,"h":27.12,"l":26.66,"n":879,"o":26.94,"t":"2026-10-01T13:30:00Z","v":165289,"vw":26.880082},{"c":27.14,"h":27.26,"l":26.955,"n":491,"o":27.055,"t":"2026-10-01T13:45:00Z","v":84476,"vw":27.075338},{"c":27.2101,"h":27.475,"l":27.135,"n":741,"o":27.14,"t":"2026-10-01T14:00:00Z","v":132692,"vw":27.308515},{"c":27.25,"h":27.28,"l":27.08,"n":325,"o":27.185,"t":"2026-10-01T14:15:00Z","v":54718,"vw":27.196715},{"c":27.135,"h":27.28,"l":27.095,"n":546,"o":27.23,"t":"2026-10-01T14:30:00Z","v":93587,"vw":27.178405},{"c":27.15,"h":27.3,"l":27.025,"n":672,"o":27.135,"t":"2026-10-01T14:45:00Z","v":122422,"vw":27.168603},{"c":27.19,"h":27.32,"l":27.14,"n":414,"o":27.15,"t":"2026-10-01T15:00:00Z","v":60264,"vw":27.241421},{"c":27.21,"h":27.225,"l":27.08,"n":460,"o":27.225,"t":"2026-10-01T15:15:00Z","v":84348,"vw":27.133847},{"c":27.09,"h":27.325,"l":26.99,"n":335,"o":27.21,"t":"2026-10-01T15:30:00Z","v":60598,"vw":27.178119},{"c":26.8999,"h":27.1,"l":26.83,"n":580,"o":27.06,"t":"2026-10-01T15:45:00Z","v":110966,"vw":26.967407},{"c":26.79,"h":26.905,"l":26.71,"n":201,"o":26.87,"t":"2026-10-01T16:00:00Z","v":48104,"vw":26.77531},{"c":26.598,"h":26.81,"l":26.585,"n":212,"o":26.8,"t":"2026-10-01T16:15:00Z","v":56323,"vw":26.663821},{"c":26.5091,"h":26.62,"l":26.45,"n":215,"o":26.62,"t":"2026-10-01T16:30:00Z","v":75092,"vw":26.503617},{"c":26.59,"h":26.64,"l":26.455,"n":256,"o":26.49,"t":"2026-10-01T16:45:00Z","v":79160,"vw":26.560203},{"c":26.47,"h":26.635,"l":26.43,"n":147,"o":26.6,"t":"2026-10-01T17:00:00Z","v":32404,"vw":26.523972},{"c":26.21,"h":26.52,"l":26.1701,"n":273,"o":26.5,"t":"2026-10-01T17:15:00Z","v":104323,"vw":26.291395},{"c":26.125,"h":26.24,"l":26,"n":1001,"o":26.225,"t":"2026-10-01T17:30:00Z","v":247455,"vw":26.111656},{"c":26.43,"h":26.4661,"l":26.11,"n":516,"o":26.135,"t":"2026-10-01T17:45:00Z","v":174202,"vw":26.32414},{"c":26.51,"h":26.642,"l":26.42,"n":338,"o":26.42,"t":"2026-10-01T18:00:00Z","v":100084,"vw":26.542683},{"c":26.37,"h":26.48,"l":26.305,"n":445,"o":26.48,"t":"2026-10-01T18:15:00Z","v":117210,"vw":26.402672},{"c":26.38,"h":26.42,"l":26.22,"n":241,"o":26.37,"t":"2026-10-01T18:30:00Z","v":54695,"vw":26.307587},{"c":26.3602,"h":26.44,"l":26.3602,"n":72,"o":26.39,"t":"2026-10-01T18:45:00Z","v":12151,"vw":26.400543},{"c":26.44,"h":26.445,"l":26.365,"n":57,"o":26.365,"t":"2026-10-01T19:00:00Z","v":36767,"vw":26.420608},{"c":26.375,"h":26.415,"l":26.345,"n":148,"o":26.41,"t":"2026-10-01T19:15:00Z","v":69875,"vw":26.392733},{"c":26.49,"h":26.49,"l":26.345,"n":281,"o":26.37,"t":"2026-10-01T19:30:00Z","v":78828,"vw":26.408748},{"c":26.455,"h":26.51,"l":26.3623,"n":935,"o":26.485,"t":"2026-10-01T19:45:00Z","v":152882,"vw":26.462884},{"c":26.45,"h":26.45,"l":26.45,"n":4,"o":26.45,"t":"2026-10-01T20:00:00Z","v":12548,"vw":26.45},{"c":26.32,"h":26.33,"l":26.32,"n":3,"o":26.33,"t":"2026-10-01T20:15:00Z","v":763,"vw":26.32652},{"c":26.38,"h":26.38,"l":26.3527,"n":3,"o":26.3527,"t":"2026-10-01T20:30:00Z","v":382,"vw":26.368625},{"c":26.4,"h":26.4,"l":26.4,"n":10,"o":26.4,"t":"2026-10-01T20:45:00Z","v":691,"vw":26.4},{"c":26.31,"h":26.39,"l":26.31,"n":5,"o":26.39,"t":"2026-10-01T22:00:00Z","v":492,"vw":26.342381},{"c":26.27,"h":26.27,"l":26.27,"n":1,"o":26.27,"t":"2026-10-01T23:00:00Z","v":100,"vw":26.27},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-01T23:45:00Z","v":100,"vw":26.3},{"c":25.9,"h":26.15,"l":25.89,"n":21,"o":26.02,"t":"2026-10-02T08:00:00Z","v":3336,"vw":26.022582},{"c":25.93,"h":25.93,"l":25.93,"n":15,"o":25.93,"t":"2026-10-02T08:15:00Z","v":484,"vw":25.93},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-02T08:45:00Z","v":115,"vw":25.98},{"c":25.97,"h":25.97,"l":25.97,"n":5,"o":25.97,"t":"2026-10-02T09:15:00Z","v":253,"vw":25.97},{"c":26.03,"h":26.1,"l":26.03,"n":103,"o":26.07,"t":"2026-10-02T09:45:00Z","v":2727,"vw":26.08713},{"c":26.03,"h":26.04,"l":26.03,"n":3,"o":26.04,"t":"2026-10-02T10:00:00Z","v":1100,"vw":26.039091},{"c":26.1,"h":26.1,"l":26.1,"n":4,"o":26.1,"t":"2026-10-02T10:15:00Z","v":305,"vw":26.1},{"c":26.06,"h":26.06,"l":26.05,"n":2,"o":26.05,"t":"2026-10-02T10:45:00Z","v":487,"vw":26.052053},{"c":25.94,"h":26.0097,"l":25.92,"n":17,"o":26.0097,"t":"2026-10-02T11:00:00Z","v":2150,"vw":25.944931},{"c":25.92,"h":25.9595,"l":25.9,"n":8,"o":25.911,"t":"2026-10-02T11:15:00Z","v":1810,"vw":25.923796},{"c":25.89,"h":25.89,"l":25.87,"n":14,"o":25.87,"t":"2026-10-02T11:30:00Z","v":900,"vw":25.873096},{"c":26,"h":26,"l":25.98,"n":25,"o":25.98,"t":"2026-10-02T11:45:00Z","v":5698,"vw":25.980384},{"c":25.8,"h":26,"l":25.79,"n":13,"o":26,"t":"2026-10-02T12:15:00Z","v":3241,"vw":25.932502},{"c":25.3,"h":25.76,"l":25.12,"n":226,"o":25.76,"t":"2026-10-02T12:30:00Z","v":52170,"vw":25.363862},{"c":25.2794,"h":25.39,"l":25.24,"n":15,"o":25.39,"t":"2026-10-02T12:45:00Z","v":10259,"vw":25.310589},{"c":25.3531,"h":25.361,"l":25.2,"n":4,"o":25.2,"t":"2026-10-02T13:00:00Z","v":751,"vw":25.316487},{"c":25.54,"h":25.57,"l":25.4241,"n":206,"o":25.4241,"t":"2026-10-02T13:15:00Z","v":54076,"vw":25.516164},{"c":25.56,"h":25.665,"l":25.27,"n":1020,"o":25.54,"t":"2026-10-02T13:30:00Z","v":196709,"vw":25.497249},{"c":25.49,"h":25.645,"l":25.345,"n":715,"o":25.54,"t":"2026-10-02T13:45:00Z","v":140571,"vw":25.501065},{"c":25.39,"h":25.665,"l":25.33,"n":514,"o":25.51,"t":"2026-10-02T14:00:00Z","v":72804,"vw":25.445327},{"c":25.37,"h":25.42,"l":25.305,"n":365,"o":25.39,"t":"2026-10-02T14:15:00Z","v":80275,"vw":25.36002},{"c":25.28,"h":25.48,"l":25.2465,"n":333,"o":25.4,"t":"2026-10-02T14:30:00Z","v":63626,"vw":25.347385},{"c":25.39,"h":25.4,"l":25.2,"n":281,"o":25.29,"t":"2026-10-02T14:45:00Z","v":62717,"vw":25.296165},{"c":25.78,"h":25.85,"l":25.38,"n":508,"o":25.39,"t":"2026-10-02T15:00:00Z","v":111108,"vw":25.712433},{"c":25.77,"h":25.95,"l":25.7,"n":251,"o":25.77,"t":"2026-10-02T15:15:00Z","v":42443,"vw":25.829767},{"c":25.72,"h":25.8,"l":25.61,"n":221,"o":25.745,"t":"2026-10-02T15:30:00Z","v":51537,"vw":25.688272},{"c":25.73,"h":25.74,"l":25.64,"n":120,"o":25.71,"t":"2026-10-02T15:45:00Z","v":20182,"vw":25.689631},{"c":25.765,"h":25.81,"l":25.67,"n":252,"o":25.7,"t":"2026-10-02T16:00:00Z","v":52803,"vw":25.751222},{"c":25.878,"h":25.895,"l":25.74,"n":229,"o":25.78,"t":"2026-10-02T16:15:00Z","v":43554,"vw":25.806055},{"c":25.815,"h":25.89,"l":25.775,"n":162,"o":25.86,"t":"2026-10-02T16:30:00Z","v":22229,"vw":25.826003},{"c":25.759,"h":25.83,"l":25.74,"n":140,"o":25.81,"t":"2026-10-02T16:45:00Z","v":21062,"vw":25.785564},{"c":25.78,"h":25.81,"l":25.65,"n":178,"o":25.7489,"t":"2026-10-02T17:00:00Z","v":40370,"vw":25.764273},{"c":25.9,"h":25.9,"l":25.72,"n":125,"o":25.77,"t":"2026-10-02T17:15:00Z","v":28791,"vw":25.820479},{"c":25.745,"h":25.88,"l":25.745,"n":101,"o":25.88,"t":"2026-10-02T17:30:00Z","v":15468,"vw":25.809194},{"c":25.72,"h":25.8,"l":25.69,"n":140,"o":25.73,"t":"2026-10-02T17:45:00Z","v":28357,"vw":25.74402},{"c":25.74,"h":25.79,"l":25.7,"n":48,"o":25.7,"t":"2026-10-02T18:00:00Z","v":8029,"vw":25.751882},{"c":25.81,"h":25.86,"l":25.745,"n":71,"o":25.76,"t":"2026-10-02T18:15:00Z","v":16674,"vw":25.809181},{"c":25.76,"h":25.83,"l":25.76,"n":56,"o":25.81,"t":"2026-10-02T18:30:00Z","v":11236,"vw":25.799147},{"c":25.76,"h":25.79,"l":25.755,"n":65,"o":25.755,"t":"2026-10-02T18:45:00Z","v":10887,"vw":25.771077},{"c":25.79,"h":25.81,"l":25.74,"n":242,"o":25.77,"t":"2026-10-02T19:00:00Z","v":62332,"vw":25.774307},{"c":25.78,"h":25.825,"l":25.74,"n":437,"o":25.79,"t":"2026-10-02T19:15:00Z","v":102216,"vw":25.78447},{"c":25.75,"h":25.785,"l":25.705,"n":426,"o":25.78,"t":"2026-10-02T19:30:00Z","v":109335,"vw":25.767574},{"c":25.79,"h":25.88,"l":25.7,"n":694,"o":25.76,"t":"2026-10-02T19:45:00Z","v":161029,"vw":25.802196},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-02T20:00:00Z","v":11916,"vw":25.8},{"c":25.74,"h":25.77,"l":25.74,"n":3,"o":25.77,"t":"2026-10-02T20:15:00Z","v":1177,"vw":25.747647},{"c":25.75,"h":25.75,"l":25.75,"n":4,"o":25.75,"t":"2026-10-02T20:30:00Z","v":1049,"vw":25.75},{"c":25.78,"h":25.78,"l":25.78,"n":2,"o":25.78,"t":"2026-10-02T22:45:00Z","v":600,"vw":25.78},{"c":25.74,"h":25.76,"l":25.74,"n":2,"o":25.76,"t":"2026-10-05T08:00:00Z","v":600,"vw":25.753333},{"c":25.672,"h":25.74,"l":25.672,"n":3,"o":25.74,"t":"2026-10-05T08:15:00Z","v":400,"vw":25.706},{"c":25.82,"h":25.85,"l":25.75,"n":226,"o":25.75,"t":"2026-10-05T08:30:00Z","v":9366,"vw":25.808826},{"c":25.81,"h":25.9,"l":25.81,"n":14,"o":25.9,"t":"2026-10-05T08:45:00Z","v":2796,"vw":25.854487},{"c":25.81,"h":25.81,"l":25.75,"n":21,"o":25.76,"t":"2026-10-05T09:00:00Z","v":1332,"vw":25.777586},{"c":25.84,"h":25.84,"l":25.81,"n":3,"o":25.81,"t":"2026-10-05T09:15:00Z","v":1000,"vw":25.816},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-05T09:30:00Z","v":400,"vw":25.86},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-05T09:45:00Z","v":100,"vw":25.86},{"c":25.9,"h":25.94,"l":25.9,"n":6,"o":25.92,"t":"2026-10-05T10:00:00Z","v":1300,"vw":25.909231},{"c":25.85,"h":25.88,"l":25.84,"n":18,"o":25.88,"t":"2026-10-05T10:15:00Z","v":3600,"vw":25.872793},{"c":25.85,"h":25.88,"l":25.85,"n":3,"o":25.88,"t":"2026-10-05T10:30:00Z","v":650,"vw":25.861538},{"c":25.73,"h":25.78,"l":25.73,"n":37,"o":25.75,"t":"2026-10-05T10:45:00Z","v":5708,"vw":25.750712},{"c":25.81,"h":25.81,"l":25.78,"n":12,"o":25.78,"t":"2026-10-05T11:00:00Z","v":4950,"vw":25.784882},{"c":25.57,"h":25.69,"l":25.57,"n":52,"o":25.69,"t":"2026-10-05T11:15:00Z","v":9412,"vw":25.653297},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-05T11:30:00Z","v":100,"vw":25.64},{"c":25.62,"h":25.65,"l":25.62,"n":30,"o":25.64,"t":"2026-10-05T12:00:00Z","v":5451,"vw":25.640491},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-05T12:15:00Z","v":250,"vw":25.63},{"c":25.64,"h":25.64,"l":25.63,"n":7,"o":25.64,"t":"2026-10-05T12:30:00Z","v":1016,"vw":25.639},{"c":25.724,"h":25.78,"l":25.69,"n":34,"o":25.69,"t":"2026-10-05T12:45:00Z","v":7434,"vw":25.749491},{"c":25.68,"h":25.71,"l":25.68,"n":21,"o":25.7,"t":"2026-10-05T13:00:00Z","v":2594,"vw":25.700818},{"c":25.69,"h":25.74,"l":25.67,"n":43,"o":25.67,"t":"2026-10-05T13:15:00Z","v":23648,"vw":25.691352},{"c":26.07,"h":26.1,"l":25.61,"n":618,"o":25.67,"t":"2026-10-05T13:30:00Z","v":138603,"vw":25.828021},{"c":26.04,"h":26.19,"l":25.99,"n":325,"o":26.06,"t":"2026-10-05T13:45:00Z","v":59190,"vw":26.107388},{"c":25.625,"h":26.08,"l":25.575,"n":430,"o":26.05,"t":"2026-10-05T14:00:00Z","v":96355,"vw":25.727538},{"c":25.61,"h":25.63,"l":25.48,"n":283,"o":25.605,"t":"2026-10-05T14:15:00Z","v":64848,"vw":25.546269},{"c":25.72,"h":25.805,"l":25.6,"n":245,"o":25.6,"t":"2026-10-05T14:30:00Z","v":69186,"vw":25.713369},{"c":25.65,"h":25.775,"l":25.645,"n":180,"o":25.7,"t":"2026-10-05T14:45:00Z","v":31222,"vw":25.719886},{"c":25.69,"h":25.74,"l":25.645,"n":131,"o":25.66,"t":"2026-10-05T15:00:00Z","v":28477,"vw":25.714622},{"c":25.6,"h":25.72,"l":25.59,"n":143,"o":25.695,"t":"2026-10-05T15:15:00Z","v":31117,"vw":25.666423},{"c":25.505,"h":25.61,"l":25.5,"n":118,"o":25.6,"t":"2026-10-05T15:30:00Z","v":39895,"vw":25.573033},{"c":25.4274,"h":25.55,"l":25.4098,"n":150,"o":25.51,"t":"2026-10-05T15:45:00Z","v":37034,"vw":25.462232},{"c":25.39,"h":25.48,"l":25.38,"n":216,"o":25.44,"t":"2026-10-05T16:00:00Z","v":70286,"vw":25.436193},{"c":25.35,"h":25.425,"l":25.34,"n":130,"o":25.405,"t":"2026-10-05T16:15:00Z","v":22254,"vw":25.400088},{"c":25.27,"h":25.34,"l":25.27,"n":109,"o":25.33,"t":"2026-10-05T16:30:00Z","v":20890,"vw":25.315259},{"c":25.33,"h":25.33,"l":25.26,"n":146,"o":25.2691,"t":"2026-10-05T16:45:00Z","v":35204,"vw":25.292379},{"c":25.3999,"h":25.3999,"l":25.345,"n":102,"o":25.35,"t":"2026-10-05T17:00:00Z","v":33051,"vw":25.366697},{"c":25.375,"h":25.405,"l":25.355,"n":174,"o":25.38,"t":"2026-10-05T17:15:00Z","v":68815,"vw":25.387537},{"c":25.32,"h":25.415,"l":25.315,"n":204,"o":25.3701,"t":"2026-10-05T17:30:00Z","v":100049,"vw":25.371288},{"c":25.31,"h":25.3359,"l":25.275,"n":89,"o":25.32,"t":"2026-10-05T17:45:00Z","v":29456,"vw":25.317883},{"c":25.305,"h":25.335,"l":25.27,"n":267,"o":25.3,"t":"2026-10-05T18:00:00Z","v":92172,"vw":25.308538},{"c":25.285,"h":25.325,"l":25.285,"n":59,"o":25.31,"t":"2026-10-05T18:15:00Z","v":10362,"vw":25.302996},{"c":25.2999,"h":25.2999,"l":25.235,"n":75,"o":25.275,"t":"2026-10-05T18:30:00Z","v":21733,"vw":25.272176},{"c":25.2399,"h":25.3199,"l":25.225,"n":70,"o":25.295,"t":"2026-10-05T18:45:00Z","v":22889,"vw":25.271954},{"c":25.05,"h":25.22,"l":25.05,"n":139,"o":25.22,"t":"2026-10-05T19:00:00Z","v":57131,"vw":25.163759},{"c":25.14,"h":25.1499,"l":25.07,"n":98,"o":25.09,"t":"2026-10-05T19:15:00Z","v":20447,"vw":25.128448},{"c":25.18,"h":25.245,"l":25.17,"n":217,"o":25.17,"t":"2026-10-05T19:30:00Z","v":38715,"vw":25.207039},{"c":25.28,"h":25.41,"l":25.19,"n":1079,"o":25.19,"t":"2026-10-05T19:45:00Z","v":460863,"vw":25.333777},{"c":25.32,"h":25.32,"l":25.27,"n":13,"o":25.27,"t":"2026-10-05T20:00:00Z","v":26053,"vw":25.28703},{"c":25.33,"h":25.33,"l":25.3,"n":16,"o":25.3115,"t":"2026-10-05T20:15:00Z","v":5496,"vw":25.313422},{"c":25.33,"h":25.33,"l":25.33,"n":18,"o":25.33,"t":"2026-10-05T20:30:00Z","v":7210,"vw":25.33},{"c":25.3499,"h":25.3617,"l":25.3499,"n":26,"o":25.35,"t":"2026-10-05T20:45:00Z","v":13559,"vw":25.358691},{"c":25.3,"h":25.31,"l":25.3,"n":13,"o":25.3,"t":"2026-10-05T21:00:00Z","v":746,"vw":25.303816},{"c":25.3,"h":25.3,"l":25.3,"n":4,"o":25.3,"t":"2026-10-05T21:15:00Z","v":2502,"vw":25.3},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-10-05T22:45:00Z","v":800,"vw":25.32},{"c":25.32,"h":25.32,"l":25.32,"n":5,"o":25.32,"t":"2026-10-05T23:00:00Z","v":631,"vw":25.32},{"c":25.18,"h":25.35,"l":25.15,"n":25,"o":25.16,"t":"2026-10-06T08:00:00Z","v":7610,"vw":25.168223},{"c":25.23,"h":25.23,"l":25.13,"n":25,"o":25.16,"t":"2026-10-06T09:00:00Z","v":6066,"vw":25.176053},{"c":25.17,"h":25.19,"l":25.17,"n":15,"o":25.18,"t":"2026-10-06T09:30:00Z","v":3344,"vw":25.17728},{"c":25.29,"h":25.29,"l":25.28,"n":26,"o":25.28,"t":"2026-10-06T10:00:00Z","v":1028,"vw":25.287131},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-06T10:15:00Z","v":501,"vw":25.31},{"c":25.22,"h":25.22,"l":25.22,"n":6,"o":25.22,"t":"2026-10-06T10:45:00Z","v":1800,"vw":25.22},{"c":25.22,"h":25.23,"l":25.2,"n":12,"o":25.22,"t":"2026-10-06T11:00:00Z","v":2936,"vw":25.21081},{"c":25.09,"h":25.12,"l":25.05,"n":40,"o":25.05,"t":"2026-10-06T11:15:00Z","v":10429,"vw":25.061407},{"c":24.91,"h":25.02,"l":24.91,"n":39,"o":25.02,"t":"2026-10-06T11:30:00Z","v":20191,"vw":24.983178},{"c":24.86,"h":24.9,"l":24.84,"n":9,"o":24.9,"t":"2026-10-06T11:45:00Z","v":5176,"vw":24.862575},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-06T12:00:00Z","v":500,"vw":24.89},{"c":24.97,"h":24.97,"l":24.87,"n":28,"o":24.87,"t":"2026-10-06T12:15:00Z","v":21691,"vw":24.913303},{"c":25.02,"h":25.02,"l":25.02,"n":2,"o":25.02,"t":"2026-10-06T12:30:00Z","v":500,"vw":25.02},{"c":24.98,"h":25.07,"l":24.98,"n":30,"o":25.06,"t":"2026-10-06T12:45:00Z","v":20229,"vw":25.043553},{"c":24.93,"h":24.93,"l":24.93,"n":4,"o":24.93,"t":"2026-10-06T13:00:00Z","v":5100,"vw":24.93},{"c":25.01,"h":25.08,"l":25.01,"n":107,"o":25.03,"t":"2026-10-06T13:15:00Z","v":27932,"vw":25.031575},{"c":25.22,"h":25.2495,"l":24.955,"n":392,"o":25.02,"t":"2026-10-06T13:30:00Z","v":81862,"vw":25.075797},{"c":25.3,"h":25.34,"l":25.21,"n":217,"o":25.21,"t":"2026-10-06T13:45:00Z","v":25895,"vw":25.279971},{"c":25.435,"h":25.445,"l":25.16,"n":408,"o":25.29,"t":"2026-10-06T14:00:00Z","v":100498,"vw":25.24283},{"c":25.7,"h":25.7,"l":25.43,"n":311,"o":25.44,"t":"2026-10-06T14:15:00Z","v":50742,"vw":25.587098},{"c":25.72,"h":25.74,"l":25.63,"n":223,"o":25.67,"t":"2026-10-06T14:30:00Z","v":54277,"vw":25.676008},{"c":25.52,"h":25.74,"l":25.52,"n":201,"o":25.71,"t":"2026-10-06T14:45:00Z","v":43202,"vw":25.583233},{"c":25.35,"h":25.53,"l":25.35,"n":253,"o":25.52,"t":"2026-10-06T15:00:00Z","v":83253,"vw":25.444968},{"c":25.29,"h":25.36,"l":25.28,"n":126,"o":25.35,"t":"2026-10-06T15:15:00Z","v":28023,"vw":25.338914},{"c":25.29,"h":25.38,"l":25.27,"n":218,"o":25.27,"t":"2026-10-06T15:30:00Z","v":74801,"vw":25.322715},{"c":25.465,"h":25.475,"l":25.3,"n":176,"o":25.3,"t":"2026-10-06T15:45:00Z","v":77053,"vw":25.431417},{"c":25.52,"h":25.5866,"l":25.44,"n":152,"o":25.45,"t":"2026-10-06T16:00:00Z","v":76835,"vw":25.504974},{"c":25.6293,"h":25.64,"l":25.5437,"n":67,"o":25.55,"t":"2026-10-06T16:15:00Z","v":53638,"vw":25.597218},{"c":25.61,"h":25.63,"l":25.5863,"n":42,"o":25.63,"t":"2026-10-06T16:30:00Z","v":7048,"vw":25.609137},{"c":25.685,"h":25.7,"l":25.61,"n":93,"o":25.615,"t":"2026-10-06T16:45:00Z","v":22174,"vw":25.65884},{"c":25.715,"h":25.735,"l":25.675,"n":108,"o":25.69,"t":"2026-10-06T17:00:00Z","v":37740,"vw":25.707715},{"c":25.78,"h":25.84,"l":25.72,"n":202,"o":25.72,"t":"2026-10-06T17:15:00Z","v":82378,"vw":25.771701},{"c":25.775,"h":25.81,"l":25.735,"n":75,"o":25.79,"t":"2026-10-06T17:30:00Z","v":14950,"vw":25.769785},{"c":25.755,"h":25.79,"l":25.72,"n":60,"o":25.78,"t":"2026-10-06T17:45:00Z","v":24076,"vw":25.746089},{"c":25.77,"h":25.785,"l":25.735,"n":43,"o":25.76,"t":"2026-10-06T18:00:00Z","v":12982,"vw":25.757957},{"c":25.8,"h":25.815,"l":25.7501,"n":68,"o":25.76,"t":"2026-10-06T18:15:00Z","v":23583,"vw":25.80271},{"c":25.835,"h":25.85,"l":25.815,"n":79,"o":25.82,"t":"2026-10-06T18:30:00Z","v":34764,"vw":25.832729},{"c":25.79,"h":25.8401,"l":25.79,"n":63,"o":25.8401,"t":"2026-10-06T18:45:00Z","v":38038,"vw":25.821869},{"c":25.8598,"h":25.865,"l":25.795,"n":74,"o":25.795,"t":"2026-10-06T19:00:00Z","v":13976,"vw":25.839477},{"c":25.945,"h":25.955,"l":25.86,"n":86,"o":25.86,"t":"2026-10-06T19:15:00Z","v":23728,"vw":25.931031},{"c":25.96,"h":25.99,"l":25.9322,"n":174,"o":25.9499,"t":"2026-10-06T19:30:00Z","v":55489,"vw":25.96199},{"c":25.85,"h":25.98,"l":25.85,"n":427,"o":25.98,"t":"2026-10-06T19:45:00Z","v":91987,"vw":25.900563},{"c":25.86,"h":25.88,"l":25.83,"n":48,"o":25.83,"t":"2026-10-06T20:00:00Z","v":37739,"vw":25.846797},{"c":25.84,"h":25.86,"l":25.84,"n":12,"o":25.8585,"t":"2026-10-06T20:15:00Z","v":3803,"vw":25.849746},{"c":25.8603,"h":25.8603,"l":25.8603,"n":1,"o":25.8603,"t":"2026-10-06T20:30:00Z","v":100,"vw":25.8603},{"c":25.85,"h":25.85,"l":25.84,"n":2,"o":25.84,"t":"2026-10-06T20:45:00Z","v":1230,"vw":25.845691},{"c":25.8774,"h":25.8774,"l":25.85,"n":2,"o":25.85,"t":"2026-10-06T21:00:00Z","v":532,"vw":25.870602},{"c":25.86,"h":25.86,"l":25.82,"n":3,"o":25.82,"t":"2026-10-06T22:30:00Z","v":350,"vw":25.831765},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-10-06T23:15:00Z","v":500,"vw":25.84},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-10-06T23:30:00Z","v":100,"vw":25.86},{"c":25.89,"h":25.89,"l":25.89,"n":1,"o":25.89,"t":"2026-10-06T23:45:00Z","v":320,"vw":25.89},{"c":26.08,"h":26.13,"l":25.99,"n":7,"o":26.13,"t":"2026-10-07T08:00:00Z","v":1071,"vw":26.062653},{"c":25.97,"h":25.97,"l":25.97,"n":4,"o":25.97,"t":"2026-10-07T08:15:00Z","v":780,"vw":25.97},{"c":25.95,"h":25.97,"l":25.95,"n":5,"o":25.97,"t":"2026-10-07T08:30:00Z","v":780,"vw":25.963333},{"c":26.23,"h":26.23,"l":26.17,"n":3,"o":26.17,"t":"2026-10-07T09:30:00Z","v":280,"vw":26.206},{"c":26.24,"h":26.24,"l":26.21,"n":4,"o":26.21,"t":"2026-10-07T09:45:00Z","v":644,"vw":26.23443},{"c":26.23,"h":26.23,"l":26.17,"n":79,"o":26.17,"t":"2026-10-07T10:00:00Z","v":3296,"vw":26.220146},{"c":26.3,"h":26.3,"l":26.3,"n":19,"o":26.3,"t":"2026-10-07T10:30:00Z","v":1026,"vw":26.3},{"c":26.34,"h":26.37,"l":26.34,"n":6,"o":26.37,"t":"2026-10-07T10:45:00Z","v":1160,"vw":26.358},{"c":26.37,"h":26.4,"l":26.31,"n":25,"o":26.31,"t":"2026-10-07T11:00:00Z","v":9385,"vw":26.361341},{"c":26.34,"h":26.39,"l":26.34,"n":28,"o":26.37,"t":"2026-10-07T11:15:00Z","v":4899,"vw":26.359746},{"c":26.5,"h":26.5,"l":26.42,"n":93,"o":26.42,"t":"2026-10-07T11:30:00Z","v":9849,"vw":26.44963},{"c":26.43,"h":26.4941,"l":26.43,"n":15,"o":26.4941,"t":"2026-10-07T11:45:00Z","v":5200,"vw":26.477438},{"c":26.4799,"h":26.4799,"l":26.4799,"n":1,"o":26.4799,"t":"2026-10-07T12:00:00Z","v":6396,"vw":26.4799},{"c":26.61,"h":26.61,"l":26.45,"n":9,"o":26.45,"t":"2026-10-07T12:15:00Z","v":835,"vw":26.561594},{"c":26.5399,"h":26.54,"l":26.4699,"n":13,"o":26.47,"t":"2026-10-07T12:30:00Z","v":7106,"vw":26.50995},{"c":26.51,"h":26.56,"l":26.51,"n":37,"o":26.56,"t":"2026-10-07T12:45:00Z","v":8219,"vw":26.550654},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-10-07T13:00:00Z","v":251,"vw":26.55},{"c":26.7,"h":26.7,"l":26.5785,"n":58,"o":26.5785,"t":"2026-10-07T13:15:00Z","v":21671,"vw":26.645259},{"c":26.64,"h":26.8,"l":26.5,"n":561,"o":26.69,"t":"2026-10-07T13:30:00Z","v":117087,"vw":26.66828},{"c":26.65,"h":26.73,"l":26.57,"n":247,"o":26.635,"t":"2026-10-07T13:45:00Z","v":50263,"vw":26.661155},{"c":26.875,"h":26.88,"l":26.64,"n":231,"o":26.64,"t":"2026-10-07T14:00:00Z","v":59707,"vw":26.74812},{"c":26.85,"h":26.8598,"l":26.745,"n":440,"o":26.858,"t":"2026-10-07T14:15:00Z","v":140576,"vw":26.822961},{"c":26.88,"h":26.88,"l":26.78,"n":190,"o":26.86,"t":"2026-10-07T14:30:00Z","v":50059,"vw":26.844234},{"c":26.89,"h":26.92,"l":26.85,"n":135,"o":26.9,"t":"2026-10-07T14:45:00Z","v":77470,"vw":26.902194},{"c":26.905,"h":27.005,"l":26.84,"n":270,"o":26.9,"t":"2026-10-07T15:00:00Z","v":50676,"vw":26.933178},{"c":26.99,"h":27.055,"l":26.9,"n":104,"o":26.92,"t":"2026-10-07T15:15:00Z","v":25929,"vw":26.996533},{"c":26.95,"h":26.995,"l":26.88,"n":150,"o":26.99,"t":"2026-10-07T15:30:00Z","v":66879,"vw":26.949595},{"c":26.855,"h":26.96,"l":26.855,"n":92,"o":26.945,"t":"2026-10-07T15:45:00Z","v":16920,"vw":26.92422},{"c":26.84,"h":26.94,"l":26.83,"n":244,"o":26.865,"t":"2026-10-07T16:00:00Z","v":77292,"vw":26.8796},{"c":26.8208,"h":26.84,"l":26.79,"n":48,"o":26.84,"t":"2026-10-07T16:15:00Z","v":12873,"vw":26.828683},{"c":26.84,"h":26.855,"l":26.8,"n":117,"o":26.82,"t":"2026-10-07T16:30:00Z","v":33168,"vw":26.826389},{"c":26.875,"h":26.875,"l":26.76,"n":139,"o":26.825,"t":"2026-10-07T16:45:00Z","v":26547,"vw":26.795036},{"c":26.65,"h":26.885,"l":26.63,"n":469,"o":26.87,"t":"2026-10-07T17:00:00Z","v":84671,"vw":26.757763},{"c":26.7499,"h":26.7499,"l":26.6424,"n":66,"o":26.645,"t":"2026-10-07T17:15:00Z","v":38287,"vw":26.709845},{"c":26.73,"h":26.775,"l":26.705,"n":54,"o":26.76,"t":"2026-10-07T17:30:00Z","v":21182,"vw":26.724477},{"c":26.8,"h":26.8,"l":26.69,"n":107,"o":26.75,"t":"2026-10-07T17:45:00Z","v":22874,"vw":26.745022},{"c":26.795,"h":26.8,"l":26.6801,"n":139,"o":26.79,"t":"2026-10-07T18:00:00Z","v":56476,"vw":26.751599},{"c":26.72,"h":26.79,"l":26.72,"n":67,"o":26.79,"t":"2026-10-07T18:15:00Z","v":14647,"vw":26.752666},{"c":26.73,"h":26.765,"l":26.69,"n":59,"o":26.71,"t":"2026-10-07T18:30:00Z","v":7767,"vw":26.722438},{"c":26.73,"h":26.75,"l":26.71,"n":65,"o":26.71,"t":"2026-10-07T18:45:00Z","v":5389,"vw":26.734345},{"c":26.7901,"h":26.81,"l":26.695,"n":162,"o":26.73,"t":"2026-10-07T19:00:00Z","v":46540,"vw":26.768458},{"c":26.8061,"h":26.8308,"l":26.7801,"n":107,"o":26.805,"t":"2026-10-07T19:15:00Z","v":77860,"vw":26.809328},{"c":26.87,"h":26.89,"l":26.78,"n":224,"o":26.8001,"t":"2026-10-07T19:30:00Z","v":133998,"vw":26.838792},{"c":26.84,"h":26.93,"l":26.84,"n":591,"o":26.875,"t":"2026-10-07T19:45:00Z","v":167714,"vw":26.875546},{"c":26.85,"h":26.85,"l":26.83,"n":15,"o":26.84,"t":"2026-10-07T20:00:00Z","v":13294,"vw":26.840295},{"c":26.8402,"h":26.8402,"l":26.83,"n":3,"o":26.83,"t":"2026-10-07T20:15:00Z","v":492,"vw":26.833117},{"c":26.86,"h":26.88,"l":26.84,"n":4,"o":26.84,"t":"2026-10-07T20:30:00Z","v":2476,"vw":26.86954},{"c":26.8485,"h":26.86,"l":26.8485,"n":2,"o":26.86,"t":"2026-10-07T20:45:00Z","v":695,"vw":26.858345},{"c":26.8344,"h":26.8344,"l":26.8339,"n":2,"o":26.8339,"t":"2026-10-07T23:15:00Z","v":5000,"vw":26.8341},{"c":26.83,"h":26.8375,"l":26.83,"n":3,"o":26.8375,"t":"2026-10-07T23:30:00Z","v":1630,"vw":26.837031},{"c":26.91,"h":26.91,"l":26.91,"n":1,"o":26.91,"t":"2026-10-07T23:45:00Z","v":1000,"vw":26.91},{"c":27.2,"h":27.6,"l":27,"n":73,"o":27.6,"t":"2026-10-08T08:00:00Z","v":5489,"vw":27.403897},{"c":27.4,"h":27.42,"l":27.4,"n":11,"o":27.4,"t":"2026-10-08T08:15:00Z","v":4225,"vw":27.400477},{"c":27.45,"h":27.45,"l":27.35,"n":13,"o":27.35,"t":"2026-10-08T08:30:00Z","v":2710,"vw":27.357803},{"c":27.48,"h":27.49,"l":27.48,"n":4,"o":27.49,"t":"2026-10-08T08:45:00Z","v":680,"vw":27.483846},{"c":27.45,"h":27.48,"l":27.45,"n":82,"o":27.45,"t":"2026-10-08T09:30:00Z","v":5724,"vw":27.457164},{"c":27.56,"h":27.56,"l":27.56,"n":3,"o":27.56,"t":"2026-10-08T09:45:00Z","v":310,"vw":27.56},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-08T10:00:00Z","v":100,"vw":27.52},{"c":27.66,"h":27.66,"l":27.5488,"n":17,"o":27.5488,"t":"2026-10-08T10:15:00Z","v":2232,"vw":27.590699},{"c":27.7101,"h":27.8,"l":27.71,"n":3,"o":27.8,"t":"2026-10-08T10:30:00Z","v":900,"vw":27.740033},{"c":27.71,"h":27.73,"l":27.71,"n":5,"o":27.71,"t":"2026-10-08T10:45:00Z","v":1250,"vw":27.7184},{"c":27.76,"h":27.76,"l":27.69,"n":125,"o":27.69,"t":"2026-10-08T11:00:00Z","v":52350,"vw":27.731398},{"c":27.593,"h":27.65,"l":27.593,"n":17,"o":27.65,"t":"2026-10-08T11:15:00Z","v":5166,"vw":27.624181},{"c":27.61,"h":27.62,"l":27.58,"n":72,"o":27.61,"t":"2026-10-08T11:30:00Z","v":10693,"vw":27.604498},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-08T12:00:00Z","v":250,"vw":27.52},{"c":27.52,"h":27.54,"l":27.52,"n":19,"o":27.53,"t":"2026-10-08T12:15:00Z","v":5268,"vw":27.530099},{"c":27.49,"h":27.51,"l":27.46,"n":15,"o":27.46,"t":"2026-10-08T12:30:00Z","v":2949,"vw":27.462794},{"c":27.4367,"h":27.45,"l":27.4367,"n":22,"o":27.45,"t":"2026-10-08T12:45:00Z","v":4299,"vw":27.449588},{"c":27.36,"h":27.41,"l":27.36,"n":9,"o":27.41,"t":"2026-10-08T13:00:00Z","v":7360,"vw":27.400935},{"c":27.24,"h":27.3,"l":27.24,"n":9,"o":27.26,"t":"2026-10-08T13:15:00Z","v":8199,"vw":27.264653},{"c":27.3,"h":27.45,"l":27.18,"n":472,"o":27.25,"t":"2026-10-08T13:30:00Z","v":132679,"vw":27.335629},{"c":27.25,"h":27.34,"l":27.1,"n":385,"o":27.28,"t":"2026-10-08T13:45:00Z","v":92553,"vw":27.202535},{"c":27.34,"h":27.34,"l":27.225,"n":233,"o":27.24,"t":"2026-10-08T14:00:00Z","v":65445,"vw":27.293177},{"c":27.31,"h":27.36,"l":27.29,"n":122,"o":27.35,"t":"2026-10-08T14:15:00Z","v":15831,"vw":27.330544},{"c":27.3986,"h":27.415,"l":27.255,"n":172,"o":27.33,"t":"2026-10-08T14:30:00Z","v":28784,"vw":27.338971},{"c":27.5699,"h":27.5699,"l":27.4,"n":184,"o":27.4,"t":"2026-10-08T14:45:00Z","v":39163,"vw":27.478239},{"c":27.72,"h":27.72,"l":27.55,"n":252,"o":27.57,"t":"2026-10-08T15:00:00Z","v":75237,"vw":27.617205},{"c":27.65,"h":27.74,"l":27.6399,"n":142,"o":27.73,"t":"2026-10-08T15:15:00Z","v":82173,"vw":27.701941},{"c":27.68,"h":27.775,"l":27.6601,"n":140,"o":27.67,"t":"2026-10-08T15:30:00Z","v":36834,"vw":27.704072},{"c":27.59,"h":27.65,"l":27.58,"n":145,"o":27.63,"t":"2026-10-08T15:45:00Z","v":55939,"vw":27.614359},{"c":27.55,"h":27.645,"l":27.515,"n":105,"o":27.6,"t":"2026-10-08T16:00:00Z","v":18863,"vw":27.563481},{"c":27.385,"h":27.5376,"l":26.99,"n":1299,"o":27.535,"t":"2026-10-08T16:15:00Z","v":293192,"vw":27.312336},{"c":27.42,"h":27.485,"l":27.36,"n":250,"o":27.372,"t":"2026-10-08T16:30:00Z","v":61364,"vw":27.394064},{"c":27.225,"h":27.51,"l":27.205,"n":540,"o":27.43,"t":"2026-10-08T16:45:00Z","v":241529,"vw":27.382717},{"c":27.08,"h":27.36,"l":27.04,"n":618,"o":27.23,"t":"2026-10-08T17:00:00Z","v":152971,"vw":27.209242},{"c":27.12,"h":27.19,"l":27,"n":625,"o":27.09,"t":"2026-10-08T17:15:00Z","v":206574,"vw":27.081511},{"c":26.96,"h":27.14,"l":26.93,"n":330,"o":27.1,"t":"2026-10-08T17:30:00Z","v":55784,"vw":27.067779},{"c":26.96,"h":27.07,"l":26.91,"n":207,"o":26.9425,"t":"2026-10-08T17:45:00Z","v":43999,"vw":26.97202},{"c":26.9002,"h":27.06,"l":26.9002,"n":117,"o":26.95,"t":"2026-10-08T18:00:00Z","v":31197,"vw":26.986726},{"c":26.945,"h":26.99,"l":26.84,"n":161,"o":26.88,"t":"2026-10-08T18:15:00Z","v":47723,"vw":26.906845},{"c":27.0765,"h":27.08,"l":26.97,"n":80,"o":26.975,"t":"2026-10-08T18:30:00Z","v":17817,"vw":27.019229},{"c":27.1,"h":27.105,"l":27.06,"n":83,"o":27.07,"t":"2026-10-08T18:45:00Z","v":18433,"vw":27.087003},{"c":27.01,"h":27.11,"l":26.9801,"n":142,"o":27.1,"t":"2026-10-08T19:00:00Z","v":96490,"vw":27.020975},{"c":26.935,"h":27.02,"l":26.85,"n":191,"o":27.015,"t":"2026-10-08T19:15:00Z","v":54021,"vw":26.933236},{"c":26.97,"h":26.98,"l":26.93,"n":202,"o":26.93,"t":"2026-10-08T19:30:00Z","v":177382,"vw":26.954958},{"c":26.91,"h":26.95,"l":26.85,"n":643,"o":26.95,"t":"2026-10-08T19:45:00Z","v":240426,"vw":26.90624},{"c":26.84,"h":26.92,"l":26.8297,"n":32,"o":26.92,"t":"2026-10-08T20:00:00Z","v":12433,"vw":26.902874},{"c":26.8315,"h":26.8315,"l":26.83,"n":2,"o":26.83,"t":"2026-10-08T20:30:00Z","v":580,"vw":26.830983},{"c":26.81,"h":26.81,"l":26.81,"n":1,"o":26.81,"t":"2026-10-08T21:00:00Z","v":135,"vw":26.81},{"c":26.798,"h":26.798,"l":26.798,"n":1,"o":26.798,"t":"2026-10-08T23:00:00Z","v":112,"vw":26.798},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-10-08T23:15:00Z","v":250,"vw":26.78},{"c":26.55,"h":26.68,"l":26.55,"n":23,"o":26.61,"t":"2026-10-09T08:00:00Z","v":2058,"vw":26.6175},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-09T08:45:00Z","v":100,"vw":26.49},{"c":26.55,"h":26.56,"l":26.55,"n":3,"o":26.56,"t":"2026-10-09T09:30:00Z","v":600,"vw":26.558333},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-10-09T10:00:00Z","v":100,"vw":26.6},{"c":26.67,"h":26.67,"l":26.67,"n":1,"o":26.67,"t":"2026-10-09T10:15:00Z","v":100,"vw":26.67},{"c":26.71,"h":26.71,"l":26.69,"n":6,"o":26.69,"t":"2026-10-09T10:45:00Z","v":539,"vw":26.698811},{"c":26.7,"h":26.7,"l":26.67,"n":7,"o":26.69,"t":"2026-10-09T11:00:00Z","v":1790,"vw":26.683464},{"c":26.62,"h":26.65,"l":26.62,"n":20,"o":26.64,"t":"2026-10-09T11:15:00Z","v":4501,"vw":26.641259},{"c":26.59,"h":26.619,"l":26.57,"n":6,"o":26.57,"t":"2026-10-09T11:30:00Z","v":2000,"vw":26.59755},{"c":26.5957,"h":26.5957,"l":26.581,"n":3,"o":26.581,"t":"2026-10-09T12:00:00Z","v":304,"vw":26.5859},{"c":26.6331,"h":26.641,"l":26.6331,"n":6,"o":26.64,"t":"2026-10-09T12:15:00Z","v":2176,"vw":26.638595},{"c":26.751,"h":26.751,"l":26.66,"n":22,"o":26.69,"t":"2026-10-09T12:30:00Z","v":4871,"vw":26.68828},{"c":26.731,"h":26.761,"l":26.731,"n":3,"o":26.761,"t":"2026-10-09T12:45:00Z","v":401,"vw":26.746},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-09T13:00:00Z","v":200,"vw":26.77},{"c":26.78,"h":26.81,"l":26.77,"n":49,"o":26.79,"t":"2026-10-09T13:15:00Z","v":7121,"vw":26.788949},{"c":26.88,"h":26.89,"l":26.61,"n":500,"o":26.76,"t":"2026-10-09T13:30:00Z","v":97208,"vw":26.752304},{"c":26.64,"h":26.96,"l":26.64,"n":269,"o":26.91,"t":"2026-10-09T13:45:00Z","v":45999,"vw":26.863312},{"c":26.67,"h":26.675,"l":26.525,"n":373,"o":26.63,"t":"2026-10-09T14:00:00Z","v":66263,"vw":26.594311},{"c":26.665,"h":26.72,"l":26.58,"n":124,"o":26.65,"t":"2026-10-09T14:15:00Z","v":21035,"vw":26.638352},{"c":26.76,"h":26.79,"l":26.68,"n":56,"o":26.69,"t":"2026-10-09T14:30:00Z","v":5408,"vw":26.749047},{"c":26.715,"h":26.84,"l":26.7,"n":122,"o":26.77,"t":"2026-10-09T14:45:00Z","v":29992,"vw":26.766125},{"c":26.63,"h":26.7499,"l":26.605,"n":181,"o":26.7,"t":"2026-10-09T15:00:00Z","v":33482,"vw":26.643952},{"c":26.58,"h":26.62,"l":26.57,"n":22,"o":26.62,"t":"2026-10-09T15:15:00Z","v":2529,"vw":26.592778},{"c":26.655,"h":26.66,"l":26.58,"n":35,"o":26.58,"t":"2026-10-09T15:30:00Z","v":9235,"vw":26.611905},{"c":26.62,"h":26.67,"l":26.61,"n":69,"o":26.65,"t":"2026-10-09T15:45:00Z","v":10098,"vw":26.634127},{"c":26.6283,"h":26.67,"l":26.6199,"n":37,"o":26.63,"t":"2026-10-09T16:00:00Z","v":7616,"vw":26.638033},{"c":26.58,"h":26.645,"l":26.58,"n":52,"o":26.62,"t":"2026-10-09T16:15:00Z","v":12773,"vw":26.607164},{"c":26.57,"h":26.58,"l":26.54,"n":44,"o":26.57,"t":"2026-10-09T16:30:00Z","v":8338,"vw":26.56306},{"c":26.54,"h":26.56,"l":26.51,"n":59,"o":26.56,"t":"2026-10-09T16:45:00Z","v":11298,"vw":26.533874},{"c":26.58,"h":26.5817,"l":26.505,"n":50,"o":26.55,"t":"2026-10-09T17:00:00Z","v":5334,"vw":26.540581},{"c":26.57,"h":26.585,"l":26.535,"n":32,"o":26.58,"t":"2026-10-09T17:15:00Z","v":7535,"vw":26.547529},{"c":26.5,"h":26.56,"l":26.5,"n":44,"o":26.555,"t":"2026-10-09T17:30:00Z","v":6212,"vw":26.527615},{"c":26.43,"h":26.51,"l":26.425,"n":86,"o":26.5,"t":"2026-10-09T17:45:00Z","v":15438,"vw":26.489347},{"c":26.44,"h":26.475,"l":26.42,"n":42,"o":26.42,"t":"2026-10-09T18:00:00Z","v":6626,"vw":26.447584},{"c":26.46,"h":26.46,"l":26.44,"n":23,"o":26.445,"t":"2026-10-09T18:15:00Z","v":2005,"vw":26.451265},{"c":26.44,"h":26.455,"l":26.42,"n":40,"o":26.45,"t":"2026-10-09T18:30:00Z","v":6848,"vw":26.439328},{"c":26.39,"h":26.45,"l":26.28,"n":226,"o":26.44,"t":"2026-10-09T18:45:00Z","v":47982,"vw":26.376896},{"c":26.435,"h":26.435,"l":26.37,"n":54,"o":26.38,"t":"2026-10-09T19:00:00Z","v":7207,"vw":26.410391},{"c":26.49,"h":26.49,"l":26.435,"n":86,"o":26.455,"t":"2026-10-09T19:15:00Z","v":25942,"vw":26.44952},{"c":26.495,"h":26.515,"l":26.455,"n":183,"o":26.505,"t":"2026-10-09T19:30:00Z","v":46607,"vw":26.494818},{"c":26.56,"h":26.57,"l":26.48,"n":341,"o":26.495,"t":"2026-10-09T19:45:00Z","v":65006,"vw":26.519009},{"c":26.5444,"h":26.55,"l":26.53,"n":6,"o":26.55,"t":"2026-10-09T20:00:00Z","v":10649,"vw":26.54976},{"c":26.5115,"h":26.53,"l":26.5115,"n":3,"o":26.53,"t":"2026-10-09T20:15:00Z","v":850,"vw":26.525375},{"c":26.529,"h":26.529,"l":26.529,"n":1,"o":26.529,"t":"2026-10-09T20:30:00Z","v":1129,"vw":26.529},{"c":26.56,"h":26.56,"l":26.49,"n":14,"o":26.5095,"t":"2026-10-09T20:45:00Z","v":1609,"vw":26.520991},{"c":26.39,"h":26.39,"l":26.38,"n":9,"o":26.38,"t":"2026-10-12T08:00:00Z","v":1331,"vw":26.388333},{"c":26.39,"h":26.39,"l":26.39,"n":2,"o":26.39,"t":"2026-10-12T08:15:00Z","v":892,"vw":26.39},{"c":26.49,"h":26.49,"l":26.49,"n":2,"o":26.49,"t":"2026-10-12T08:45:00Z","v":600,"vw":26.49},{"c":26.52,"h":26.52,"l":26.52,"n":3,"o":26.52,"t":"2026-10-12T09:00:00Z","v":115,"vw":26.52},{"c":26.49,"h":26.49,"l":26.49,"n":1,"o":26.49,"t":"2026-10-12T10:00:00Z","v":100,"vw":26.49},{"c":26.58,"h":26.58,"l":26.58,"n":5,"o":26.58,"t":"2026-10-12T11:00:00Z","v":1320,"vw":26.58},{"c":26.531,"h":26.531,"l":26.531,"n":2,"o":26.531,"t":"2026-10-12T11:15:00Z","v":610,"vw":26.531},{"c":26.581,"h":26.581,"l":26.581,"n":1,"o":26.581,"t":"2026-10-12T11:30:00Z","v":200,"vw":26.581},{"c":26.53,"h":26.55,"l":26.53,"n":3,"o":26.55,"t":"2026-10-12T11:45:00Z","v":900,"vw":26.547778},{"c":26.65,"h":26.69,"l":26.65,"n":5,"o":26.69,"t":"2026-10-12T12:30:00Z","v":1001,"vw":26.673},{"c":26.64,"h":26.69,"l":26.63,"n":12,"o":26.63,"t":"2026-10-12T12:45:00Z","v":3101,"vw":26.637097},{"c":26.64,"h":26.64,"l":26.6,"n":9,"o":26.61,"t":"2026-10-12T13:15:00Z","v":2230,"vw":26.612015},{"c":26.53,"h":26.74,"l":26.51,"n":548,"o":26.68,"t":"2026-10-12T13:30:00Z","v":109791,"vw":26.65898},{"c":26.66,"h":26.69,"l":26.5,"n":160,"o":26.53,"t":"2026-10-12T13:45:00Z","v":18185,"vw":26.618979},{"c":26.68,"h":26.81,"l":26.61,"n":183,"o":26.68,"t":"2026-10-12T14:00:00Z","v":19440,"vw":26.732582},{"c":26.75,"h":26.8,"l":26.7,"n":101,"o":26.7,"t":"2026-10-12T14:15:00Z","v":11899,"vw":26.740493},{"c":26.77,"h":26.82,"l":26.71,"n":103,"o":26.78,"t":"2026-10-12T14:30:00Z","v":27234,"vw":26.777065},{"c":26.66,"h":26.75,"l":26.65,"n":68,"o":26.73,"t":"2026-10-12T14:45:00Z","v":9918,"vw":26.681039},{"c":26.69,"h":26.71,"l":26.67,"n":82,"o":26.68,"t":"2026-10-12T15:00:00Z","v":7785,"vw":26.69589},{"c":26.705,"h":26.705,"l":26.675,"n":35,"o":26.69,"t":"2026-10-12T15:15:00Z","v":6323,"vw":26.680091},{"c":26.63,"h":26.68,"l":26.61,"n":42,"o":26.68,"t":"2026-10-12T15:30:00Z","v":5756,"vw":26.648763},{"c":26.625,"h":26.6415,"l":26.59,"n":30,"o":26.64,"t":"2026-10-12T15:45:00Z","v":5542,"vw":26.622575},{"c":26.65,"h":26.65,"l":26.61,"n":50,"o":26.62,"t":"2026-10-12T16:00:00Z","v":8570,"vw":26.626221},{"c":26.685,"h":26.685,"l":26.65,"n":92,"o":26.66,"t":"2026-10-12T16:15:00Z","v":21943,"vw":26.666294},{"c":26.69,"h":26.69,"l":26.64,"n":92,"o":26.675,"t":"2026-10-12T16:30:00Z","v":37279,"vw":26.663024},{"c":26.7599,"h":26.765,"l":26.69,"n":48,"o":26.69,"t":"2026-10-12T16:45:00Z","v":8145,"vw":26.73573},{"c":26.74,"h":26.77,"l":26.74,"n":33,"o":26.75,"t":"2026-10-12T17:00:00Z","v":5605,"vw":26.75481},{"c":26.76,"h":26.76,"l":26.72,"n":55,"o":26.76,"t":"2026-10-12T17:15:00Z","v":18043,"vw":26.758151},{"c":26.76,"h":26.7801,"l":26.74,"n":23,"o":26.74,"t":"2026-10-12T17:30:00Z","v":2665,"vw":26.759197},{"c":26.75,"h":26.785,"l":26.75,"n":41,"o":26.775,"t":"2026-10-12T17:45:00Z","v":11315,"vw":26.77286},{"c":26.75,"h":26.75,"l":26.7313,"n":19,"o":26.75,"t":"2026-10-12T18:00:00Z","v":5067,"vw":26.737196},{"c":26.7461,"h":26.765,"l":26.74,"n":27,"o":26.75,"t":"2026-10-12T18:15:00Z","v":7769,"vw":26.760489},{"c":26.78,"h":26.79,"l":26.74,"n":82,"o":26.74,"t":"2026-10-12T18:30:00Z","v":33570,"vw":26.771668},{"c":26.8,"h":26.83,"l":26.78,"n":42,"o":26.78,"t":"2026-10-12T18:45:00Z","v":13802,"vw":26.820181},{"c":26.825,"h":26.827,"l":26.7703,"n":66,"o":26.81,"t":"2026-10-12T19:00:00Z","v":15818,"vw":26.815799},{"c":26.845,"h":26.855,"l":26.82,"n":95,"o":26.82,"t":"2026-10-12T19:15:00Z","v":18955,"vw":26.843578},{"c":26.85,"h":26.865,"l":26.83,"n":147,"o":26.85,"t":"2026-10-12T19:30:00Z","v":42047,"vw":26.845484},{"c":26.84,"h":26.86,"l":26.795,"n":669,"o":26.855,"t":"2026-10-12T19:45:00Z","v":90180,"vw":26.834074},{"c":26.85,"h":26.8545,"l":26.84,"n":12,"o":26.84,"t":"2026-10-12T20:00:00Z","v":12472,"vw":26.841276},{"c":26.835,"h":26.835,"l":26.835,"n":2,"o":26.835,"t":"2026-10-12T20:15:00Z","v":200,"vw":26.835},{"c":26.83,"h":26.83,"l":26.83,"n":5,"o":26.83,"t":"2026-10-12T20:45:00Z","v":813,"vw":26.83},{"c":26.85,"h":26.85,"l":26.85,"n":2,"o":26.85,"t":"2026-10-12T21:00:00Z","v":113,"vw":26.85},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-10-12T22:00:00Z","v":500,"vw":26.76},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-10-12T23:45:00Z","v":1000,"vw":26.9},{"c":26.52,"h":26.66,"l":26.52,"n":10,"o":26.52,"t":"2026-10-13T08:00:00Z","v":1134,"vw":26.576985},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-10-13T08:15:00Z","v":150,"vw":26.52},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-10-13T10:00:00Z","v":100,"vw":26.47},{"c":26.57,"h":26.57,"l":26.55,"n":17,"o":26.55,"t":"2026-10-13T10:30:00Z","v":2420,"vw":26.564195},{"c":26.63,"h":26.63,"l":26.62,"n":2,"o":26.62,"t":"2026-10-13T11:00:00Z","v":400,"vw":26.6225},{"c":26.62,"h":26.64,"l":26.5737,"n":25,"o":26.58,"t":"2026-10-13T11:15:00Z","v":3726,"vw":26.612345},{"c":26.5701,"h":26.6,"l":26.57,"n":11,"o":26.58,"t":"2026-10-13T11:30:00Z","v":4855,"vw":26.580032},{"c":26.68,"h":26.68,"l":26.68,"n":3,"o":26.68,"t":"2026-10-13T11:45:00Z","v":250,"vw":26.68},{"c":26.67,"h":26.69,"l":26.64,"n":6,"o":26.64,"t":"2026-10-13T12:00:00Z","v":980,"vw":26.665556},{"c":26.7,"h":26.7,"l":26.7,"n":1,"o":26.7,"t":"2026-10-13T12:30:00Z","v":120,"vw":26.7},{"c":26.74,"h":26.74,"l":26.73,"n":5,"o":26.73,"t":"2026-10-13T12:45:00Z","v":553,"vw":26.736812},{"c":26.81,"h":26.81,"l":26.74,"n":73,"o":26.74,"t":"2026-10-13T13:15:00Z","v":14674,"vw":26.787087},{"c":26.64,"h":27.015,"l":26.625,"n":610,"o":26.84,"t":"2026-10-13T13:30:00Z","v":124204,"vw":26.836355},{"c":27.25,"h":27.25,"l":26.64,"n":250,"o":26.64,"t":"2026-10-13T13:45:00Z","v":50486,"vw":27.013877},{"c":27.21,"h":27.318,"l":27.185,"n":208,"o":27.25,"t":"2026-10-13T14:00:00Z","v":35374,"vw":27.250326},{"c":27.315,"h":27.33,"l":27.2,"n":124,"o":27.2,"t":"2026-10-13T14:15:00Z","v":15065,"vw":27.250574},{"c":27.3083,"h":27.3899,"l":27.26,"n":110,"o":27.3,"t":"2026-10-13T14:30:00Z","v":21944,"vw":27.320455},{"c":27.33,"h":27.34,"l":27.285,"n":74,"o":27.295,"t":"2026-10-13T14:45:00Z","v":11936,"vw":27.309351},{"c":27.26,"h":27.38,"l":27.2243,"n":121,"o":27.36,"t":"2026-10-13T15:00:00Z","v":25578,"vw":27.291054},{"c":27.36,"h":27.36,"l":27.255,"n":195,"o":27.2698,"t":"2026-10-13T15:15:00Z","v":78291,"vw":27.284871},{"c":27.4101,"h":27.445,"l":27.38,"n":77,"o":27.38,"t":"2026-10-13T15:30:00Z","v":13027,"vw":27.412822},{"c":27.38,"h":27.53,"l":27.38,"n":394,"o":27.43,"t":"2026-10-13T15:45:00Z","v":90896,"vw":27.474805},{"c":27.37,"h":27.43,"l":27.33,"n":155,"o":27.3801,"t":"2026-10-13T16:00:00Z","v":33665,"vw":27.381305},{"c":27.32,"h":27.365,"l":27.32,"n":92,"o":27.35,"t":"2026-10-13T16:15:00Z","v":14354,"vw":27.348066},{"c":27.2299,"h":27.325,"l":27.22,"n":90,"o":27.325,"t":"2026-10-13T16:30:00Z","v":37640,"vw":27.267689},{"c":27.26,"h":27.26,"l":27.2,"n":174,"o":27.2,"t":"2026-10-13T16:45:00Z","v":90954,"vw":27.224423},{"c":27.3,"h":27.3,"l":27.255,"n":115,"o":27.27,"t":"2026-10-13T17:00:00Z","v":20539,"vw":27.275829},{"c":27.33,"h":27.3302,"l":27.27,"n":60,"o":27.29,"t":"2026-10-13T17:15:00Z","v":5987,"vw":27.303076},{"c":27.23,"h":27.2799,"l":27.215,"n":80,"o":27.2799,"t":"2026-10-13T17:30:00Z","v":11203,"vw":27.242201},{"c":27.31,"h":27.365,"l":27.215,"n":148,"o":27.215,"t":"2026-10-13T17:45:00Z","v":35206,"vw":27.297085},{"c":27.14,"h":27.305,"l":27.045,"n":440,"o":27.3,"t":"2026-10-13T18:00:00Z","v":107479,"vw":27.138476},{"c":27.1,"h":27.16,"l":27.1,"n":36,"o":27.16,"t":"2026-10-13T18:15:00Z","v":7505,"vw":27.132606},{"c":27.11,"h":27.16,"l":27.085,"n":70,"o":27.095,"t":"2026-10-13T18:30:00Z","v":25027,"vw":27.123992},{"c":27.12,"h":27.175,"l":27.1,"n":58,"o":27.14,"t":"2026-10-13T18:45:00Z","v":8939,"vw":27.12323},{"c":27.105,"h":27.13,"l":27.07,"n":101,"o":27.1,"t":"2026-10-13T19:00:00Z","v":23001,"vw":27.102864},{"c":27.1,"h":27.1388,"l":27.095,"n":51,"o":27.095,"t":"2026-10-13T19:15:00Z","v":14739,"vw":27.119769},{"c":27.09,"h":27.115,"l":27.05,"n":197,"o":27.095,"t":"2026-10-13T19:30:00Z","v":50770,"vw":27.078734},{"c":27.2,"h":27.2,"l":27.09,"n":935,"o":27.1,"t":"2026-10-13T19:45:00Z","v":148597,"vw":27.142801},{"c":27.151,"h":27.18,"l":27.151,"n":6,"o":27.18,"t":"2026-10-13T20:00:00Z","v":9488,"vw":27.178908},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-13T20:30:00Z","v":900,"vw":27.16},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-10-13T20:45:00Z","v":324,"vw":27.15},{"c":27.109,"h":27.109,"l":27.109,"n":2,"o":27.109,"t":"2026-10-13T22:30:00Z","v":280,"vw":27.109},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-13T23:30:00Z","v":100,"vw":27.18},{"c":27.01,"h":27.01,"l":26.97,"n":5,"o":26.97,"t":"2026-10-14T08:00:00Z","v":439,"vw":26.996667},{"c":26.94,"h":26.94,"l":26.94,"n":28,"o":26.94,"t":"2026-10-14T10:00:00Z","v":4220,"vw":26.94},{"c":26.95,"h":26.95,"l":26.95,"n":3,"o":26.95,"t":"2026-10-14T10:45:00Z","v":131,"vw":26.95},{"c":27.03,"h":27.04,"l":27.02,"n":5,"o":27.04,"t":"2026-10-14T11:00:00Z","v":3596,"vw":27.023615},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-14T11:30:00Z","v":300,"vw":27.04},{"c":27.03,"h":27.08,"l":27.03,"n":17,"o":27.06,"t":"2026-10-14T11:45:00Z","v":2979,"vw":27.059006},{"c":26.89,"h":26.9391,"l":26.89,"n":3,"o":26.9391,"t":"2026-10-14T12:00:00Z","v":700,"vw":26.904029},{"c":26.82,"h":26.92,"l":26.82,"n":38,"o":26.86,"t":"2026-10-14T12:15:00Z","v":5735,"vw":26.892082},{"c":28.13,"h":28.1631,"l":27.06,"n":265,"o":27.06,"t":"2026-10-14T12:30:00Z","v":51171,"vw":27.914837},{"c":28.31,"h":28.31,"l":28,"n":14,"o":28.13,"t":"2026-10-14T12:45:00Z","v":4694,"vw":28.082982},{"c":28.16,"h":28.2907,"l":28.16,"n":18,"o":28.25,"t":"2026-10-14T13:00:00Z","v":4859,"vw":28.199841},{"c":28.17,"h":28.25,"l":28.14,"n":95,"o":28.16,"t":"2026-10-14T13:15:00Z","v":18973,"vw":28.174518},{"c":28.03,"h":28.25,"l":27.8801,"n":529,"o":28.2,"t":"2026-10-14T13:30:00Z","v":85336,"vw":28.017641},{"c":28.27,"h":28.27,"l":27.98,"n":380,"o":28.03,"t":"2026-10-14T13:45:00Z","v":48093,"vw":28.077491},{"c":28.36,"h":28.3999,"l":28.18,"n":361,"o":28.29,"t":"2026-10-14T14:00:00Z","v":65133,"vw":28.303188},{"c":28.295,"h":28.38,"l":28.24,"n":201,"o":28.305,"t":"2026-10-14T14:15:00Z","v":26159,"vw":28.307839},{"c":28.1,"h":28.295,"l":28.09,"n":285,"o":28.2899,"t":"2026-10-14T14:30:00Z","v":37785,"vw":28.202049},{"c":28.285,"h":28.31,"l":28.1,"n":127,"o":28.1,"t":"2026-10-14T14:45:00Z","v":17090,"vw":28.234738},{"c":28.44,"h":28.445,"l":28.3,"n":370,"o":28.3,"t":"2026-10-14T15:00:00Z","v":73075,"vw":28.395463},{"c":28.39,"h":28.43,"l":28.36,"n":157,"o":28.43,"t":"2026-10-14T15:15:00Z","v":25474,"vw":28.393422},{"c":28.58,"h":28.59,"l":28.38,"n":163,"o":28.3801,"t":"2026-10-14T15:30:00Z","v":20814,"vw":28.518351},{"c":28.59,"h":28.6322,"l":28.49,"n":154,"o":28.5601,"t":"2026-10-14T15:45:00Z","v":38666,"vw":28.576598},{"c":28.75,"h":28.7599,"l":28.58,"n":193,"o":28.59,"t":"2026-10-14T16:00:00Z","v":43395,"vw":28.672953},{"c":28.76,"h":28.8,"l":28.73,"n":126,"o":28.74,"t":"2026-10-14T16:15:00Z","v":25594,"vw":28.776377},{"c":28.69,"h":28.8,"l":28.63,"n":135,"o":28.765,"t":"2026-10-14T16:30:00Z","v":35453,"vw":28.67993},{"c":28.73,"h":28.775,"l":28.68,"n":190,"o":28.69,"t":"2026-10-14T16:45:00Z","v":94445,"vw":28.739331},{"c":28.79,"h":28.7902,"l":28.685,"n":71,"o":28.697,"t":"2026-10-14T17:00:00Z","v":13475,"vw":28.757867},{"c":28.8501,"h":28.86,"l":28.77,"n":132,"o":28.815,"t":"2026-10-14T17:15:00Z","v":31829,"vw":28.833437},{"c":28.93,"h":28.94,"l":28.835,"n":173,"o":28.85,"t":"2026-10-14T17:30:00Z","v":32408,"vw":28.893318},{"c":29.0176,"h":29.038,"l":28.915,"n":193,"o":28.92,"t":"2026-10-14T17:45:00Z","v":44034,"vw":28.966438},{"c":28.9401,"h":29.07,"l":28.92,"n":154,"o":29.04,"t":"2026-10-14T18:00:00Z","v":43269,"vw":29.013734},{"c":28.96,"h":28.96,"l":28.91,"n":102,"o":28.945,"t":"2026-10-14T18:15:00Z","v":30634,"vw":28.931822},{"c":29.017,"h":29.02,"l":28.945,"n":98,"o":28.945,"t":"2026-10-14T18:30:00Z","v":20165,"vw":28.985138},{"c":28.99,"h":29.03,"l":28.9607,"n":111,"o":29.025,"t":"2026-10-14T18:45:00Z","v":40710,"vw":28.986005},{"c":28.985,"h":29.0786,"l":28.93,"n":136,"o":29.02,"t":"2026-10-14T19:00:00Z","v":23224,"vw":29.009561},{"c":28.885,"h":28.98,"l":28.84,"n":169,"o":28.98,"t":"2026-10-14T19:15:00Z","v":51959,"vw":28.866899},{"c":28.97,"h":29,"l":28.825,"n":366,"o":28.89,"t":"2026-10-14T19:30:00Z","v":112703,"vw":28.922396},{"c":28.77,"h":29.025,"l":28.77,"n":780,"o":28.97,"t":"2026-10-14T19:45:00Z","v":121125,"vw":28.905465},{"c":28.83,"h":28.8313,"l":28.77,"n":21,"o":28.77,"t":"2026-10-14T20:00:00Z","v":13198,"vw":28.772313},{"c":28.85,"h":28.89,"l":28.85,"n":4,"o":28.89,"t":"2026-10-14T20:15:00Z","v":1066,"vw":28.880634},{"c":28.85,"h":28.85,"l":28.85,"n":13,"o":28.85,"t":"2026-10-14T20:30:00Z","v":2400,"vw":28.85},{"c":28.82,"h":28.84,"l":28.82,"n":2,"o":28.84,"t":"2026-10-14T20:45:00Z","v":1400,"vw":28.827143},{"c":28.9,"h":28.9,"l":28.9,"n":3,"o":28.9,"t":"2026-10-14T21:45:00Z","v":2000,"vw":28.9},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-10-14T22:00:00Z","v":130,"vw":28.75},{"c":28.84,"h":28.84,"l":28.8325,"n":2,"o":28.8325,"t":"2026-10-14T22:45:00Z","v":1500,"vw":28.833},{"c":28.7938,"h":28.85,"l":28.7938,"n":3,"o":28.85,"t":"2026-10-14T23:00:00Z","v":658,"vw":28.837671},{"c":28.8099,"h":28.85,"l":28.8099,"n":4,"o":28.85,"t":"2026-10-14T23:15:00Z","v":660,"vw":28.837864},{"c":28.8796,"h":28.88,"l":28.8796,"n":2,"o":28.88,"t":"2026-10-14T23:30:00Z","v":2150,"vw":28.879972},{"c":28.9341,"h":28.9341,"l":28.9341,"n":1,"o":28.9341,"t":"2026-10-14T23:45:00Z","v":100,"vw":28.9341},{"c":28.42,"h":28.9,"l":28.38,"n":28,"o":28.46,"t":"2026-10-15T08:00:00Z","v":9910,"vw":28.452733},{"c":28.56,"h":28.56,"l":28.54,"n":13,"o":28.541,"t":"2026-10-15T08:15:00Z","v":5100,"vw":28.540627},{"c":28.519,"h":28.53,"l":28.519,"n":4,"o":28.53,"t":"2026-10-15T08:45:00Z","v":439,"vw":28.527494},{"c":28.49,"h":28.51,"l":28.49,"n":3,"o":28.49,"t":"2026-10-15T09:00:00Z","v":600,"vw":28.493333},{"c":28.5311,"h":28.5311,"l":28.5311,"n":1,"o":28.5311,"t":"2026-10-15T09:15:00Z","v":1129,"vw":28.5311},{"c":28.54,"h":28.54,"l":28.5136,"n":2,"o":28.5136,"t":"2026-10-15T09:45:00Z","v":600,"vw":28.518},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-15T10:30:00Z","v":100,"vw":28.51},{"c":28.569,"h":28.57,"l":28.4994,"n":21,"o":28.5136,"t":"2026-10-15T11:00:00Z","v":7655,"vw":28.552592},{"c":28.61,"h":28.62,"l":28.6,"n":20,"o":28.61,"t":"2026-10-15T11:15:00Z","v":9900,"vw":28.613787},{"c":28.48,"h":28.6,"l":28.48,"n":10,"o":28.6,"t":"2026-10-15T11:30:00Z","v":2622,"vw":28.547715},{"c":28.6596,"h":28.6596,"l":28.55,"n":3,"o":28.56,"t":"2026-10-15T11:45:00Z","v":597,"vw":28.573333},{"c":28.6296,"h":28.64,"l":28.61,"n":4,"o":28.61,"t":"2026-10-15T12:00:00Z","v":337,"vw":28.62503},{"c":28.48,"h":28.61,"l":28.48,"n":40,"o":28.61,"t":"2026-10-15T12:15:00Z","v":8740,"vw":28.556867},{"c":28.66,"h":29.01,"l":28.66,"n":80,"o":28.93,"t":"2026-10-15T12:30:00Z","v":15104,"vw":28.792885},{"c":28.68,"h":28.71,"l":28.68,"n":14,"o":28.71,"t":"2026-10-15T12:45:00Z","v":2336,"vw":28.707814},{"c":28.64,"h":28.68,"l":28.6,"n":15,"o":28.6,"t":"2026-10-15T13:00:00Z","v":2815,"vw":28.644956},{"c":28.73,"h":28.76,"l":28.67,"n":60,"o":28.69,"t":"2026-10-15T13:15:00Z","v":26940,"vw":28.70772},{"c":28.68,"h":28.855,"l":28.58,"n":760,"o":28.76,"t":"2026-10-15T13:30:00Z","v":130964,"vw":28.739327},{"c":28.67,"h":28.955,"l":28.66,"n":389,"o":28.71,"t":"2026-10-15T13:45:00Z","v":54301,"vw":28.795239},{"c":28.22,"h":28.74,"l":28.1101,"n":718,"o":28.67,"t":"2026-10-15T14:00:00Z","v":147434,"vw":28.384865},{"c":28.4,"h":28.4,"l":28.1802,"n":231,"o":28.21,"t":"2026-10-15T14:15:00Z","v":48150,"vw":28.29989},{"c":28.045,"h":28.42,"l":27.97,"n":503,"o":28.39,"t":"2026-10-15T14:30:00Z","v":83783,"vw":28.108344},{"c":27.95,"h":28.12,"l":27.92,"n":240,"o":28.0301,"t":"2026-10-15T14:45:00Z","v":47725,"vw":27.999202},{"c":27.9,"h":27.975,"l":27.85,"n":354,"o":27.935,"t":"2026-10-15T15:00:00Z","v":56016,"vw":27.914517},{"c":27.9902,"h":28.04,"l":27.84,"n":433,"o":27.9,"t":"2026-10-15T15:15:00Z","v":94719,"vw":27.987613},{"c":28.085,"h":28.09,"l":27.96,"n":231,"o":27.99,"t":"2026-10-15T15:30:00Z","v":53798,"vw":28.02958},{"c":28.07,"h":28.13,"l":28.05,"n":149,"o":28.09,"t":"2026-10-15T15:45:00Z","v":32681,"vw":28.081522},{"c":28.22,"h":28.225,"l":28.08,"n":123,"o":28.09,"t":"2026-10-15T16:00:00Z","v":26339,"vw":28.166532},{"c":28.27,"h":28.3,"l":28.22,"n":69,"o":28.23,"t":"2026-10-15T16:15:00Z","v":16431,"vw":28.266553},{"c":28.22,"h":28.295,"l":28.13,"n":147,"o":28.28,"t":"2026-10-15T16:30:00Z","v":25946,"vw":28.217952},{"c":28.2,"h":28.27,"l":28.16,"n":62,"o":28.17,"t":"2026-10-15T16:45:00Z","v":7932,"vw":28.208376},{"c":28.19,"h":28.22,"l":28.15,"n":55,"o":28.19,"t":"2026-10-15T17:00:00Z","v":5446,"vw":28.184912},{"c":28.14,"h":28.15,"l":28.12,"n":43,"o":28.14,"t":"2026-10-15T17:15:00Z","v":8654,"vw":28.137799},{"c":28.04,"h":28.14,"l":28.01,"n":72,"o":28.14,"t":"2026-10-15T17:30:00Z","v":11718,"vw":28.058638},{"c":28.01,"h":28.05,"l":28.01,"n":99,"o":28.05,"t":"2026-10-15T17:45:00Z","v":32316,"vw":28.030091},{"c":28.1,"h":28.115,"l":27.98,"n":108,"o":28.01,"t":"2026-10-15T18:00:00Z","v":23176,"vw":28.010964},{"c":28.13,"h":28.15,"l":28.07,"n":87,"o":28.1,"t":"2026-10-15T18:15:00Z","v":14264,"vw":28.094297},{"c":28.11,"h":28.15,"l":28.1,"n":50,"o":28.11,"t":"2026-10-15T18:30:00Z","v":7596,"vw":28.11902},{"c":28.05,"h":28.1242,"l":28.05,"n":68,"o":28.12,"t":"2026-10-15T18:45:00Z","v":10488,"vw":28.082268},{"c":27.84,"h":28.02,"l":27.84,"n":181,"o":28.02,"t":"2026-10-15T19:00:00Z","v":59088,"vw":27.92736},{"c":27.795,"h":27.83,"l":27.69,"n":168,"o":27.83,"t":"2026-10-15T19:15:00Z","v":29225,"vw":27.739482},{"c":27.64,"h":27.81,"l":27.593,"n":332,"o":27.805,"t":"2026-10-15T19:30:00Z","v":69986,"vw":27.720204},{"c":27.63,"h":27.74,"l":27.59,"n":999,"o":27.62,"t":"2026-10-15T19:45:00Z","v":145412,"vw":27.662821},{"c":27.65,"h":27.65,"l":27.63,"n":11,"o":27.63,"t":"2026-10-15T20:00:00Z","v":16634,"vw":27.636255},{"c":27.6298,"h":27.6298,"l":27.6298,"n":2,"o":27.6298,"t":"2026-10-15T20:15:00Z","v":510,"vw":27.6298},{"c":27.5499,"h":27.62,"l":27.5499,"n":8,"o":27.62,"t":"2026-10-15T20:30:00Z","v":1032,"vw":27.594944},{"c":27.62,"h":27.63,"l":27.58,"n":28,"o":27.58,"t":"2026-10-15T20:45:00Z","v":2888,"vw":27.588391},{"c":27.65,"h":27.65,"l":27.65,"n":3,"o":27.65,"t":"2026-10-15T21:00:00Z","v":945,"vw":27.65},{"c":27.58,"h":27.64,"l":27.57,"n":27,"o":27.64,"t":"2026-10-15T22:00:00Z","v":5148,"vw":27.605896},{"c":27.57,"h":27.57,"l":27.57,"n":2,"o":27.57,"t":"2026-10-15T22:15:00Z","v":2500,"vw":27.57},{"c":27.66,"h":27.66,"l":27.63,"n":4,"o":27.63,"t":"2026-10-15T23:00:00Z","v":950,"vw":27.64},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-15T23:15:00Z","v":100,"vw":27.72},{"c":27.7246,"h":27.7246,"l":27.7246,"n":1,"o":27.7246,"t":"2026-10-15T23:45:00Z","v":100,"vw":27.7246},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-16T08:00:00Z","v":190,"vw":27.46},{"c":27.38,"h":27.38,"l":27.37,"n":13,"o":27.37,"t":"2026-10-16T08:30:00Z","v":6496,"vw":27.376443},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-16T09:00:00Z","v":100,"vw":27.3},{"c":27.28,"h":27.28,"l":27.28,"n":2,"o":27.28,"t":"2026-10-16T09:15:00Z","v":110,"vw":27.28},{"c":27.429,"h":27.429,"l":27.41,"n":2,"o":27.41,"t":"2026-10-16T10:00:00Z","v":200,"vw":27.4195},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-10-16T10:30:00Z","v":251,"vw":27.3},{"c":27.39,"h":27.39,"l":27.38,"n":2,"o":27.38,"t":"2026-10-16T10:45:00Z","v":300,"vw":27.383333},{"c":27.4,"h":27.4,"l":27.4,"n":4,"o":27.4,"t":"2026-10-16T11:00:00Z","v":150,"vw":27.4},{"c":27.48,"h":27.48,"l":27.42,"n":7,"o":27.42,"t":"2026-10-16T11:15:00Z","v":9096,"vw":27.43726},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-16T11:45:00Z","v":100,"vw":27.52},{"c":27.51,"h":27.51,"l":27.49,"n":3,"o":27.49,"t":"2026-10-16T12:15:00Z","v":1100,"vw":27.49199},{"c":27.5399,"h":27.54,"l":27.51,"n":7,"o":27.51,"t":"2026-10-16T12:30:00Z","v":1340,"vw":27.535366},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-16T12:45:00Z","v":305,"vw":27.55},{"c":27.6,"h":27.6,"l":27.569,"n":9,"o":27.569,"t":"2026-10-16T13:15:00Z","v":1652,"vw":27.573737},{"c":27.44,"h":27.65,"l":27.4,"n":629,"o":27.53,"t":"2026-10-16T13:30:00Z","v":106587,"vw":27.537479},{"c":27.69,"h":27.69,"l":27.43,"n":210,"o":27.45,"t":"2026-10-16T13:45:00Z","v":43317,"vw":27.578018},{"c":27.78,"h":27.84,"l":27.54,"n":377,"o":27.7,"t":"2026-10-16T14:00:00Z","v":71680,"vw":27.756172},{"c":27.81,"h":27.82,"l":27.68,"n":130,"o":27.75,"t":"2026-10-16T14:15:00Z","v":17647,"vw":27.755966},{"c":27.85,"h":27.85,"l":27.74,"n":108,"o":27.825,"t":"2026-10-16T14:30:00Z","v":20200,"vw":27.77541},{"c":27.88,"h":27.9,"l":27.77,"n":85,"o":27.85,"t":"2026-10-16T14:45:00Z","v":17126,"vw":27.863843},{"c":28.04,"h":28.09,"l":27.88,"n":95,"o":27.88,"t":"2026-10-16T15:00:00Z","v":18637,"vw":27.998764},{"c":28.22,"h":28.22,"l":28.045,"n":298,"o":28.05,"t":"2026-10-16T15:15:00Z","v":91088,"vw":28.102907},{"c":28.32,"h":28.33,"l":28.13,"n":182,"o":28.21,"t":"2026-10-16T15:30:00Z","v":28160,"vw":28.20149},{"c":28.515,"h":28.515,"l":28.23,"n":236,"o":28.31,"t":"2026-10-16T15:45:00Z","v":24976,"vw":28.364909},{"c":28.57,"h":28.62,"l":28.52,"n":313,"o":28.52,"t":"2026-10-16T16:00:00Z","v":46667,"vw":28.559205},{"c":28.59,"h":28.62,"l":28.4802,"n":154,"o":28.52,"t":"2026-10-16T16:15:00Z","v":21555,"vw":28.560882},{"c":28.7176,"h":28.74,"l":28.625,"n":99,"o":28.625,"t":"2026-10-16T16:30:00Z","v":12149,"vw":28.671432},{"c":28.83,"h":28.85,"l":28.7,"n":162,"o":28.73,"t":"2026-10-16T16:45:00Z","v":34791,"vw":28.776916},{"c":29,"h":29.02,"l":28.765,"n":207,"o":28.765,"t":"2026-10-16T17:00:00Z","v":47019,"vw":28.943794},{"c":28.955,"h":29.09,"l":28.94,"n":220,"o":29,"t":"2026-10-16T17:15:00Z","v":46617,"vw":28.997348},{"c":28.81,"h":28.97,"l":28.74,"n":302,"o":28.92,"t":"2026-10-16T17:30:00Z","v":81572,"vw":28.884314},{"c":29.08,"h":29.08,"l":28.811,"n":194,"o":28.82,"t":"2026-10-16T17:45:00Z","v":43507,"vw":28.961721},{"c":29.07,"h":29.185,"l":29.06,"n":206,"o":29.09,"t":"2026-10-16T18:00:00Z","v":36131,"vw":29.121376},{"c":29.09,"h":29.15,"l":29.04,"n":153,"o":29.07,"t":"2026-10-16T18:15:00Z","v":27866,"vw":29.107134},{"c":29.065,"h":29.1001,"l":28.991,"n":109,"o":29.09,"t":"2026-10-16T18:30:00Z","v":22587,"vw":29.022599},{"c":29.07,"h":29.15,"l":29.015,"n":85,"o":29.025,"t":"2026-10-16T18:45:00Z","v":10805,"vw":29.064183},{"c":29.01,"h":29.2,"l":29,"n":161,"o":29.09,"t":"2026-10-16T19:00:00Z","v":24742,"vw":29.088405},{"c":28.99,"h":29.07,"l":28.91,"n":111,"o":29,"t":"2026-10-16T19:15:00Z","v":21487,"vw":28.982634},{"c":29.18,"h":29.195,"l":28.93,"n":260,"o":28.95,"t":"2026-10-16T19:30:00Z","v":39078,"vw":29.054787},{"c":29.015,"h":29.185,"l":29,"n":613,"o":29.185,"t":"2026-10-16T19:45:00Z","v":115110,"vw":29.060796},{"c":29.05,"h":29.06,"l":29.02,"n":13,"o":29.02,"t":"2026-10-16T20:00:00Z","v":12399,"vw":29.026973},{"c":29.0204,"h":29.0204,"l":29.01,"n":5,"o":29.01,"t":"2026-10-16T20:30:00Z","v":610,"vw":29.014245},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-16T20:45:00Z","v":240,"vw":28.97},{"c":28.9,"h":29.09,"l":28.9,"n":2,"o":29.09,"t":"2026-10-16T22:15:00Z","v":435,"vw":28.954161},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-19T08:00:00Z","v":100,"vw":28.6},{"c":28.54,"h":28.57,"l":28.54,"n":7,"o":28.57,"t":"2026-10-19T10:30:00Z","v":1551,"vw":28.564194},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-19T10:45:00Z","v":180,"vw":28.47},{"c":28.57,"h":28.57,"l":28.55,"n":3,"o":28.55,"t":"2026-10-19T11:15:00Z","v":530,"vw":28.566226},{"c":28.6,"h":28.65,"l":28.6,"n":4,"o":28.64,"t":"2026-10-19T11:30:00Z","v":415,"vw":28.62213},{"c":28.73,"h":28.73,"l":28.73,"n":3,"o":28.73,"t":"2026-10-19T12:00:00Z","v":160,"vw":28.73},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-19T12:15:00Z","v":180,"vw":28.58},{"c":28.67,"h":28.67,"l":28.6453,"n":2,"o":28.6453,"t":"2026-10-19T12:45:00Z","v":1180,"vw":28.649068},{"c":28.5532,"h":28.5532,"l":28.5532,"n":2,"o":28.5532,"t":"2026-10-19T13:00:00Z","v":2015,"vw":28.5532},{"c":28.58,"h":28.61,"l":28.57,"n":14,"o":28.5931,"t":"2026-10-19T13:15:00Z","v":2700,"vw":28.581997},{"c":28.76,"h":28.79,"l":28.37,"n":577,"o":28.6,"t":"2026-10-19T13:30:00Z","v":81992,"vw":28.581896},{"c":28.91,"h":28.945,"l":28.73,"n":248,"o":28.76,"t":"2026-10-19T13:45:00Z","v":36547,"vw":28.837604},{"c":28.735,"h":28.9599,"l":28.73,"n":275,"o":28.88,"t":"2026-10-19T14:00:00Z","v":46970,"vw":28.875272},{"c":28.66,"h":28.73,"l":28.615,"n":183,"o":28.705,"t":"2026-10-19T14:15:00Z","v":25978,"vw":28.673008},{"c":28.85,"h":28.885,"l":28.6764,"n":235,"o":28.7,"t":"2026-10-19T14:30:00Z","v":47863,"vw":28.781125},{"c":28.7323,"h":28.84,"l":28.725,"n":172,"o":28.835,"t":"2026-10-19T14:45:00Z","v":24513,"vw":28.783006},{"c":28.505,"h":28.75,"l":28.495,"n":242,"o":28.75,"t":"2026-10-19T15:00:00Z","v":43622,"vw":28.61694},{"c":28.44,"h":28.53,"l":28.435,"n":179,"o":28.4901,"t":"2026-10-19T15:15:00Z","v":25552,"vw":28.470779},{"c":28.375,"h":28.49,"l":28.345,"n":191,"o":28.45,"t":"2026-10-19T15:30:00Z","v":33535,"vw":28.420074},{"c":28.46,"h":28.47,"l":28.375,"n":297,"o":28.415,"t":"2026-10-19T15:45:00Z","v":53862,"vw":28.409266},{"c":28.575,"h":28.69,"l":28.4388,"n":379,"o":28.439,"t":"2026-10-19T16:00:00Z","v":70716,"vw":28.60853},{"c":28.62,"h":28.68,"l":28.57,"n":83,"o":28.57,"t":"2026-10-19T16:15:00Z","v":15544,"vw":28.630311},{"c":28.625,"h":28.705,"l":28.625,"n":201,"o":28.625,"t":"2026-10-19T16:30:00Z","v":43725,"vw":28.659166},{"c":28.745,"h":28.745,"l":28.6577,"n":71,"o":28.6577,"t":"2026-10-19T16:45:00Z","v":8189,"vw":28.705057},{"c":28.78,"h":28.83,"l":28.755,"n":63,"o":28.77,"t":"2026-10-19T17:00:00Z","v":8464,"vw":28.786059},{"c":28.71,"h":28.79,"l":28.7,"n":63,"o":28.77,"t":"2026-10-19T17:15:00Z","v":7645,"vw":28.748167},{"c":28.78,"h":28.83,"l":28.72,"n":241,"o":28.72,"t":"2026-10-19T17:30:00Z","v":56767,"vw":28.757357},{"c":28.785,"h":28.87,"l":28.785,"n":279,"o":28.81,"t":"2026-10-19T17:45:00Z","v":54593,"vw":28.831444},{"c":28.8,"h":28.85,"l":28.77,"n":157,"o":28.78,"t":"2026-10-19T18:00:00Z","v":33138,"vw":28.820542},{"c":28.9,"h":28.91,"l":28.79,"n":75,"o":28.81,"t":"2026-10-19T18:15:00Z","v":11137,"vw":28.844945},{"c":28.85,"h":28.9,"l":28.84,"n":34,"o":28.88,"t":"2026-10-19T18:30:00Z","v":4053,"vw":28.869297},{"c":28.8,"h":28.83,"l":28.76,"n":82,"o":28.83,"t":"2026-10-19T18:45:00Z","v":16541,"vw":28.804941},{"c":28.85,"h":28.85,"l":28.765,"n":46,"o":28.765,"t":"2026-10-19T19:00:00Z","v":7993,"vw":28.811918},{"c":28.76,"h":28.83,"l":28.72,"n":103,"o":28.82,"t":"2026-10-19T19:15:00Z","v":16299,"vw":28.756869},{"c":28.65,"h":28.76,"l":28.64,"n":83,"o":28.76,"t":"2026-10-19T19:30:00Z","v":14878,"vw":28.686797},{"c":28.76,"h":28.85,"l":28.67,"n":523,"o":28.67,"t":"2026-10-19T19:45:00Z","v":102277,"vw":28.796371},{"c":28.78,"h":28.81,"l":28.77,"n":23,"o":28.77,"t":"2026-10-19T20:00:00Z","v":15205,"vw":28.773738},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-10-19T20:30:00Z","v":800,"vw":28.75},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-19T22:30:00Z","v":200,"vw":28.68},{"c":28.73,"h":28.73,"l":28.73,"n":1,"o":28.73,"t":"2026-10-19T23:15:00Z","v":500,"vw":28.73},{"c":28.739,"h":28.739,"l":28.739,"n":1,"o":28.739,"t":"2026-10-19T23:45:00Z","v":1000,"vw":28.739},{"c":28.76,"h":28.78,"l":28.74,"n":17,"o":28.78,"t":"2026-10-20T08:00:00Z","v":3173,"vw":28.755933},{"c":28.66,"h":28.7,"l":28.66,"n":3,"o":28.7,"t":"2026-10-20T08:15:00Z","v":400,"vw":28.671429},{"c":28.72,"h":28.72,"l":28.72,"n":4,"o":28.72,"t":"2026-10-20T08:30:00Z","v":400,"vw":28.72},{"c":28.75,"h":28.79,"l":28.75,"n":4,"o":28.79,"t":"2026-10-20T08:45:00Z","v":800,"vw":28.77},{"c":28.8,"h":28.84,"l":28.73,"n":6,"o":28.73,"t":"2026-10-20T09:00:00Z","v":1100,"vw":28.795},{"c":28.75,"h":28.78,"l":28.75,"n":2,"o":28.78,"t":"2026-10-20T09:15:00Z","v":550,"vw":28.766364},{"c":28.8,"h":28.8,"l":28.74,"n":4,"o":28.74,"t":"2026-10-20T09:30:00Z","v":800,"vw":28.76},{"c":28.74,"h":28.83,"l":28.74,"n":7,"o":28.82,"t":"2026-10-20T09:45:00Z","v":1150,"vw":28.788572},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-20T10:45:00Z","v":250,"vw":28.82},{"c":28.9,"h":28.9,"l":28.88,"n":19,"o":28.88,"t":"2026-10-20T11:00:00Z","v":2936,"vw":28.891373},{"c":28.94,"h":28.95,"l":28.94,"n":5,"o":28.95,"t":"2026-10-20T11:15:00Z","v":1450,"vw":28.948276},{"c":28.9,"h":28.96,"l":28.88,"n":8,"o":28.9,"t":"2026-10-20T11:30:00Z","v":1950,"vw":28.907838},{"c":29.01,"h":29.04,"l":28.99,"n":7,"o":28.99,"t":"2026-10-20T11:45:00Z","v":1350,"vw":29.020469},{"c":29,"h":29,"l":28.99,"n":4,"o":28.99,"t":"2026-10-20T12:00:00Z","v":899,"vw":28.997055},{"c":29.03,"h":29.03,"l":28.9,"n":8,"o":28.9499,"t":"2026-10-20T12:15:00Z","v":1736,"vw":28.934147},{"c":28.78,"h":29.02,"l":28.76,"n":41,"o":29.02,"t":"2026-10-20T12:30:00Z","v":7456,"vw":28.933291},{"c":28.73,"h":28.82,"l":28.67,"n":72,"o":28.759,"t":"2026-10-20T12:45:00Z","v":21076,"vw":28.706565},{"c":28.7361,"h":28.81,"l":28.67,"n":13,"o":28.81,"t":"2026-10-20T13:00:00Z","v":2776,"vw":28.719111},{"c":28.7,"h":28.71,"l":28.68,"n":18,"o":28.7,"t":"2026-10-20T13:15:00Z","v":3931,"vw":28.69868},{"c":28.35,"h":28.78,"l":28.335,"n":569,"o":28.71,"t":"2026-10-20T13:30:00Z","v":82763,"vw":28.547357},{"c":27.83,"h":28.41,"l":27.83,"n":446,"o":28.375,"t":"2026-10-20T13:45:00Z","v":51230,"vw":28.076783},{"c":27.94,"h":28.06,"l":27.825,"n":395,"o":27.83,"t":"2026-10-20T14:00:00Z","v":48874,"vw":27.948359},{"c":27.34,"h":27.915,"l":27.325,"n":508,"o":27.86,"t":"2026-10-20T14:15:00Z","v":96290,"vw":27.617184},{"c":27.19,"h":27.4488,"l":27.19,"n":593,"o":27.34,"t":"2026-10-20T14:30:00Z","v":163631,"vw":27.310231},{"c":27.02,"h":27.22,"l":27.02,"n":267,"o":27.19,"t":"2026-10-20T14:45:00Z","v":38801,"vw":27.129292},{"c":27.37,"h":27.49,"l":27.015,"n":841,"o":27.05,"t":"2026-10-20T15:00:00Z","v":188264,"vw":27.241372},{"c":27.3,"h":27.4097,"l":27.19,"n":335,"o":27.36,"t":"2026-10-20T15:15:00Z","v":57116,"vw":27.283452},{"c":27.24,"h":27.455,"l":27.22,"n":210,"o":27.31,"t":"2026-10-20T15:30:00Z","v":22265,"vw":27.347936},{"c":27.37,"h":27.38,"l":27.28,"n":80,"o":27.3,"t":"2026-10-20T15:45:00Z","v":9896,"vw":27.348375},{"c":27.51,"h":27.55,"l":27.38,"n":161,"o":27.38,"t":"2026-10-20T16:00:00Z","v":34440,"vw":27.456128},{"c":27.495,"h":27.67,"l":27.48,"n":196,"o":27.48,"t":"2026-10-20T16:15:00Z","v":44201,"vw":27.589327},{"c":27.38,"h":27.47,"l":27.35,"n":147,"o":27.46,"t":"2026-10-20T16:30:00Z","v":29046,"vw":27.40635},{"c":27.54,"h":27.54,"l":27.34,"n":81,"o":27.39,"t":"2026-10-20T16:45:00Z","v":15020,"vw":27.44713},{"c":27.47,"h":27.55,"l":27.46,"n":507,"o":27.51,"t":"2026-10-20T17:00:00Z","v":95406,"vw":27.507899},{"c":27.42,"h":27.475,"l":27.375,"n":98,"o":27.47,"t":"2026-10-20T17:15:00Z","v":16023,"vw":27.416093},{"c":27.35,"h":27.4,"l":27.34,"n":60,"o":27.4,"t":"2026-10-20T17:30:00Z","v":7831,"vw":27.370082},{"c":27.34,"h":27.36,"l":27.315,"n":78,"o":27.325,"t":"2026-10-20T17:45:00Z","v":14250,"vw":27.33645},{"c":27.26,"h":27.32,"l":27.245,"n":140,"o":27.31,"t":"2026-10-20T18:00:00Z","v":27042,"vw":27.271323},{"c":27.335,"h":27.38,"l":27.23,"n":114,"o":27.24,"t":"2026-10-20T18:15:00Z","v":19520,"vw":27.323186},{"c":27.45,"h":27.45,"l":27.34,"n":47,"o":27.34,"t":"2026-10-20T18:30:00Z","v":7126,"vw":27.4036},{"c":27.33,"h":27.44,"l":27.32,"n":106,"o":27.44,"t":"2026-10-20T18:45:00Z","v":24506,"vw":27.346047},{"c":27.3,"h":27.32,"l":27.255,"n":196,"o":27.32,"t":"2026-10-20T19:00:00Z","v":44551,"vw":27.286418},{"c":27.31,"h":27.385,"l":27.265,"n":129,"o":27.31,"t":"2026-10-20T19:15:00Z","v":20780,"vw":27.323013},{"c":27.3,"h":27.395,"l":27.29,"n":151,"o":27.33,"t":"2026-10-20T19:30:00Z","v":28236,"vw":27.335167},{"c":27.37,"h":27.42,"l":27.28,"n":653,"o":27.305,"t":"2026-10-20T19:45:00Z","v":95668,"vw":27.366345},{"c":27.29,"h":27.38,"l":27.29,"n":8,"o":27.38,"t":"2026-10-20T20:00:00Z","v":11815,"vw":27.364796},{"c":27.29,"h":27.3,"l":27.29,"n":5,"o":27.3,"t":"2026-10-20T20:15:00Z","v":759,"vw":27.292857},{"c":27.2815,"h":27.3,"l":27.26,"n":20,"o":27.3,"t":"2026-10-20T20:30:00Z","v":6425,"vw":27.29379},{"c":27.24,"h":27.26,"l":27.23,"n":40,"o":27.26,"t":"2026-10-20T20:45:00Z","v":8053,"vw":27.235417},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-20T21:30:00Z","v":100,"vw":27.24},{"c":27.2621,"h":27.2621,"l":27.22,"n":4,"o":27.22,"t":"2026-10-20T22:00:00Z","v":1002,"vw":27.25368},{"c":27.22,"h":27.25,"l":27.22,"n":5,"o":27.25,"t":"2026-10-20T22:15:00Z","v":665,"vw":27.2296},{"c":27.22,"h":27.22,"l":27.21,"n":7,"o":27.22,"t":"2026-10-20T22:30:00Z","v":583,"vw":27.216},{"c":27.25,"h":27.2646,"l":27.25,"n":33,"o":27.25,"t":"2026-10-20T22:45:00Z","v":13209,"vw":27.256259},{"c":27.25,"h":27.25,"l":27.25,"n":12,"o":27.25,"t":"2026-10-20T23:00:00Z","v":5000,"vw":27.25},{"c":27.2831,"h":27.2831,"l":27.2831,"n":1,"o":27.2831,"t":"2026-10-20T23:15:00Z","v":1000,"vw":27.2831},{"c":27.25,"h":27.26,"l":27.25,"n":3,"o":27.26,"t":"2026-10-20T23:45:00Z","v":225,"vw":27.255},{"c":27.43,"h":27.46,"l":27.42,"n":36,"o":27.42,"t":"2026-10-21T08:00:00Z","v":3122,"vw":27.439018},{"c":27.39,"h":27.39,"l":27.39,"n":3,"o":27.39,"t":"2026-10-21T08:15:00Z","v":209,"vw":27.39},{"c":27.52,"h":27.52,"l":27.51,"n":4,"o":27.52,"t":"2026-10-21T08:30:00Z","v":380,"vw":27.516667},{"c":27.5,"h":27.53,"l":27.5,"n":3,"o":27.53,"t":"2026-10-21T09:00:00Z","v":750,"vw":27.524},{"c":27.48,"h":27.48,"l":27.48,"n":2,"o":27.48,"t":"2026-10-21T09:45:00Z","v":250,"vw":27.48},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-21T10:00:00Z","v":100,"vw":27.54},{"c":27.55,"h":27.56,"l":27.55,"n":8,"o":27.56,"t":"2026-10-21T10:15:00Z","v":898,"vw":27.552203},{"c":27.46,"h":27.55,"l":27.46,"n":7,"o":27.54,"t":"2026-10-21T10:30:00Z","v":680,"vw":27.509055},{"c":27.38,"h":27.3804,"l":27.38,"n":5,"o":27.3804,"t":"2026-10-21T11:00:00Z","v":882,"vw":27.380083},{"c":27.26,"h":27.26,"l":27.26,"n":3,"o":27.26,"t":"2026-10-21T11:30:00Z","v":300,"vw":27.26},{"c":27.18,"h":27.18,"l":27.18,"n":4,"o":27.18,"t":"2026-10-21T12:00:00Z","v":336,"vw":27.18},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-21T12:15:00Z","v":100,"vw":27.16},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-21T12:30:00Z","v":503,"vw":27.1},{"c":27.059,"h":27.07,"l":27.059,"n":2,"o":27.07,"t":"2026-10-21T13:00:00Z","v":750,"vw":27.0634},{"c":27.07,"h":27.07,"l":27,"n":53,"o":27.07,"t":"2026-10-21T13:15:00Z","v":14614,"vw":27.051876},{"c":27.08,"h":27.13,"l":26.9,"n":813,"o":27.07,"t":"2026-10-21T13:30:00Z","v":135911,"vw":27.015763},{"c":26.99,"h":27.085,"l":26.825,"n":346,"o":27.07,"t":"2026-10-21T13:45:00Z","v":61827,"vw":26.923514},{"c":27.19,"h":27.35,"l":27.01,"n":376,"o":27.025,"t":"2026-10-21T14:00:00Z","v":84154,"vw":27.192931},{"c":27.15,"h":27.23,"l":27.075,"n":213,"o":27.2,"t":"2026-10-21T14:15:00Z","v":32508,"vw":27.129516},{"c":27,"h":27.14,"l":26.99,"n":170,"o":27.14,"t":"2026-10-21T14:30:00Z","v":27677,"vw":27.03267},{"c":27.065,"h":27.065,"l":26.91,"n":86,"o":27.02,"t":"2026-10-21T14:45:00Z","v":11059,"vw":26.986963},{"c":27.105,"h":27.17,"l":27.07,"n":144,"o":27.085,"t":"2026-10-21T15:00:00Z","v":35196,"vw":27.130709},{"c":27.07,"h":27.165,"l":27.04,"n":201,"o":27.13,"t":"2026-10-21T15:15:00Z","v":29381,"vw":27.092732},{"c":27.065,"h":27.095,"l":27.02,"n":68,"o":27.03,"t":"2026-10-21T15:30:00Z","v":13091,"vw":27.061411},{"c":27.055,"h":27.055,"l":27.01,"n":88,"o":27.01,"t":"2026-10-21T15:45:00Z","v":23105,"vw":27.042122},{"c":27.13,"h":27.155,"l":27.06,"n":60,"o":27.08,"t":"2026-10-21T16:00:00Z","v":7068,"vw":27.11064},{"c":27.135,"h":27.165,"l":27.12,"n":60,"o":27.13,"t":"2026-10-21T16:15:00Z","v":8812,"vw":27.130013},{"c":27.03,"h":27.155,"l":26.86,"n":533,"o":27.12,"t":"2026-10-21T16:30:00Z","v":133421,"vw":27.030078},{"c":27.02,"h":27.07,"l":27.02,"n":83,"o":27.04,"t":"2026-10-21T16:45:00Z","v":21799,"vw":27.036596},{"c":27.04,"h":27.05,"l":27.01,"n":35,"o":27.05,"t":"2026-10-21T17:00:00Z","v":4934,"vw":27.037894},{"c":27.055,"h":27.06,"l":27.03,"n":30,"o":27.035,"t":"2026-10-21T17:15:00Z","v":6240,"vw":27.049052},{"c":27.01,"h":27.055,"l":26.97,"n":138,"o":27.05,"t":"2026-10-21T17:30:00Z","v":83124,"vw":26.98896},{"c":26.99,"h":27.03,"l":26.99,"n":88,"o":27.0003,"t":"2026-10-21T17:45:00Z","v":60225,"vw":27.014369},{"c":26.975,"h":27.0193,"l":26.975,"n":61,"o":26.995,"t":"2026-10-21T18:00:00Z","v":30395,"vw":27.00247},{"c":26.97,"h":26.99,"l":26.91,"n":44,"o":26.94,"t":"2026-10-21T18:15:00Z","v":10861,"vw":26.946171},{"c":26.92,"h":26.95,"l":26.92,"n":13,"o":26.95,"t":"2026-10-21T18:30:00Z","v":1672,"vw":26.939667},{"c":27.31,"h":27.325,"l":26.925,"n":351,"o":26.93,"t":"2026-10-21T18:45:00Z","v":127727,"vw":27.075795},{"c":27.38,"h":27.51,"l":27.31,"n":352,"o":27.31,"t":"2026-10-21T19:00:00Z","v":83414,"vw":27.407647},{"c":27.12,"h":27.38,"l":27.12,"n":336,"o":27.38,"t":"2026-10-21T19:15:00Z","v":92029,"vw":27.270212},{"c":27.17,"h":27.18,"l":27.115,"n":175,"o":27.115,"t":"2026-10-21T19:30:00Z","v":61180,"vw":27.145834},{"c":27.175,"h":27.2,"l":27.095,"n":664,"o":27.16,"t":"2026-10-21T19:45:00Z","v":76123,"vw":27.152322},{"c":27.21,"h":27.21,"l":27.15,"n":56,"o":27.18,"t":"2026-10-21T20:00:00Z","v":26485,"vw":27.174963},{"c":27.245,"h":27.245,"l":27.2,"n":2,"o":27.2,"t":"2026-10-21T20:15:00Z","v":200,"vw":27.2225},{"c":27.23,"h":27.25,"l":27.23,"n":9,"o":27.24,"t":"2026-10-21T20:30:00Z","v":10240,"vw":27.240488},{"c":27.2,"h":27.2,"l":27.2,"n":1,"o":27.2,"t":"2026-10-21T21:30:00Z","v":200,"vw":27.2},{"c":27.4,"h":27.4,"l":27.39,"n":5,"o":27.39,"t":"2026-10-21T22:00:00Z","v":646,"vw":27.394079},{"c":27.477,"h":27.49,"l":27.441,"n":3,"o":27.441,"t":"2026-10-21T22:15:00Z","v":514,"vw":27.471837},{"c":27.51,"h":27.51,"l":27.49,"n":3,"o":27.49,"t":"2026-10-21T22:30:00Z","v":305,"vw":27.496667},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-21T23:00:00Z","v":240,"vw":27.53},{"c":27.6,"h":27.6,"l":27.5953,"n":2,"o":27.5953,"t":"2026-10-21T23:15:00Z","v":440,"vw":27.597864},{"c":27.58,"h":27.58,"l":27.58,"n":2,"o":27.58,"t":"2026-10-21T23:45:00Z","v":385,"vw":27.58},{"c":27.93,"h":27.95,"l":27.68,"n":25,"o":27.93,"t":"2026-10-22T08:00:00Z","v":12153,"vw":27.930476},{"c":27.921,"h":27.94,"l":27.89,"n":6,"o":27.94,"t":"2026-10-22T08:15:00Z","v":1631,"vw":27.907624},{"c":27.82,"h":27.905,"l":27.82,"n":45,"o":27.9,"t":"2026-10-22T08:30:00Z","v":7352,"vw":27.889442},{"c":27.9301,"h":27.9301,"l":27.87,"n":6,"o":27.88,"t":"2026-10-22T08:45:00Z","v":658,"vw":27.894523},{"c":27.94,"h":28,"l":27.94,"n":19,"o":27.99,"t":"2026-10-22T09:00:00Z","v":3514,"vw":27.973624},{"c":27.92,"h":27.92,"l":27.88,"n":5,"o":27.89,"t":"2026-10-22T09:45:00Z","v":1140,"vw":27.90114},{"c":27.88,"h":27.93,"l":27.84,"n":14,"o":27.93,"t":"2026-10-22T10:00:00Z","v":2228,"vw":27.872764},{"c":27.81,"h":27.86,"l":27.81,"n":3,"o":27.86,"t":"2026-10-22T10:15:00Z","v":550,"vw":27.835},{"c":27.77,"h":27.79,"l":27.77,"n":7,"o":27.78,"t":"2026-10-22T10:30:00Z","v":1452,"vw":27.783449},{"c":27.78,"h":27.85,"l":27.78,"n":13,"o":27.85,"t":"2026-10-22T11:00:00Z","v":3058,"vw":27.791839},{"c":27.79,"h":27.82,"l":27.76,"n":25,"o":27.79,"t":"2026-10-22T11:15:00Z","v":4760,"vw":27.800686},{"c":27.66,"h":27.74,"l":27.66,"n":4,"o":27.74,"t":"2026-10-22T11:30:00Z","v":522,"vw":27.701538},{"c":27.71,"h":27.73,"l":27.65,"n":10,"o":27.66,"t":"2026-10-22T11:45:00Z","v":3575,"vw":27.689552},{"c":27.67,"h":27.71,"l":27.67,"n":6,"o":27.7,"t":"2026-10-22T12:00:00Z","v":1400,"vw":27.689471},{"c":27.68,"h":27.68,"l":27.67,"n":2,"o":27.67,"t":"2026-10-22T12:15:00Z","v":370,"vw":27.677297},{"c":27.62,"h":27.65,"l":27.6,"n":65,"o":27.65,"t":"2026-10-22T12:30:00Z","v":18137,"vw":27.638543},{"c":27.685,"h":27.69,"l":27.65,"n":7,"o":27.65,"t":"2026-10-22T12:45:00Z","v":1375,"vw":27.667018},{"c":27.641,"h":27.68,"l":27.641,"n":7,"o":27.68,"t":"2026-10-22T13:00:00Z","v":2550,"vw":27.656104},{"c":27.64,"h":27.65,"l":27.59,"n":89,"o":27.65,"t":"2026-10-22T13:15:00Z","v":26317,"vw":27.630309},{"c":27.42,"h":27.69,"l":27.255,"n":664,"o":27.67,"t":"2026-10-22T13:30:00Z","v":119516,"vw":27.430012},{"c":27.04,"h":27.48,"l":27.04,"n":569,"o":27.43,"t":"2026-10-22T13:45:00Z","v":108689,"vw":27.280339},{"c":27.29,"h":27.3,"l":26.955,"n":226,"o":27.02,"t":"2026-10-22T14:00:00Z","v":34411,"vw":27.155534},{"c":27.6,"h":27.6,"l":27.18,"n":255,"o":27.31,"t":"2026-10-22T14:15:00Z","v":58657,"vw":27.348956},{"c":27.52,"h":27.73,"l":27.51,"n":300,"o":27.58,"t":"2026-10-22T14:30:00Z","v":47495,"vw":27.627358},{"c":27.45,"h":27.62,"l":27.45,"n":160,"o":27.54,"t":"2026-10-22T14:45:00Z","v":23665,"vw":27.551284},{"c":27.61,"h":27.67,"l":27.46,"n":317,"o":27.47,"t":"2026-10-22T15:00:00Z","v":59016,"vw":27.607064},{"c":27.48,"h":27.61,"l":27.31,"n":178,"o":27.61,"t":"2026-10-22T15:15:00Z","v":28017,"vw":27.421339},{"c":27.445,"h":27.55,"l":27.34,"n":415,"o":27.47,"t":"2026-10-22T15:30:00Z","v":68858,"vw":27.479357},{"c":27.2101,"h":27.43,"l":27.2,"n":152,"o":27.43,"t":"2026-10-22T15:45:00Z","v":20538,"vw":27.357804},{"c":27.21,"h":27.3,"l":27.16,"n":233,"o":27.22,"t":"2026-10-22T16:00:00Z","v":46798,"vw":27.224167},{"c":27.13,"h":27.19,"l":27.1,"n":96,"o":27.19,"t":"2026-10-22T16:15:00Z","v":16965,"vw":27.136067},{"c":27.46,"h":27.4681,"l":27.15,"n":99,"o":27.15,"t":"2026-10-22T16:30:00Z","v":26795,"vw":27.301767},{"c":27.25,"h":27.52,"l":27.25,"n":121,"o":27.45,"t":"2026-10-22T16:45:00Z","v":15557,"vw":27.363263},{"c":27.41,"h":27.45,"l":27.24,"n":120,"o":27.26,"t":"2026-10-22T17:00:00Z","v":19333,"vw":27.385849},{"c":27.36,"h":27.43,"l":27.36,"n":179,"o":27.39,"t":"2026-10-22T17:15:00Z","v":31371,"vw":27.387788},{"c":27.31,"h":27.38,"l":27.295,"n":50,"o":27.38,"t":"2026-10-22T17:30:00Z","v":8013,"vw":27.331721},{"c":27.35,"h":27.41,"l":27.31,"n":98,"o":27.31,"t":"2026-10-22T17:45:00Z","v":31883,"vw":27.347123},{"c":27.4,"h":27.53,"l":27.345,"n":137,"o":27.38,"t":"2026-10-22T18:00:00Z","v":34262,"vw":27.423494},{"c":27.34,"h":27.42,"l":27.2225,"n":40,"o":27.42,"t":"2026-10-22T18:15:00Z","v":4318,"vw":27.301198},{"c":27.39,"h":27.415,"l":27.35,"n":80,"o":27.37,"t":"2026-10-22T18:30:00Z","v":11760,"vw":27.38637},{"c":27.39,"h":27.39,"l":27.34,"n":31,"o":27.35,"t":"2026-10-22T18:45:00Z","v":3871,"vw":27.3635},{"c":27.26,"h":27.425,"l":27.24,"n":148,"o":27.39,"t":"2026-10-22T19:00:00Z","v":27819,"vw":27.343964},{"c":27.24,"h":27.29,"l":27.2,"n":205,"o":27.285,"t":"2026-10-22T19:15:00Z","v":45800,"vw":27.253848},{"c":27.32,"h":27.35,"l":27.22,"n":154,"o":27.23,"t":"2026-10-22T19:30:00Z","v":72869,"vw":27.2683},{"c":27.115,"h":27.39,"l":27.085,"n":823,"o":27.33,"t":"2026-10-22T19:45:00Z","v":130046,"vw":27.175381},{"c":27.08,"h":27.1,"l":27.08,"n":10,"o":27.1,"t":"2026-10-22T20:00:00Z","v":11887,"vw":27.099304},{"c":27.18,"h":27.18,"l":27.18,"n":3,"o":27.18,"t":"2026-10-22T20:15:00Z","v":840,"vw":27.18},{"c":27.19,"h":27.19,"l":27.17,"n":9,"o":27.171,"t":"2026-10-22T20:30:00Z","v":9900,"vw":27.172111},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-22T20:45:00Z","v":100,"vw":27.24},{"c":27.2511,"h":27.2511,"l":27.2511,"n":1,"o":27.2511,"t":"2026-10-22T21:15:00Z","v":5000,"vw":27.2511},{"c":27.0412,"h":27.0412,"l":27.0412,"n":1,"o":27.0412,"t":"2026-10-22T22:45:00Z","v":1400,"vw":27.0412},{"c":27.14,"h":27.16,"l":27.14,"n":31,"o":27.15,"t":"2026-10-22T23:30:00Z","v":6400,"vw":27.149519}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29697986577181207,"strike":39.060402684563755,"iv":0.908238255033557,"gamma":0.0252248322147651,"theta":-0.021261073825503355,"vega":0.013409395973154362,"rho":0.0018602710259009799,"breakevenPct":45.01614793786134},{"delta":0.15,"premium":0.44399441340782125,"strike":35.62011173184357,"iv":0.8259173184357542,"gamma":0.03693351955307263,"theta":-0.025717877094972065,"vega":0.017831843575418994,"rho":0.0027989219820763124,"breakevenPct":32.88174703482459},{"delta":0.2,"premium":0.5983552631578948,"strike":33.516447368421055,"iv":0.7738904605263158,"gamma":0.04725953947368421,"theta":-0.02901875,"vega":0.021367105263157896,"rho":0.0037345084879182584,"breakevenPct":25.69934646860333},{"delta":0.25,"premium":0.7558891454965359,"strike":31.960739030023095,"iv":0.7314284064665126,"gamma":0.05676304849884527,"theta":-0.03126674364896074,"vega":0.024282448036951503,"rho":0.004670149393210114,"breakevenPct":20.54763513456017},{"delta":0.3,"premium":0.9339317773788149,"strike":30.849192100538602,"iv":0.7086824057450628,"gamma":0.06405960502692998,"theta":-0.03321669658886894,"vega":0.026601615798922798,"rho":0.0055927975693278505,"breakevenPct":17.108046713033946},{"delta":0.35,"premium":1.1353492333901192,"strike":29.954003407155025,"iv":0.6994442930153322,"gamma":0.06919437819420783,"theta":-0.03502299829642249,"vega":0.028364395229982964,"rho":0.0065011858169551195,"breakevenPct":14.55177833657017},{"delta":0.4,"premium":1.3270017035775128,"strike":29.10221465076661,"iv":0.6761904599659284,"gamma":0.0746458262350937,"theta":-0.03544889267461669,"vega":0.029556899488926747,"rho":0.007418308980891693,"breakevenPct":12.119441246662209},{"delta":0.45,"premium":1.605566311713456,"strike":28.432074862858986,"iv":0.6667978702807357,"gamma":0.07464688609228784,"theta":-0.03469070667957405,"vega":0.02916047111971604,"rho":0.00827618418319617,"breakevenPct":10.676643974106277},{"delta":0.5,"premium":1.8959825750242012,"strike":27.78670538883511,"iv":0.6592954501452082,"gamma":0.07390471119716038,"theta":-0.03377105517909003,"vega":0.028547370119393352,"rho":0.009125980118005365,"breakevenPct":9.368783949371075},{"delta":0.55,"premium":2.186398838334947,"strike":27.14133591481123,"iv":0.6517930300096806,"gamma":0.07316253630203291,"theta":-0.032851403678606,"vega":0.027934269119070668,"rho":0.009975776052814559,"breakevenPct":8.06092392463587},{"delta":0.6,"premium":2.476815101645692,"strike":26.495966440787353,"iv":0.644290609874153,"gamma":0.07242036140690546,"theta":-0.031931752178121976,"vega":0.027321168118747984,"rho":0.010825571987623751,"breakevenPct":6.753063899900671},{"delta":0.65,"premium":2.7672313649564373,"strike":25.850596966763472,"iv":0.6367881897386254,"gamma":0.07167818651177799,"theta":-0.031012100677637947,"vega":0.0267080671184253,"rho":0.011675367922432945,"breakevenPct":5.445203875165468},{"delta":0.7,"premium":3.0576476282671825,"strike":25.205227492739596,"iv":0.6292857696030978,"gamma":0.07093601161665053,"theta":-0.03009244917715392,"vega":0.026094966118102615,"rho":0.012525163857242137,"breakevenPct":4.137343850430268},{"delta":0.75,"premium":3.779261862917399,"strike":24.250878734622145,"iv":0.643680316344464,"gamma":0.06311889279437609,"theta":-0.0272829525483304,"vega":0.023323022847100174,"rho":0.01304405413966484,"breakevenPct":3.279810602577529},{"delta":0.8,"premium":4.701933216168718,"strike":23.152460456942002,"iv":0.6682848857644992,"gamma":0.05200289982425306,"theta":-0.023592267135325126,"vega":0.019544463971880487,"rho":0.013408651170681525,"breakevenPct":2.632253769752098},{"delta":0.85,"premium":5.624604569420034,"strike":22.054042179261863,"iv":0.6928894551845343,"gamma":0.04088690685413006,"theta":-0.019901581722319858,"vega":0.015765905096660808,"rho":0.013773248201698209,"breakevenPct":1.9846969369266685},{"delta":0.9,"premium":6.5472759226713535,"strike":20.955623901581724,"iv":0.7174940246045695,"gamma":0.029770913884007023,"theta":-0.016210896309314583,"vega":0.011987346221441124,"rho":0.014137845232714894,"breakevenPct":1.3371401041012376}],"put":[{"delta":0.1,"premium":0.29377117432481537,"strike":21.43394808426362,"iv":0.6014142945986325,"gamma":0.03038734013558314,"theta":-0.01101545700412871,"vega":0.010803488588246124,"rho":-0.0024415717619866014,"breakevenPct":22.106938430586574},{"delta":0.15,"premium":0.4609605912236528,"strike":22.417415242492076,"iv":0.6049955702195281,"gamma":0.04180837153779408,"theta":-0.015258298426045779,"vega":0.01493931633555828,"rho":-0.0036692341910035237,"breakevenPct":19.099282788251944},{"delta":0.2,"premium":0.6281500081224902,"strike":23.40088240072053,"iv":0.6085768458404237,"gamma":0.05322940294000502,"theta":-0.019501139847962846,"vega":0.019075144082870435,"rho":-0.004896896620020445,"breakevenPct":16.091627145917315},{"delta":0.25,"premium":0.7953394250213277,"strike":24.384349558948987,"iv":0.6121581214613193,"gamma":0.06465043434221596,"theta":-0.023743981269879914,"vega":0.02321097183018259,"rho":-0.006124559049037367,"breakevenPct":13.083971503582685},{"delta":0.3,"premium":1.026153122058362,"strike":25.234703482899278,"iv":0.6164771258236585,"gamma":0.07214618763727644,"theta":-0.02666990900533417,"vega":0.026022968308754314,"rho":-0.007397125437199596,"breakevenPct":10.80121458791114},{"delta":0.35,"premium":1.3634609350486349,"strike":25.862252902416063,"iv":0.6220309381863821,"gamma":0.0730718230310637,"theta":-0.027391590837778475,"vega":0.02661914025729526,"rho":-0.008744851928102365,"breakevenPct":9.731790835049999},{"delta":0.4,"premium":1.7007687480389082,"strike":26.489802321932853,"iv":0.6275847505491057,"gamma":0.07399745842485096,"theta":-0.02811327267022278,"vega":0.02721531220583621,"rho":-0.010092578419005137,"breakevenPct":8.662367082188856},{"delta":0.45,"premium":2.038076561029181,"strike":27.11735174144964,"iv":0.6331385629118294,"gamma":0.07492309381863822,"theta":-0.028834954502667084,"vega":0.027811484154377158,"rho":-0.011440304909907906,"breakevenPct":7.592943329327715},{"delta":0.5,"premium":2.375384374019454,"strike":27.744901160966428,"iv":0.6386923752745529,"gamma":0.07584872921242548,"theta":-0.02955663633511139,"vega":0.028407656102918108,"rho":-0.012788031400810675,"breakevenPct":6.523519576466575},{"delta":0.55,"premium":2.7126921870097274,"strike":28.372450580483214,"iv":0.6442461876372765,"gamma":0.07677436460621274,"theta":-0.030278318167555697,"vega":0.029003828051459055,"rho":-0.014135757891713445,"breakevenPct":5.454095823605433},{"delta":0.6,"premium":3.05,"strike":29,"iv":0.6498,"gamma":0.0777,"theta":-0.031,"vega":0.0296,"rho":-0.015483484382616214,"breakevenPct":4.384672070744293},{"delta":0.65,"premium":3.554322766570605,"strike":29.720461095100866,"iv":0.6500161383285303,"gamma":0.07424178674351585,"theta":-0.02934293948126801,"vega":0.028231123919308355,"rho":-0.016955266020717518,"breakevenPct":3.588289135850189},{"delta":0.7,"premium":4.291874999999998,"strike":30.6375,"iv":0.6727949999999999,"gamma":0.06754500000000002,"theta":-0.02825375,"vega":0.026552500000000003,"rho":-0.01860745894590126,"breakevenPct":2.9269528371407576},{"delta":0.75,"premium":5.417270194986073,"strike":31.90807799442897,"iv":0.7241116991643454,"gamma":0.057416991643454034,"theta":-0.027545961002785516,"vega":0.024265459610027854,"rho":-0.020560155828096515,"breakevenPct":2.3920125296871912},{"delta":0.8,"premium":6.239801980198021,"strike":32.92475247524753,"iv":0.7149609900990098,"gamma":0.05115148514851484,"theta":-0.02333861386138613,"vega":0.021418217821782173,"rho":-0.02227913523700755,"breakevenPct":1.6766746682037432},{"delta":0.85,"premium":7.922395833333331,"strike":34.760416666666664,"iv":0.7571583333333333,"gamma":0.04026979166666668,"theta":-0.019939583333333333,"vega":0.017859375000000004,"rho":-0.02467071179447314,"breakevenPct":1.1126719479243408},{"delta":0.9,"premium":9.965625000000001,"strike":36.96180555555556,"iv":0.7794538194444445,"gamma":0.029398611111111108,"theta":-0.014356597222222222,"vega":0.013403124999999998,"rho":-0.027346162441037575,"breakevenPct":0.5299168918365698}]},"raw":{"call":[{"delta":0.1,"premium":0.29697986577181207,"strike":39.060402684563755,"iv":0.908238255033557,"gamma":0.0252248322147651,"theta":-0.021261073825503355,"vega":0.013409395973154362,"rho":0.0018602710259009799,"breakevenPct":45.01614793786134},{"delta":0.15,"premium":0.44399441340782125,"strike":35.62011173184357,"iv":0.8259173184357542,"gamma":0.03693351955307263,"theta":-0.025717877094972065,"vega":0.017831843575418994,"rho":0.0027989219820763124,"breakevenPct":32.88174703482459},{"delta":0.2,"premium":0.5983552631578948,"strike":33.516447368421055,"iv":0.7738904605263158,"gamma":0.04725953947368421,"theta":-0.02901875,"vega":0.021367105263157896,"rho":0.0037345084879182584,"breakevenPct":25.69934646860333},{"delta":0.25,"premium":0.7558891454965359,"strike":31.960739030023095,"iv":0.7314284064665126,"gamma":0.05676304849884527,"theta":-0.03126674364896074,"vega":0.024282448036951503,"rho":0.004670149393210114,"breakevenPct":20.54763513456017},{"delta":0.3,"premium":0.9339317773788149,"strike":30.849192100538602,"iv":0.7086824057450628,"gamma":0.06405960502692998,"theta":-0.03321669658886894,"vega":0.026601615798922798,"rho":0.0055927975693278505,"breakevenPct":17.108046713033946},{"delta":0.35,"premium":1.1353492333901192,"strike":29.954003407155025,"iv":0.6994442930153322,"gamma":0.06919437819420783,"theta":-0.03502299829642249,"vega":0.028364395229982964,"rho":0.0065011858169551195,"breakevenPct":14.55177833657017},{"delta":0.4,"premium":1.3270017035775128,"strike":29.10221465076661,"iv":0.6761904599659284,"gamma":0.0746458262350937,"theta":-0.03544889267461669,"vega":0.029556899488926747,"rho":0.007418308980891693,"breakevenPct":12.119441246662209},{"delta":0.45,"premium":1.605566311713456,"strike":28.432074862858986,"iv":0.6667978702807357,"gamma":0.07464688609228784,"theta":-0.03469070667957405,"vega":0.02916047111971604,"rho":0.00827618418319617,"breakevenPct":10.676643974106277},{"delta":0.5,"premium":1.8959825750242012,"strike":27.78670538883511,"iv":0.6592954501452082,"gamma":0.07390471119716038,"theta":-0.03377105517909003,"vega":0.028547370119393352,"rho":0.009125980118005365,"breakevenPct":9.368783949371075},{"delta":0.55,"premium":2.186398838334947,"strike":27.14133591481123,"iv":0.6517930300096806,"gamma":0.07316253630203291,"theta":-0.032851403678606,"vega":0.027934269119070668,"rho":0.009975776052814559,"breakevenPct":8.06092392463587},{"delta":0.6,"premium":2.476815101645692,"strike":26.495966440787353,"iv":0.644290609874153,"gamma":0.07242036140690546,"theta":-0.031931752178121976,"vega":0.027321168118747984,"rho":0.010825571987623751,"breakevenPct":6.753063899900671},{"delta":0.65,"premium":2.7672313649564373,"strike":25.850596966763472,"iv":0.6367881897386254,"gamma":0.07167818651177799,"theta":-0.031012100677637947,"vega":0.0267080671184253,"rho":0.011675367922432945,"breakevenPct":5.445203875165468},{"delta":0.7,"premium":3.0576476282671825,"strike":25.205227492739596,"iv":0.6292857696030978,"gamma":0.07093601161665053,"theta":-0.03009244917715392,"vega":0.026094966118102615,"rho":0.012525163857242137,"breakevenPct":4.137343850430268},{"delta":0.75,"premium":3.779261862917399,"strike":24.250878734622145,"iv":0.643680316344464,"gamma":0.06311889279437609,"theta":-0.0272829525483304,"vega":0.023323022847100174,"rho":0.01304405413966484,"breakevenPct":3.279810602577529},{"delta":0.8,"premium":4.701933216168718,"strike":23.152460456942002,"iv":0.6682848857644992,"gamma":0.05200289982425306,"theta":-0.023592267135325126,"vega":0.019544463971880487,"rho":0.013408651170681525,"breakevenPct":2.632253769752098},{"delta":0.85,"premium":5.624604569420034,"strike":22.054042179261863,"iv":0.6928894551845343,"gamma":0.04088690685413006,"theta":-0.019901581722319858,"vega":0.015765905096660808,"rho":0.013773248201698209,"breakevenPct":1.9846969369266685},{"delta":0.9,"premium":6.5472759226713535,"strike":20.955623901581724,"iv":0.7174940246045695,"gamma":0.029770913884007023,"theta":-0.016210896309314583,"vega":0.011987346221441124,"rho":0.014137845232714894,"breakevenPct":1.3371401041012376}],"put":[{"delta":0.1,"premium":0.29377117432481537,"strike":21.43394808426362,"iv":0.6014142945986325,"gamma":0.03038734013558314,"theta":-0.01101545700412871,"vega":0.010803488588246124,"rho":-0.0024415717619866014,"breakevenPct":22.106938430586574},{"delta":0.15,"premium":0.4609605912236528,"strike":22.417415242492076,"iv":0.6049955702195281,"gamma":0.04180837153779408,"theta":-0.015258298426045779,"vega":0.01493931633555828,"rho":-0.0036692341910035237,"breakevenPct":19.099282788251944},{"delta":0.2,"premium":0.6281500081224902,"strike":23.40088240072053,"iv":0.6085768458404237,"gamma":0.05322940294000502,"theta":-0.019501139847962846,"vega":0.019075144082870435,"rho":-0.004896896620020445,"breakevenPct":16.091627145917315},{"delta":0.25,"premium":0.7953394250213277,"strike":24.384349558948987,"iv":0.6121581214613193,"gamma":0.06465043434221596,"theta":-0.023743981269879914,"vega":0.02321097183018259,"rho":-0.006124559049037367,"breakevenPct":13.083971503582685},{"delta":0.3,"premium":1.026153122058362,"strike":25.234703482899278,"iv":0.6164771258236585,"gamma":0.07214618763727644,"theta":-0.02666990900533417,"vega":0.026022968308754314,"rho":-0.007397125437199596,"breakevenPct":10.80121458791114},{"delta":0.35,"premium":1.3634609350486349,"strike":25.862252902416063,"iv":0.6220309381863821,"gamma":0.0730718230310637,"theta":-0.027391590837778475,"vega":0.02661914025729526,"rho":-0.008744851928102365,"breakevenPct":9.731790835049999},{"delta":0.4,"premium":1.7007687480389082,"strike":26.489802321932853,"iv":0.6275847505491057,"gamma":0.07399745842485096,"theta":-0.02811327267022278,"vega":0.02721531220583621,"rho":-0.010092578419005137,"breakevenPct":8.662367082188856},{"delta":0.45,"premium":2.038076561029181,"strike":27.11735174144964,"iv":0.6331385629118294,"gamma":0.07492309381863822,"theta":-0.028834954502667084,"vega":0.027811484154377158,"rho":-0.011440304909907906,"breakevenPct":7.592943329327715},{"delta":0.5,"premium":2.375384374019454,"strike":27.744901160966428,"iv":0.6386923752745529,"gamma":0.07584872921242548,"theta":-0.02955663633511139,"vega":0.028407656102918108,"rho":-0.012788031400810675,"breakevenPct":6.523519576466575},{"delta":0.55,"premium":2.7126921870097274,"strike":28.372450580483214,"iv":0.6442461876372765,"gamma":0.07677436460621274,"theta":-0.030278318167555697,"vega":0.029003828051459055,"rho":-0.014135757891713445,"breakevenPct":5.454095823605433},{"delta":0.6,"premium":3.05,"strike":29,"iv":0.6498,"gamma":0.0777,"theta":-0.031,"vega":0.0296,"rho":-0.015483484382616214,"breakevenPct":4.384672070744293},{"delta":0.65,"premium":3.554322766570605,"strike":29.720461095100866,"iv":0.6500161383285303,"gamma":0.07424178674351585,"theta":-0.02934293948126801,"vega":0.028231123919308355,"rho":-0.016955266020717518,"breakevenPct":3.588289135850189},{"delta":0.7,"premium":4.291874999999998,"strike":30.6375,"iv":0.6727949999999999,"gamma":0.06754500000000002,"theta":-0.02825375,"vega":0.026552500000000003,"rho":-0.01860745894590126,"breakevenPct":2.9269528371407576},{"delta":0.75,"premium":5.417270194986073,"strike":31.90807799442897,"iv":0.7241116991643454,"gamma":0.057416991643454034,"theta":-0.027545961002785516,"vega":0.024265459610027854,"rho":-0.020560155828096515,"breakevenPct":2.3920125296871912},{"delta":0.8,"premium":6.239801980198021,"strike":32.92475247524753,"iv":0.7149609900990098,"gamma":0.05115148514851484,"theta":-0.02333861386138613,"vega":0.021418217821782173,"rho":-0.02227913523700755,"breakevenPct":1.6766746682037432},{"delta":0.85,"premium":7.922395833333331,"strike":34.760416666666664,"iv":0.7571583333333333,"gamma":0.04026979166666668,"theta":-0.019939583333333333,"vega":0.017859375000000004,"rho":-0.02467071179447314,"breakevenPct":1.1126719479243408},{"delta":0.9,"premium":9.965625000000001,"strike":36.96180555555556,"iv":0.7794538194444445,"gamma":0.029398611111111108,"theta":-0.014356597222222222,"vega":0.013403124999999998,"rho":-0.027346162441037575,"breakevenPct":0.5299168918365698}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}