{"symbol":"TMF","url":"https://intraalpha.com/companies/TMF","capturedAt":"2026-10-21T17:48:48.463Z","state":"ready","quote":{"symbol":"TMF","last_price":28.255,"prev_close":28.09,"regular_close":28.27,"change":0.165,"change_pct":0.5874,"regular_change":0.18,"regular_change_pct":0.6408,"extended_change":-0.015,"extended_change_pct":-0.0531,"bid":28.25,"ask":28.26,"bid_size":2200,"ask_size":1900,"volume":2732003,"vwap":28.275781,"open":28.295,"high":28.46,"low":28.06,"close":28.27,"trade_count":18014,"last_trade_at":"2026-10-21T17:48:42.105394764Z","last_quote_at":"2026-10-21T17:48:45.667257516Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:45.897565824-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2000000000,"net_expense_ratio":null,"portfolio_turnover":1.42,"dividend_yield":0.0546,"inception_date":"2009-04-16","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:36:12.019Z","bars":[{"c":26.61,"h":26.65,"l":26.47,"n":415,"o":26.64,"t":"2026-10-14T08:00:00Z","v":49675,"vw":26.561639},{"c":26.6,"h":26.6164,"l":26.6,"n":8,"o":26.6164,"t":"2026-10-14T08:05:00Z","v":540,"vw":26.607736},{"c":26.6,"h":26.6,"l":26.58,"n":43,"o":26.6,"t":"2026-10-14T08:10:00Z","v":4437,"vw":26.591767},{"c":26.61,"h":26.61,"l":26.6,"n":68,"o":26.6,"t":"2026-10-14T08:15:00Z","v":8610,"vw":26.60771},{"c":26.6,"h":26.61,"l":26.6,"n":17,"o":26.6,"t":"2026-10-14T08:20:00Z","v":1928,"vw":26.600607},{"c":26.6,"h":26.6,"l":26.58,"n":205,"o":26.585,"t":"2026-10-14T08:25:00Z","v":34038,"vw":26.592259},{"c":26.58,"h":26.62,"l":26.58,"n":104,"o":26.61,"t":"2026-10-14T08:30:00Z","v":12236,"vw":26.596136},{"c":26.6,"h":26.6,"l":26.58,"n":142,"o":26.58,"t":"2026-10-14T08:35:00Z","v":12718,"vw":26.58841},{"c":26.58,"h":26.6,"l":26.58,"n":23,"o":26.59,"t":"2026-10-14T08:40:00Z","v":1261,"vw":26.589199},{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-10-14T08:45:00Z","v":155,"vw":26.57},{"c":26.56,"h":26.56,"l":26.55,"n":13,"o":26.56,"t":"2026-10-14T08:50:00Z","v":3903,"vw":26.559712},{"c":26.5505,"h":26.5505,"l":26.5505,"n":1,"o":26.5505,"t":"2026-10-14T08:55:00Z","v":210,"vw":26.5505},{"c":26.58,"h":26.58,"l":26.56,"n":60,"o":26.57,"t":"2026-10-14T09:00:00Z","v":7938,"vw":26.571749},{"c":26.59,"h":26.59,"l":26.56,"n":23,"o":26.57,"t":"2026-10-14T09:05:00Z","v":3134,"vw":26.575593},{"c":26.6,"h":26.6,"l":26.6,"n":22,"o":26.6,"t":"2026-10-14T09:10:00Z","v":2256,"vw":26.6},{"c":26.65,"h":26.65,"l":26.61,"n":99,"o":26.61,"t":"2026-10-14T09:15:00Z","v":18678,"vw":26.620996},{"c":26.64,"h":26.66,"l":26.64,"n":29,"o":26.65,"t":"2026-10-14T09:20:00Z","v":2573,"vw":26.649996},{"c":26.59,"h":26.63,"l":26.59,"n":54,"o":26.63,"t":"2026-10-14T09:25:00Z","v":5800,"vw":26.60366},{"c":26.59,"h":26.61,"l":26.59,"n":41,"o":26.59,"t":"2026-10-14T09:30:00Z","v":14817,"vw":26.599644},{"c":26.59,"h":26.59,"l":26.58,"n":5,"o":26.58,"t":"2026-10-14T09:35:00Z","v":247,"vw":26.585},{"c":26.6203,"h":26.6203,"l":26.61,"n":35,"o":26.62,"t":"2026-10-14T09:40:00Z","v":6840,"vw":26.619117},{"c":26.64,"h":26.64,"l":26.63,"n":17,"o":26.63,"t":"2026-10-14T09:45:00Z","v":1605,"vw":26.630681},{"c":26.6,"h":26.63,"l":26.6,"n":16,"o":26.63,"t":"2026-10-14T09:50:00Z","v":1852,"vw":26.602},{"c":26.62,"h":26.62,"l":26.6,"n":141,"o":26.61,"t":"2026-10-14T09:55:00Z","v":32599,"vw":26.609722},{"c":26.59,"h":26.62,"l":26.59,"n":35,"o":26.62,"t":"2026-10-14T10:00:00Z","v":3215,"vw":26.612551},{"c":26.62,"h":26.62,"l":26.58,"n":46,"o":26.58,"t":"2026-10-14T10:05:00Z","v":13074,"vw":26.594311},{"c":26.61,"h":26.61,"l":26.6,"n":26,"o":26.61,"t":"2026-10-14T10:10:00Z","v":2352,"vw":26.608521},{"c":26.6,"h":26.61,"l":26.6,"n":20,"o":26.6,"t":"2026-10-14T10:15:00Z","v":2723,"vw":26.607083},{"c":26.58,"h":26.58,"l":26.58,"n":4,"o":26.58,"t":"2026-10-14T10:20:00Z","v":172,"vw":26.58},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-10-14T10:25:00Z","v":370,"vw":26.59},{"c":26.54,"h":26.56,"l":26.53,"n":44,"o":26.56,"t":"2026-10-14T10:30:00Z","v":4117,"vw":26.539405},{"c":26.52,"h":26.52,"l":26.51,"n":26,"o":26.52,"t":"2026-10-14T10:35:00Z","v":3452,"vw":26.514154},{"c":26.5,"h":26.5101,"l":26.48,"n":73,"o":26.5101,"t":"2026-10-14T10:40:00Z","v":7580,"vw":26.497387},{"c":26.54,"h":26.55,"l":26.51,"n":112,"o":26.51,"t":"2026-10-14T10:45:00Z","v":12616,"vw":26.527488},{"c":26.54,"h":26.54,"l":26.53,"n":32,"o":26.54,"t":"2026-10-14T10:50:00Z","v":14489,"vw":26.539928},{"c":26.51,"h":26.52,"l":26.49,"n":45,"o":26.52,"t":"2026-10-14T10:55:00Z","v":18005,"vw":26.499806},{"c":26.47,"h":26.5,"l":26.47,"n":53,"o":26.5,"t":"2026-10-14T11:00:00Z","v":10969,"vw":26.496483},{"c":26.4895,"h":26.4895,"l":26.46,"n":41,"o":26.47,"t":"2026-10-14T11:05:00Z","v":4688,"vw":26.470957},{"c":26.5,"h":26.51,"l":26.48,"n":106,"o":26.49,"t":"2026-10-14T11:10:00Z","v":15160,"vw":26.492874},{"c":26.5601,"h":26.57,"l":26.5,"n":132,"o":26.5,"t":"2026-10-14T11:15:00Z","v":11239,"vw":26.520715},{"c":26.51,"h":26.56,"l":26.51,"n":22,"o":26.56,"t":"2026-10-14T11:20:00Z","v":2683,"vw":26.536015},{"c":26.51,"h":26.52,"l":26.51,"n":35,"o":26.51,"t":"2026-10-14T11:25:00Z","v":3680,"vw":26.518074},{"c":26.54,"h":26.55,"l":26.51,"n":75,"o":26.52,"t":"2026-10-14T11:30:00Z","v":6535,"vw":26.523749},{"c":26.56,"h":26.57,"l":26.54,"n":57,"o":26.54,"t":"2026-10-14T11:35:00Z","v":5125,"vw":26.544823},{"c":26.55,"h":26.57,"l":26.5409,"n":40,"o":26.55,"t":"2026-10-14T11:40:00Z","v":3426,"vw":26.553111},{"c":26.54,"h":26.54,"l":26.52,"n":43,"o":26.54,"t":"2026-10-14T11:45:00Z","v":7435,"vw":26.537376},{"c":26.55,"h":26.56,"l":26.54,"n":49,"o":26.54,"t":"2026-10-14T11:50:00Z","v":9808,"vw":26.549713},{"c":26.6,"h":26.63,"l":26.54,"n":126,"o":26.55,"t":"2026-10-14T11:55:00Z","v":8687,"vw":26.583039},{"c":26.64,"h":26.66,"l":26.6,"n":196,"o":26.61,"t":"2026-10-14T12:00:00Z","v":17299,"vw":26.636556},{"c":26.63,"h":26.67,"l":26.61,"n":168,"o":26.63,"t":"2026-10-14T12:05:00Z","v":24256,"vw":26.640938},{"c":26.64,"h":26.6697,"l":26.6,"n":139,"o":26.63,"t":"2026-10-14T12:10:00Z","v":30295,"vw":26.629768},{"c":26.6,"h":26.67,"l":26.6,"n":258,"o":26.64,"t":"2026-10-14T12:15:00Z","v":53920,"vw":26.65391},{"c":26.68,"h":26.69,"l":26.59,"n":352,"o":26.61,"t":"2026-10-14T12:20:00Z","v":64425,"vw":26.641442},{"c":26.72,"h":26.7304,"l":26.7,"n":292,"o":26.7,"t":"2026-10-14T12:25:00Z","v":59988,"vw":26.717322},{"c":26,"h":26.66,"l":26,"n":1552,"o":26.66,"t":"2026-10-14T12:30:00Z","v":181768,"vw":26.143948},{"c":25.92,"h":26.11,"l":25.92,"n":482,"o":26.03,"t":"2026-10-14T12:35:00Z","v":107358,"vw":26.031175},{"c":25.85,"h":25.92,"l":25.77,"n":529,"o":25.92,"t":"2026-10-14T12:40:00Z","v":84773,"vw":25.860612},{"c":25.84,"h":25.88,"l":25.83,"n":406,"o":25.8509,"t":"2026-10-14T12:45:00Z","v":84281,"vw":25.853098},{"c":25.84,"h":25.8803,"l":25.81,"n":385,"o":25.83,"t":"2026-10-14T12:50:00Z","v":81630,"vw":25.845445},{"c":25.69,"h":25.87,"l":25.67,"n":689,"o":25.84,"t":"2026-10-14T12:55:00Z","v":108904,"vw":25.754368},{"c":25.77,"h":25.81,"l":25.67,"n":424,"o":25.68,"t":"2026-10-14T13:00:00Z","v":69269,"vw":25.746964},{"c":25.81,"h":25.82,"l":25.72,"n":270,"o":25.77,"t":"2026-10-14T13:05:00Z","v":45883,"vw":25.760896},{"c":25.73,"h":25.82,"l":25.72,"n":237,"o":25.8196,"t":"2026-10-14T13:10:00Z","v":33489,"vw":25.754897},{"c":25.68,"h":25.74,"l":25.67,"n":291,"o":25.7387,"t":"2026-10-14T13:15:00Z","v":25845,"vw":25.699252},{"c":25.74,"h":25.75,"l":25.67,"n":224,"o":25.68,"t":"2026-10-14T13:20:00Z","v":31662,"vw":25.713671},{"c":25.84,"h":25.84,"l":25.73,"n":150,"o":25.74,"t":"2026-10-14T13:25:00Z","v":20990,"vw":25.78475},{"c":25.835,"h":25.845,"l":25.75,"n":962,"o":25.82,"t":"2026-10-14T13:30:00Z","v":172126,"vw":25.800762},{"c":25.91,"h":25.97,"l":25.83,"n":702,"o":25.83,"t":"2026-10-14T13:35:00Z","v":140182,"vw":25.890302},{"c":25.9771,"h":26.01,"l":25.9099,"n":712,"o":25.9099,"t":"2026-10-14T13:40:00Z","v":200261,"vw":25.964499},{"c":25.94,"h":26.0316,"l":25.93,"n":698,"o":25.98,"t":"2026-10-14T13:45:00Z","v":176636,"vw":25.982458},{"c":25.93,"h":25.9521,"l":25.9008,"n":485,"o":25.94,"t":"2026-10-14T13:50:00Z","v":79847,"vw":25.929401},{"c":25.9543,"h":25.96,"l":25.925,"n":460,"o":25.935,"t":"2026-10-14T13:55:00Z","v":76182,"vw":25.946498},{"c":26.09,"h":26.09,"l":25.93,"n":937,"o":25.96,"t":"2026-10-14T14:00:00Z","v":241885,"vw":26.005112},{"c":26.145,"h":26.175,"l":26.085,"n":690,"o":26.095,"t":"2026-10-14T14:05:00Z","v":154890,"vw":26.138296},{"c":26.18,"h":26.215,"l":26.13,"n":544,"o":26.14,"t":"2026-10-14T14:10:00Z","v":85610,"vw":26.175686},{"c":26.13,"h":26.19,"l":26.13,"n":550,"o":26.18,"t":"2026-10-14T14:15:00Z","v":111259,"vw":26.161258},{"c":26.215,"h":26.215,"l":26.125,"n":318,"o":26.125,"t":"2026-10-14T14:20:00Z","v":53767,"vw":26.185828},{"c":26.2561,"h":26.27,"l":26.22,"n":383,"o":26.22,"t":"2026-10-14T14:25:00Z","v":65389,"vw":26.243233},{"c":26.27,"h":26.3,"l":26.24,"n":602,"o":26.25,"t":"2026-10-14T14:30:00Z","v":96890,"vw":26.276982},{"c":26.255,"h":26.28,"l":26.19,"n":731,"o":26.275,"t":"2026-10-14T14:35:00Z","v":138870,"vw":26.252005},{"c":26.36,"h":26.3895,"l":26.265,"n":343,"o":26.265,"t":"2026-10-14T14:40:00Z","v":46234,"vw":26.337638},{"c":26.345,"h":26.398,"l":26.335,"n":449,"o":26.36,"t":"2026-10-14T14:45:00Z","v":109772,"vw":26.369429},{"c":26.26,"h":26.345,"l":26.25,"n":368,"o":26.34,"t":"2026-10-14T14:50:00Z","v":51922,"vw":26.28604},{"c":26.235,"h":26.2701,"l":26.221,"n":367,"o":26.27,"t":"2026-10-14T14:55:00Z","v":47489,"vw":26.242144},{"c":26.085,"h":26.235,"l":26.081,"n":547,"o":26.235,"t":"2026-10-14T15:00:00Z","v":92769,"vw":26.165678},{"c":26.11,"h":26.15,"l":26.08,"n":427,"o":26.085,"t":"2026-10-14T15:05:00Z","v":55814,"vw":26.123488},{"c":26.19,"h":26.2,"l":26.1,"n":593,"o":26.1192,"t":"2026-10-14T15:10:00Z","v":75371,"vw":26.167494},{"c":26.31,"h":26.32,"l":26.19,"n":537,"o":26.19,"t":"2026-10-14T15:15:00Z","v":88611,"vw":26.283658},{"c":26.35,"h":26.36,"l":26.28,"n":450,"o":26.31,"t":"2026-10-14T15:20:00Z","v":75550,"vw":26.312635},{"c":26.32,"h":26.37,"l":26.305,"n":468,"o":26.36,"t":"2026-10-14T15:25:00Z","v":63798,"vw":26.339682},{"c":26.37,"h":26.37,"l":26.305,"n":513,"o":26.33,"t":"2026-10-14T15:30:00Z","v":59856,"vw":26.334277},{"c":26.43,"h":26.43,"l":26.35,"n":387,"o":26.375,"t":"2026-10-14T15:35:00Z","v":55374,"vw":26.369707},{"c":26.45,"h":26.48,"l":26.4299,"n":791,"o":26.43,"t":"2026-10-14T15:40:00Z","v":134536,"vw":26.451292},{"c":26.365,"h":26.47,"l":26.365,"n":504,"o":26.45,"t":"2026-10-14T15:45:00Z","v":106336,"vw":26.416607},{"c":26.35,"h":26.375,"l":26.34,"n":318,"o":26.365,"t":"2026-10-14T15:50:00Z","v":50807,"vw":26.353114},{"c":26.2801,"h":26.35,"l":26.26,"n":464,"o":26.35,"t":"2026-10-14T15:55:00Z","v":57046,"vw":26.309505},{"c":26.305,"h":26.315,"l":26.245,"n":301,"o":26.29,"t":"2026-10-14T16:00:00Z","v":37843,"vw":26.281385},{"c":26.32,"h":26.3201,"l":26.28,"n":320,"o":26.29,"t":"2026-10-14T16:05:00Z","v":34567,"vw":26.308703},{"c":26.32,"h":26.345,"l":26.31,"n":323,"o":26.32,"t":"2026-10-14T16:10:00Z","v":30616,"vw":26.326914},{"c":26.325,"h":26.35,"l":26.32,"n":346,"o":26.32,"t":"2026-10-14T16:15:00Z","v":40820,"vw":26.335835},{"c":26.41,"h":26.41,"l":26.305,"n":390,"o":26.33,"t":"2026-10-14T16:20:00Z","v":62097,"vw":26.334275},{"c":26.41,"h":26.465,"l":26.405,"n":733,"o":26.42,"t":"2026-10-14T16:25:00Z","v":136166,"vw":26.437135},{"c":26.42,"h":26.44,"l":26.4,"n":445,"o":26.41,"t":"2026-10-14T16:30:00Z","v":88649,"vw":26.425606},{"c":26.39,"h":26.43,"l":26.34,"n":547,"o":26.42,"t":"2026-10-14T16:35:00Z","v":82290,"vw":26.395849},{"c":26.43,"h":26.45,"l":26.35,"n":309,"o":26.3999,"t":"2026-10-14T16:40:00Z","v":48333,"vw":26.395757},{"c":26.4268,"h":26.44,"l":26.395,"n":321,"o":26.435,"t":"2026-10-14T16:45:00Z","v":45840,"vw":26.421667},{"c":26.455,"h":26.46,"l":26.43,"n":243,"o":26.43,"t":"2026-10-14T16:50:00Z","v":45262,"vw":26.442412},{"c":26.48,"h":26.49,"l":26.45,"n":360,"o":26.46,"t":"2026-10-14T16:55:00Z","v":114378,"vw":26.472702},{"c":26.48,"h":26.49,"l":26.43,"n":270,"o":26.48,"t":"2026-10-14T17:00:00Z","v":33579,"vw":26.462792},{"c":26.52,"h":26.53,"l":26.47,"n":292,"o":26.4717,"t":"2026-10-14T17:05:00Z","v":51159,"vw":26.496156},{"c":26.53,"h":26.55,"l":26.5,"n":305,"o":26.52,"t":"2026-10-14T17:10:00Z","v":66880,"vw":26.52165},{"c":26.605,"h":26.6099,"l":26.54,"n":255,"o":26.54,"t":"2026-10-14T17:15:00Z","v":44894,"vw":26.576701},{"c":26.7,"h":26.701,"l":26.61,"n":657,"o":26.61,"t":"2026-10-14T17:20:00Z","v":168751,"vw":26.649093},{"c":26.77,"h":26.7786,"l":26.705,"n":862,"o":26.71,"t":"2026-10-14T17:25:00Z","v":287605,"vw":26.74086},{"c":26.8,"h":26.805,"l":26.74,"n":595,"o":26.77,"t":"2026-10-14T17:30:00Z","v":110151,"vw":26.777247},{"c":26.77,"h":26.79,"l":26.725,"n":499,"o":26.79,"t":"2026-10-14T17:35:00Z","v":72843,"vw":26.752172},{"c":26.73,"h":26.78,"l":26.725,"n":478,"o":26.775,"t":"2026-10-14T17:40:00Z","v":105097,"vw":26.751207},{"c":26.665,"h":26.735,"l":26.66,"n":456,"o":26.72,"t":"2026-10-14T17:45:00Z","v":85944,"vw":26.694013},{"c":26.695,"h":26.72,"l":26.645,"n":405,"o":26.66,"t":"2026-10-14T17:50:00Z","v":67033,"vw":26.675384},{"c":26.72,"h":26.72,"l":26.69,"n":238,"o":26.69,"t":"2026-10-14T17:55:00Z","v":22489,"vw":26.700843},{"c":26.74,"h":26.795,"l":26.72,"n":655,"o":26.72,"t":"2026-10-14T18:00:00Z","v":152813,"vw":26.763776},{"c":26.77,"h":26.775,"l":26.72,"n":319,"o":26.745,"t":"2026-10-14T18:05:00Z","v":95638,"vw":26.751522},{"c":26.865,"h":26.865,"l":26.78,"n":773,"o":26.78,"t":"2026-10-14T18:10:00Z","v":205087,"vw":26.837128},{"c":26.9498,"h":26.95,"l":26.87,"n":1184,"o":26.87,"t":"2026-10-14T18:15:00Z","v":365071,"vw":26.924073},{"c":26.945,"h":26.97,"l":26.925,"n":1034,"o":26.9472,"t":"2026-10-14T18:20:00Z","v":237502,"vw":26.942565},{"c":26.945,"h":27.03,"l":26.9449,"n":1153,"o":26.945,"t":"2026-10-14T18:25:00Z","v":310859,"vw":26.97726},{"c":26.91,"h":26.975,"l":26.89,"n":1085,"o":26.945,"t":"2026-10-14T18:30:00Z","v":356214,"vw":26.925667},{"c":26.9,"h":26.95,"l":26.885,"n":439,"o":26.92,"t":"2026-10-14T18:35:00Z","v":88949,"vw":26.912805},{"c":26.87,"h":26.91,"l":26.86,"n":326,"o":26.905,"t":"2026-10-14T18:40:00Z","v":55782,"vw":26.888341},{"c":26.85,"h":26.895,"l":26.85,"n":444,"o":26.88,"t":"2026-10-14T18:45:00Z","v":61014,"vw":26.870708},{"c":26.895,"h":26.905,"l":26.85,"n":546,"o":26.85,"t":"2026-10-14T18:50:00Z","v":82072,"vw":26.877813},{"c":26.87,"h":26.8985,"l":26.8301,"n":298,"o":26.8908,"t":"2026-10-14T18:55:00Z","v":64731,"vw":26.866309},{"c":26.91,"h":26.925,"l":26.84,"n":612,"o":26.87,"t":"2026-10-14T19:00:00Z","v":95400,"vw":26.881164},{"c":26.9411,"h":26.975,"l":26.91,"n":704,"o":26.915,"t":"2026-10-14T19:05:00Z","v":141221,"vw":26.943972},{"c":26.905,"h":26.94,"l":26.9,"n":301,"o":26.94,"t":"2026-10-14T19:10:00Z","v":53733,"vw":26.923094},{"c":26.92,"h":26.94,"l":26.8931,"n":371,"o":26.905,"t":"2026-10-14T19:15:00Z","v":71746,"vw":26.920147},{"c":26.925,"h":26.935,"l":26.8903,"n":434,"o":26.915,"t":"2026-10-14T19:20:00Z","v":153324,"vw":26.905854},{"c":26.86,"h":26.925,"l":26.855,"n":296,"o":26.9203,"t":"2026-10-14T19:25:00Z","v":41150,"vw":26.887829},{"c":26.82,"h":26.86,"l":26.77,"n":574,"o":26.86,"t":"2026-10-14T19:30:00Z","v":99981,"vw":26.822013},{"c":26.855,"h":26.87,"l":26.825,"n":258,"o":26.825,"t":"2026-10-14T19:35:00Z","v":39370,"vw":26.8494},{"c":26.86,"h":26.875,"l":26.83,"n":598,"o":26.855,"t":"2026-10-14T19:40:00Z","v":123725,"vw":26.847134},{"c":26.9087,"h":26.92,"l":26.86,"n":688,"o":26.86,"t":"2026-10-14T19:45:00Z","v":157993,"vw":26.897434},{"c":26.925,"h":26.93,"l":26.89,"n":1721,"o":26.91,"t":"2026-10-14T19:50:00Z","v":138488,"vw":26.908097},{"c":26.895,"h":26.93,"l":26.845,"n":1302,"o":26.92,"t":"2026-10-14T19:55:00Z","v":303443,"vw":26.885875},{"c":26.925,"h":26.95,"l":26.89,"n":60,"o":26.89,"t":"2026-10-14T20:00:00Z","v":20415,"vw":26.908485},{"c":26.89,"h":26.93,"l":26.89,"n":29,"o":26.93,"t":"2026-10-14T20:05:00Z","v":4307,"vw":26.921464},{"c":26.8,"h":26.88,"l":26.8,"n":39,"o":26.88,"t":"2026-10-14T20:10:00Z","v":5746,"vw":26.833435},{"c":26.8,"h":26.82,"l":26.8,"n":2,"o":26.82,"t":"2026-10-14T20:15:00Z","v":600,"vw":26.803333},{"c":26.7692,"h":26.81,"l":26.7595,"n":11,"o":26.7595,"t":"2026-10-14T20:20:00Z","v":769,"vw":26.777161},{"c":26.79,"h":26.81,"l":26.7693,"n":15,"o":26.7693,"t":"2026-10-14T20:25:00Z","v":1982,"vw":26.804528},{"c":26.83,"h":26.83,"l":26.83,"n":6,"o":26.83,"t":"2026-10-14T20:30:00Z","v":405,"vw":26.83},{"c":26.85,"h":26.88,"l":26.83,"n":10,"o":26.83,"t":"2026-10-14T20:35:00Z","v":552,"vw":26.851002},{"c":26.86,"h":26.86,"l":26.86,"n":2,"o":26.86,"t":"2026-10-14T20:40:00Z","v":170,"vw":26.86},{"c":26.875,"h":26.88,"l":26.86,"n":18,"o":26.86,"t":"2026-10-14T20:45:00Z","v":2430,"vw":26.865713},{"c":26.86,"h":26.88,"l":26.85,"n":14,"o":26.85,"t":"2026-10-14T20:50:00Z","v":1110,"vw":26.86},{"c":26.8202,"h":26.89,"l":26.8202,"n":23,"o":26.88,"t":"2026-10-14T20:55:00Z","v":1787,"vw":26.881136},{"c":26.8981,"h":26.8981,"l":26.82,"n":5,"o":26.82,"t":"2026-10-14T21:00:00Z","v":255,"vw":26.86596},{"c":26.86,"h":26.86,"l":26.85,"n":10,"o":26.85,"t":"2026-10-14T21:15:00Z","v":1055,"vw":26.85247},{"c":26.83,"h":26.84,"l":26.83,"n":6,"o":26.84,"t":"2026-10-14T21:20:00Z","v":325,"vw":26.836},{"c":26.79,"h":26.82,"l":26.79,"n":11,"o":26.82,"t":"2026-10-14T21:30:00Z","v":623,"vw":26.810707},{"c":26.82,"h":26.82,"l":26.82,"n":1,"o":26.82,"t":"2026-10-14T21:35:00Z","v":200,"vw":26.82},{"c":26.8,"h":26.82,"l":26.79,"n":13,"o":26.81,"t":"2026-10-14T21:40:00Z","v":2301,"vw":26.812667},{"c":26.7948,"h":26.8,"l":26.76,"n":17,"o":26.76,"t":"2026-10-14T21:45:00Z","v":1366,"vw":26.791846},{"c":26.7945,"h":26.8193,"l":26.7945,"n":11,"o":26.8193,"t":"2026-10-14T21:50:00Z","v":2708,"vw":26.809019},{"c":26.81,"h":26.82,"l":26.8,"n":9,"o":26.82,"t":"2026-10-14T21:55:00Z","v":2472,"vw":26.816981},{"c":26.81,"h":26.82,"l":26.7904,"n":19,"o":26.81,"t":"2026-10-14T22:00:00Z","v":2171,"vw":26.807174},{"c":26.8,"h":26.81,"l":26.8,"n":14,"o":26.81,"t":"2026-10-14T22:05:00Z","v":1014,"vw":26.803279},{"c":26.82,"h":26.85,"l":26.81,"n":41,"o":26.81,"t":"2026-10-14T22:10:00Z","v":6641,"vw":26.818807},{"c":26.91,"h":26.92,"l":26.82,"n":99,"o":26.82,"t":"2026-10-14T22:15:00Z","v":5936,"vw":26.889696},{"c":26.91,"h":26.93,"l":26.86,"n":29,"o":26.9,"t":"2026-10-14T22:20:00Z","v":2038,"vw":26.896175},{"c":26.9,"h":26.9,"l":26.8577,"n":17,"o":26.88,"t":"2026-10-14T22:25:00Z","v":1562,"vw":26.871292},{"c":26.91,"h":26.93,"l":26.88,"n":43,"o":26.88,"t":"2026-10-14T22:30:00Z","v":6201,"vw":26.888572},{"c":26.9,"h":26.9031,"l":26.88,"n":16,"o":26.9,"t":"2026-10-14T22:35:00Z","v":3504,"vw":26.892275},{"c":26.9383,"h":26.9383,"l":26.89,"n":157,"o":26.9031,"t":"2026-10-14T22:40:00Z","v":26366,"vw":26.902133},{"c":26.96,"h":26.96,"l":26.9335,"n":28,"o":26.9596,"t":"2026-10-14T22:45:00Z","v":4505,"vw":26.954993},{"c":26.93,"h":26.9497,"l":26.93,"n":7,"o":26.9305,"t":"2026-10-14T22:50:00Z","v":1593,"vw":26.942858},{"c":26.93,"h":26.95,"l":26.93,"n":32,"o":26.93,"t":"2026-10-14T22:55:00Z","v":8550,"vw":26.947751},{"c":26.9305,"h":26.95,"l":26.93,"n":11,"o":26.95,"t":"2026-10-14T23:00:00Z","v":2998,"vw":26.939711},{"c":26.936,"h":26.94,"l":26.92,"n":19,"o":26.93,"t":"2026-10-14T23:05:00Z","v":2593,"vw":26.930118},{"c":26.889,"h":26.92,"l":26.8831,"n":27,"o":26.92,"t":"2026-10-14T23:10:00Z","v":3927,"vw":26.895277},{"c":26.94,"h":26.94,"l":26.8746,"n":59,"o":26.89,"t":"2026-10-14T23:15:00Z","v":8493,"vw":26.901649},{"c":26.9772,"h":26.9772,"l":26.94,"n":36,"o":26.95,"t":"2026-10-14T23:20:00Z","v":2718,"vw":26.959569},{"c":26.95,"h":26.9767,"l":26.95,"n":20,"o":26.97,"t":"2026-10-14T23:25:00Z","v":3302,"vw":26.969207},{"c":26.95,"h":26.96,"l":26.95,"n":31,"o":26.95,"t":"2026-10-14T23:30:00Z","v":1504,"vw":26.956321},{"c":26.9528,"h":26.96,"l":26.95,"n":36,"o":26.9502,"t":"2026-10-14T23:35:00Z","v":4076,"vw":26.952474},{"c":26.97,"h":26.98,"l":26.9508,"n":17,"o":26.9698,"t":"2026-10-14T23:40:00Z","v":9266,"vw":26.969992},{"c":27.03,"h":27.03,"l":26.97,"n":131,"o":26.97,"t":"2026-10-14T23:45:00Z","v":15077,"vw":26.992666},{"c":27.03,"h":27.04,"l":27.01,"n":53,"o":27.02,"t":"2026-10-14T23:50:00Z","v":8401,"vw":27.027006},{"c":27.0131,"h":27.04,"l":27.01,"n":23,"o":27.01,"t":"2026-10-14T23:55:00Z","v":5133,"vw":27.026104},{"c":27.95,"h":27.97,"l":27.59,"n":4859,"o":27.83,"t":"2026-10-15T08:00:00Z","v":1575362,"vw":27.884373},{"c":27.97,"h":27.98,"l":27.6,"n":1532,"o":27.95,"t":"2026-10-15T08:05:00Z","v":1517743,"vw":27.96037},{"c":28,"h":28.01,"l":27.96,"n":741,"o":27.96,"t":"2026-10-15T08:10:00Z","v":315088,"vw":27.981234},{"c":27.95,"h":27.99,"l":27.95,"n":192,"o":27.99,"t":"2026-10-15T08:15:00Z","v":29277,"vw":27.969883},{"c":27.9899,"h":27.99,"l":27.93,"n":146,"o":27.95,"t":"2026-10-15T08:20:00Z","v":24657,"vw":27.95142},{"c":27.97,"h":27.99,"l":27.95,"n":404,"o":27.98,"t":"2026-10-15T08:25:00Z","v":113991,"vw":27.974419},{"c":27.95,"h":27.9805,"l":27.94,"n":169,"o":27.96,"t":"2026-10-15T08:30:00Z","v":24634,"vw":27.958629},{"c":27.98,"h":27.98,"l":27.95,"n":121,"o":27.95,"t":"2026-10-15T08:35:00Z","v":14882,"vw":27.96417},{"c":27.97,"h":27.98,"l":27.96,"n":122,"o":27.98,"t":"2026-10-15T08:40:00Z","v":29797,"vw":27.964102},{"c":27.96,"h":27.96,"l":27.94,"n":122,"o":27.95,"t":"2026-10-15T08:45:00Z","v":14588,"vw":27.948352},{"c":27.93,"h":27.96,"l":27.93,"n":195,"o":27.95,"t":"2026-10-15T08:50:00Z","v":50869,"vw":27.95107},{"c":27.91,"h":27.95,"l":27.91,"n":142,"o":27.93,"t":"2026-10-15T08:55:00Z","v":14262,"vw":27.934083},{"c":27.93,"h":27.94,"l":27.9,"n":96,"o":27.9,"t":"2026-10-15T09:00:00Z","v":20017,"vw":27.908772},{"c":27.93,"h":27.94,"l":27.89,"n":82,"o":27.91,"t":"2026-10-15T09:05:00Z","v":11368,"vw":27.908589},{"c":27.93,"h":27.93,"l":27.89,"n":395,"o":27.93,"t":"2026-10-15T09:10:00Z","v":85987,"vw":27.905685},{"c":27.93,"h":27.9399,"l":27.92,"n":84,"o":27.9399,"t":"2026-10-15T09:15:00Z","v":15694,"vw":27.921912},{"c":27.96,"h":27.96,"l":27.93,"n":195,"o":27.93,"t":"2026-10-15T09:20:00Z","v":36102,"vw":27.93631},{"c":28.02,"h":28.0295,"l":27.96,"n":439,"o":27.96,"t":"2026-10-15T09:25:00Z","v":87509,"vw":28.003944},{"c":28.12,"h":28.13,"l":28.02,"n":405,"o":28.02,"t":"2026-10-15T09:30:00Z","v":174553,"vw":28.077053},{"c":28.09,"h":28.15,"l":28.09,"n":153,"o":28.12,"t":"2026-10-15T09:35:00Z","v":21672,"vw":28.125693},{"c":28.12,"h":28.13,"l":28.1,"n":114,"o":28.1,"t":"2026-10-15T09:40:00Z","v":17764,"vw":28.121105},{"c":28.02,"h":28.13,"l":28.01,"n":95,"o":28.12,"t":"2026-10-15T09:45:00Z","v":11301,"vw":28.09425},{"c":28.06,"h":28.07,"l":28.03,"n":82,"o":28.03,"t":"2026-10-15T09:50:00Z","v":9142,"vw":28.0606},{"c":28.0703,"h":28.09,"l":28.05,"n":72,"o":28.05,"t":"2026-10-15T09:55:00Z","v":14307,"vw":28.062492},{"c":28.06,"h":28.1,"l":28.06,"n":337,"o":28.08,"t":"2026-10-15T10:00:00Z","v":70234,"vw":28.085912},{"c":28.05,"h":28.07,"l":28.04,"n":97,"o":28.07,"t":"2026-10-15T10:05:00Z","v":6954,"vw":28.059715},{"c":28.06,"h":28.06,"l":28.05,"n":85,"o":28.05,"t":"2026-10-15T10:10:00Z","v":12705,"vw":28.053033},{"c":28.05,"h":28.08,"l":28.05,"n":40,"o":28.07,"t":"2026-10-15T10:15:00Z","v":10333,"vw":28.065282},{"c":28.05,"h":28.05,"l":28.03,"n":198,"o":28.05,"t":"2026-10-15T10:20:00Z","v":41594,"vw":28.047959},{"c":28.03,"h":28.0505,"l":28.02,"n":177,"o":28.05,"t":"2026-10-15T10:25:00Z","v":37009,"vw":28.033146},{"c":28.03,"h":28.04,"l":28.03,"n":62,"o":28.03,"t":"2026-10-15T10:30:00Z","v":7392,"vw":28.033268},{"c":28.03,"h":28.03,"l":28.01,"n":102,"o":28.02,"t":"2026-10-15T10:35:00Z","v":19035,"vw":28.024441},{"c":28,"h":28.02,"l":27.99,"n":147,"o":28.02,"t":"2026-10-15T10:40:00Z","v":17446,"vw":28.002075},{"c":28.04,"h":28.05,"l":28,"n":157,"o":28.01,"t":"2026-10-15T10:45:00Z","v":18384,"vw":28.022159},{"c":28.01,"h":28.0502,"l":28,"n":120,"o":28.04,"t":"2026-10-15T10:50:00Z","v":17550,"vw":28.029186},{"c":28.02,"h":28.02,"l":28,"n":102,"o":28.02,"t":"2026-10-15T10:55:00Z","v":11865,"vw":28.016611},{"c":28.04,"h":28.07,"l":28.0101,"n":604,"o":28.02,"t":"2026-10-15T11:00:00Z","v":127082,"vw":28.043531},{"c":28.03,"h":28.08,"l":28.03,"n":350,"o":28.04,"t":"2026-10-15T11:05:00Z","v":55110,"vw":28.053021},{"c":28.06,"h":28.07,"l":28.04,"n":234,"o":28.04,"t":"2026-10-15T11:10:00Z","v":40950,"vw":28.056263},{"c":28.05,"h":28.07,"l":28.04,"n":222,"o":28.07,"t":"2026-10-15T11:15:00Z","v":25552,"vw":28.052389},{"c":28.06,"h":28.08,"l":28.04,"n":229,"o":28.05,"t":"2026-10-15T11:20:00Z","v":33899,"vw":28.065016},{"c":28.07,"h":28.1103,"l":28.05,"n":285,"o":28.05,"t":"2026-10-15T11:25:00Z","v":48936,"vw":28.081462},{"c":28.03,"h":28.07,"l":28.02,"n":207,"o":28.06,"t":"2026-10-15T11:30:00Z","v":37437,"vw":28.045476},{"c":27.9601,"h":28.03,"l":27.96,"n":401,"o":28.03,"t":"2026-10-15T11:35:00Z","v":62159,"vw":27.984472},{"c":27.97,"h":27.9701,"l":27.93,"n":257,"o":27.95,"t":"2026-10-15T11:40:00Z","v":50395,"vw":27.956105},{"c":27.92,"h":27.9899,"l":27.92,"n":145,"o":27.97,"t":"2026-10-15T11:45:00Z","v":47591,"vw":27.961289},{"c":27.98,"h":27.98,"l":27.93,"n":152,"o":27.93,"t":"2026-10-15T11:50:00Z","v":22442,"vw":27.96217},{"c":27.96,"h":28.0201,"l":27.96,"n":396,"o":27.99,"t":"2026-10-15T11:55:00Z","v":60309,"vw":27.997559},{"c":28.04,"h":28.0505,"l":27.97,"n":499,"o":27.97,"t":"2026-10-15T12:00:00Z","v":169176,"vw":28.021774},{"c":28.0595,"h":28.0595,"l":28.01,"n":352,"o":28.04,"t":"2026-10-15T12:05:00Z","v":55368,"vw":28.030016},{"c":28.11,"h":28.12,"l":28.06,"n":262,"o":28.06,"t":"2026-10-15T12:10:00Z","v":30915,"vw":28.102614},{"c":28.14,"h":28.14,"l":28.1,"n":288,"o":28.11,"t":"2026-10-15T12:15:00Z","v":35929,"vw":28.111892},{"c":28.16,"h":28.17,"l":28.09,"n":860,"o":28.15,"t":"2026-10-15T12:20:00Z","v":126262,"vw":28.133325},{"c":28.16,"h":28.19,"l":28.13,"n":548,"o":28.16,"t":"2026-10-15T12:25:00Z","v":70733,"vw":28.167387},{"c":28.17,"h":28.18,"l":27.9401,"n":449,"o":28.15,"t":"2026-10-15T12:30:00Z","v":72870,"vw":28.093799},{"c":28.5499,"h":28.56,"l":28.17,"n":1826,"o":28.17,"t":"2026-10-15T12:35:00Z","v":518321,"vw":28.339243},{"c":28.5,"h":28.65,"l":28.5,"n":1522,"o":28.55,"t":"2026-10-15T12:40:00Z","v":496621,"vw":28.57332},{"c":28.46,"h":28.5104,"l":28.37,"n":1132,"o":28.5,"t":"2026-10-15T12:45:00Z","v":310627,"vw":28.45612},{"c":28.51,"h":28.54,"l":28.45,"n":930,"o":28.48,"t":"2026-10-15T12:50:00Z","v":116238,"vw":28.509859},{"c":28.51,"h":28.5303,"l":28.4803,"n":480,"o":28.5,"t":"2026-10-15T12:55:00Z","v":56268,"vw":28.509527},{"c":28.4,"h":28.54,"l":28.39,"n":604,"o":28.53,"t":"2026-10-15T13:00:00Z","v":98400,"vw":28.435599},{"c":28.43,"h":28.44,"l":28.4,"n":375,"o":28.41,"t":"2026-10-15T13:05:00Z","v":50460,"vw":28.416416},{"c":28.56,"h":28.56,"l":28.43,"n":394,"o":28.43,"t":"2026-10-15T13:10:00Z","v":51400,"vw":28.504698},{"c":28.5496,"h":28.6,"l":28.53,"n":623,"o":28.58,"t":"2026-10-15T13:15:00Z","v":83913,"vw":28.574138},{"c":28.5695,"h":28.58,"l":28.51,"n":295,"o":28.54,"t":"2026-10-15T13:20:00Z","v":30063,"vw":28.558592},{"c":28.52,"h":28.59,"l":28.52,"n":469,"o":28.57,"t":"2026-10-15T13:25:00Z","v":170441,"vw":28.561142},{"c":28.43,"h":28.54,"l":28.325,"n":2752,"o":28.54,"t":"2026-10-15T13:30:00Z","v":757262,"vw":28.458063},{"c":28.36,"h":28.49,"l":28.36,"n":2770,"o":28.42,"t":"2026-10-15T13:35:00Z","v":419447,"vw":28.434254},{"c":28.345,"h":28.45,"l":28.345,"n":2202,"o":28.365,"t":"2026-10-15T13:40:00Z","v":357410,"vw":28.383659},{"c":28.485,"h":28.49,"l":28.33,"n":2208,"o":28.35,"t":"2026-10-15T13:45:00Z","v":370903,"vw":28.44103},{"c":28.495,"h":28.535,"l":28.45,"n":1464,"o":28.475,"t":"2026-10-15T13:50:00Z","v":296939,"vw":28.507013},{"c":28.47,"h":28.5,"l":28.45,"n":920,"o":28.49,"t":"2026-10-15T13:55:00Z","v":237975,"vw":28.478874},{"c":28.4199,"h":28.505,"l":28.36,"n":1284,"o":28.47,"t":"2026-10-15T14:00:00Z","v":287593,"vw":28.420845},{"c":28.435,"h":28.45,"l":28.365,"n":604,"o":28.42,"t":"2026-10-15T14:05:00Z","v":102749,"vw":28.414258},{"c":28.355,"h":28.43,"l":28.34,"n":1051,"o":28.43,"t":"2026-10-15T14:10:00Z","v":190729,"vw":28.379464},{"c":28.4,"h":28.435,"l":28.355,"n":1217,"o":28.36,"t":"2026-10-15T14:15:00Z","v":229201,"vw":28.397296},{"c":28.39,"h":28.41,"l":28.36,"n":1070,"o":28.39,"t":"2026-10-15T14:20:00Z","v":190759,"vw":28.388195},{"c":28.415,"h":28.425,"l":28.37,"n":727,"o":28.38,"t":"2026-10-15T14:25:00Z","v":122303,"vw":28.403046},{"c":28.5068,"h":28.5068,"l":28.405,"n":700,"o":28.415,"t":"2026-10-15T14:30:00Z","v":106360,"vw":28.454236},{"c":28.57,"h":28.5995,"l":28.505,"n":895,"o":28.505,"t":"2026-10-15T14:35:00Z","v":160246,"vw":28.558101},{"c":28.44,"h":28.57,"l":28.43,"n":684,"o":28.565,"t":"2026-10-15T14:40:00Z","v":102803,"vw":28.515325},{"c":28.455,"h":28.4651,"l":28.38,"n":680,"o":28.44,"t":"2026-10-15T14:45:00Z","v":119345,"vw":28.412253},{"c":28.48,"h":28.515,"l":28.44,"n":601,"o":28.4589,"t":"2026-10-15T14:50:00Z","v":94466,"vw":28.479011},{"c":28.31,"h":28.48,"l":28.3,"n":696,"o":28.47,"t":"2026-10-15T14:55:00Z","v":105329,"vw":28.370956},{"c":28.22,"h":28.315,"l":28.215,"n":919,"o":28.305,"t":"2026-10-15T15:00:00Z","v":159690,"vw":28.272034},{"c":28.125,"h":28.21,"l":28.09,"n":1215,"o":28.21,"t":"2026-10-15T15:05:00Z","v":200368,"vw":28.156119},{"c":28.12,"h":28.19,"l":28.1,"n":1066,"o":28.13,"t":"2026-10-15T15:10:00Z","v":188824,"vw":28.143907},{"c":28.13,"h":28.195,"l":28.11,"n":844,"o":28.12,"t":"2026-10-15T15:15:00Z","v":135968,"vw":28.149385},{"c":28.11,"h":28.155,"l":28.08,"n":691,"o":28.13,"t":"2026-10-15T15:20:00Z","v":107923,"vw":28.113529},{"c":28.055,"h":28.125,"l":28.04,"n":633,"o":28.1,"t":"2026-10-15T15:25:00Z","v":98557,"vw":28.07574},{"c":28.13,"h":28.14,"l":28.0313,"n":637,"o":28.0531,"t":"2026-10-15T15:30:00Z","v":103460,"vw":28.087022},{"c":28.1003,"h":28.16,"l":28.05,"n":464,"o":28.13,"t":"2026-10-15T15:35:00Z","v":156495,"vw":28.145764},{"c":28.08,"h":28.115,"l":28.06,"n":330,"o":28.105,"t":"2026-10-15T15:40:00Z","v":37172,"vw":28.085348},{"c":28.08,"h":28.11,"l":28.025,"n":818,"o":28.085,"t":"2026-10-15T15:45:00Z","v":169106,"vw":28.094834},{"c":28.12,"h":28.16,"l":28.075,"n":609,"o":28.08,"t":"2026-10-15T15:50:00Z","v":117320,"vw":28.127727},{"c":28.07,"h":28.125,"l":28.06,"n":368,"o":28.125,"t":"2026-10-15T15:55:00Z","v":42088,"vw":28.095406},{"c":28.085,"h":28.095,"l":28.045,"n":311,"o":28.09,"t":"2026-10-15T16:00:00Z","v":28018,"vw":28.066931},{"c":28.06,"h":28.11,"l":28.042,"n":309,"o":28.095,"t":"2026-10-15T16:05:00Z","v":40965,"vw":28.087687},{"c":28.0747,"h":28.115,"l":28.07,"n":281,"o":28.075,"t":"2026-10-15T16:10:00Z","v":32105,"vw":28.093166},{"c":28.1,"h":28.12,"l":28.07,"n":273,"o":28.085,"t":"2026-10-15T16:15:00Z","v":25347,"vw":28.095803},{"c":28.08,"h":28.12,"l":28.0501,"n":442,"o":28.11,"t":"2026-10-15T16:20:00Z","v":56202,"vw":28.095982},{"c":28.08,"h":28.13,"l":28.07,"n":463,"o":28.08,"t":"2026-10-15T16:25:00Z","v":48618,"vw":28.099383},{"c":28.02,"h":28.075,"l":28.01,"n":527,"o":28.075,"t":"2026-10-15T16:30:00Z","v":80190,"vw":28.033146},{"c":28.09,"h":28.12,"l":28.02,"n":501,"o":28.022,"t":"2026-10-15T16:35:00Z","v":75430,"vw":28.072411},{"c":28.0777,"h":28.12,"l":28.0777,"n":242,"o":28.1,"t":"2026-10-15T16:40:00Z","v":24944,"vw":28.104854},{"c":28.09,"h":28.1,"l":28.07,"n":222,"o":28.08,"t":"2026-10-15T16:45:00Z","v":14593,"vw":28.083394},{"c":28.095,"h":28.15,"l":28.08,"n":296,"o":28.09,"t":"2026-10-15T16:50:00Z","v":36061,"vw":28.110373},{"c":28.1,"h":28.115,"l":28.08,"n":298,"o":28.09,"t":"2026-10-15T16:55:00Z","v":26700,"vw":28.096892},{"c":28.11,"h":28.125,"l":28.085,"n":290,"o":28.095,"t":"2026-10-15T17:00:00Z","v":21350,"vw":28.107657},{"c":28.115,"h":28.129,"l":28.105,"n":226,"o":28.125,"t":"2026-10-15T17:05:00Z","v":19142,"vw":28.111622},{"c":28.118,"h":28.135,"l":28.105,"n":367,"o":28.1105,"t":"2026-10-15T17:10:00Z","v":88004,"vw":28.113147},{"c":28.14,"h":28.14,"l":28.07,"n":205,"o":28.115,"t":"2026-10-15T17:15:00Z","v":17687,"vw":28.095071},{"c":28.08,"h":28.14,"l":28.07,"n":328,"o":28.14,"t":"2026-10-15T17:20:00Z","v":23739,"vw":28.099812},{"c":28.11,"h":28.145,"l":28.075,"n":413,"o":28.08,"t":"2026-10-15T17:25:00Z","v":45316,"vw":28.106917},{"c":28.12,"h":28.145,"l":28.11,"n":672,"o":28.11,"t":"2026-10-15T17:30:00Z","v":75216,"vw":28.125526},{"c":28.13,"h":28.14,"l":28.11,"n":738,"o":28.12,"t":"2026-10-15T17:35:00Z","v":102333,"vw":28.123541},{"c":28.12,"h":28.145,"l":28.11,"n":798,"o":28.135,"t":"2026-10-15T17:40:00Z","v":117730,"vw":28.129582},{"c":28.075,"h":28.13,"l":28.05,"n":317,"o":28.13,"t":"2026-10-15T17:45:00Z","v":43420,"vw":28.088899},{"c":28.1,"h":28.145,"l":28.0871,"n":319,"o":28.0871,"t":"2026-10-15T17:50:00Z","v":49379,"vw":28.119628},{"c":28.035,"h":28.105,"l":28.03,"n":702,"o":28.09,"t":"2026-10-15T17:55:00Z","v":118968,"vw":28.063604},{"c":28.095,"h":28.11,"l":28.04,"n":745,"o":28.04,"t":"2026-10-15T18:00:00Z","v":119201,"vw":28.076069},{"c":28.08,"h":28.12,"l":28.06,"n":212,"o":28.1,"t":"2026-10-15T18:05:00Z","v":28754,"vw":28.087186},{"c":28.065,"h":28.09,"l":28.06,"n":237,"o":28.08,"t":"2026-10-15T18:10:00Z","v":29194,"vw":28.072476},{"c":28.13,"h":28.14,"l":28.07,"n":250,"o":28.07,"t":"2026-10-15T18:15:00Z","v":44005,"vw":28.106143},{"c":28.135,"h":28.1495,"l":28.09,"n":422,"o":28.12,"t":"2026-10-15T18:20:00Z","v":38116,"vw":28.109562},{"c":28.16,"h":28.17,"l":28.12,"n":286,"o":28.14,"t":"2026-10-15T18:25:00Z","v":30196,"vw":28.15644},{"c":28.16,"h":28.185,"l":28.15,"n":594,"o":28.17,"t":"2026-10-15T18:30:00Z","v":75620,"vw":28.171435},{"c":28.07,"h":28.1612,"l":28.06,"n":666,"o":28.16,"t":"2026-10-15T18:35:00Z","v":71717,"vw":28.103601},{"c":28.11,"h":28.1366,"l":28.07,"n":537,"o":28.07,"t":"2026-10-15T18:40:00Z","v":72968,"vw":28.111051},{"c":28.14,"h":28.1565,"l":28.11,"n":286,"o":28.115,"t":"2026-10-15T18:45:00Z","v":43561,"vw":28.135091},{"c":28.105,"h":28.14,"l":28.09,"n":339,"o":28.14,"t":"2026-10-15T18:50:00Z","v":51412,"vw":28.116276},{"c":28.04,"h":28.12,"l":28.03,"n":378,"o":28.1,"t":"2026-10-15T18:55:00Z","v":63938,"vw":28.073187},{"c":28.075,"h":28.08,"l":28.035,"n":280,"o":28.035,"t":"2026-10-15T19:00:00Z","v":48990,"vw":28.061159},{"c":28.0599,"h":28.075,"l":28.04,"n":174,"o":28.075,"t":"2026-10-15T19:05:00Z","v":23834,"vw":28.058627},{"c":28.07,"h":28.07,"l":28.04,"n":194,"o":28.05,"t":"2026-10-15T19:10:00Z","v":32920,"vw":28.054905},{"c":28.015,"h":28.085,"l":28,"n":303,"o":28.065,"t":"2026-10-15T19:15:00Z","v":51045,"vw":28.034783},{"c":28.02,"h":28.03,"l":27.975,"n":505,"o":28.01,"t":"2026-10-15T19:20:00Z","v":113113,"vw":27.993696},{"c":27.985,"h":28.03,"l":27.98,"n":262,"o":28.025,"t":"2026-10-15T19:25:00Z","v":39817,"vw":28.013148},{"c":27.985,"h":28.02,"l":27.98,"n":302,"o":27.985,"t":"2026-10-15T19:30:00Z","v":59075,"vw":27.998877},{"c":28.015,"h":28.05,"l":27.96,"n":714,"o":27.99,"t":"2026-10-15T19:35:00Z","v":116108,"vw":28.00337},{"c":28.035,"h":28.045,"l":28.01,"n":322,"o":28.02,"t":"2026-10-15T19:40:00Z","v":41395,"vw":28.028743},{"c":28.025,"h":28.0397,"l":27.995,"n":398,"o":28.035,"t":"2026-10-15T19:45:00Z","v":44220,"vw":28.017159},{"c":27.985,"h":28.029,"l":27.9823,"n":1234,"o":28.02,"t":"2026-10-15T19:50:00Z","v":103737,"vw":28.004929},{"c":28.025,"h":28.055,"l":27.98,"n":1071,"o":27.9802,"t":"2026-10-15T19:55:00Z","v":264125,"vw":28.00825},{"c":28.04,"h":28.05,"l":28,"n":97,"o":28.03,"t":"2026-10-15T20:00:00Z","v":83665,"vw":28.009197},{"c":28.03,"h":28.04,"l":28.02,"n":53,"o":28.04,"t":"2026-10-15T20:05:00Z","v":4474,"vw":28.030796},{"c":28.02,"h":28.02,"l":28.02,"n":12,"o":28.02,"t":"2026-10-15T20:10:00Z","v":164,"vw":28.02},{"c":28.05,"h":28.05,"l":28.03,"n":7,"o":28.03,"t":"2026-10-15T20:15:00Z","v":472,"vw":28.040909},{"c":28.07,"h":28.08,"l":28.04,"n":6,"o":28.04,"t":"2026-10-15T20:20:00Z","v":1021,"vw":28.065027},{"c":28.1,"h":28.1,"l":28.08,"n":9,"o":28.08,"t":"2026-10-15T20:25:00Z","v":555,"vw":28.085825},{"c":28.1134,"h":28.12,"l":28.1,"n":13,"o":28.1,"t":"2026-10-15T20:30:00Z","v":1428,"vw":28.111642},{"c":28.16,"h":28.16,"l":28.1,"n":16,"o":28.1,"t":"2026-10-15T20:35:00Z","v":1794,"vw":28.12},{"c":28.19,"h":28.19,"l":28.15,"n":29,"o":28.18,"t":"2026-10-15T20:40:00Z","v":2235,"vw":28.180482},{"c":28.15,"h":28.17,"l":28.15,"n":24,"o":28.17,"t":"2026-10-15T20:45:00Z","v":4407,"vw":28.155977},{"c":28.14,"h":28.14,"l":28.14,"n":7,"o":28.14,"t":"2026-10-15T20:50:00Z","v":1808,"vw":28.14},{"c":28.34,"h":28.34,"l":28.16,"n":262,"o":28.16,"t":"2026-10-15T20:55:00Z","v":26593,"vw":28.263353},{"c":28.2565,"h":28.3687,"l":28.25,"n":16,"o":28.31,"t":"2026-10-15T21:00:00Z","v":2234,"vw":28.283533},{"c":28.1888,"h":28.25,"l":28.1888,"n":20,"o":28.25,"t":"2026-10-15T21:05:00Z","v":867,"vw":28.2316},{"c":28.16,"h":28.21,"l":28.16,"n":24,"o":28.21,"t":"2026-10-15T21:10:00Z","v":3926,"vw":28.186616},{"c":28.14,"h":28.14,"l":28.1388,"n":8,"o":28.1388,"t":"2026-10-15T21:15:00Z","v":1465,"vw":28.139911},{"c":28.22,"h":28.22,"l":28.22,"n":5,"o":28.22,"t":"2026-10-15T21:20:00Z","v":314,"vw":28.22},{"c":28.18,"h":28.2099,"l":28.16,"n":16,"o":28.16,"t":"2026-10-15T21:35:00Z","v":1810,"vw":28.192269},{"c":28.17,"h":28.17,"l":28.17,"n":9,"o":28.17,"t":"2026-10-15T21:40:00Z","v":1085,"vw":28.17},{"c":28.22,"h":28.22,"l":28.16,"n":4,"o":28.16,"t":"2026-10-15T21:45:00Z","v":3185,"vw":28.163485},{"c":28.2,"h":28.2,"l":28.17,"n":4,"o":28.17,"t":"2026-10-15T21:50:00Z","v":387,"vw":28.178902},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-10-15T21:55:00Z","v":201,"vw":28.18},{"c":28.24,"h":28.24,"l":28.2,"n":58,"o":28.2,"t":"2026-10-15T22:00:00Z","v":4805,"vw":28.220958},{"c":28.26,"h":28.3,"l":28.2,"n":15,"o":28.2,"t":"2026-10-15T22:05:00Z","v":1779,"vw":28.253797},{"c":28.3,"h":28.3,"l":28.26,"n":19,"o":28.27,"t":"2026-10-15T22:10:00Z","v":3895,"vw":28.266919},{"c":28.31,"h":28.32,"l":28.29,"n":28,"o":28.3,"t":"2026-10-15T22:15:00Z","v":2502,"vw":28.30386},{"c":28.36,"h":28.36,"l":28.3,"n":26,"o":28.3,"t":"2026-10-15T22:20:00Z","v":1227,"vw":28.337},{"c":28.3,"h":28.3,"l":28.3,"n":3,"o":28.3,"t":"2026-10-15T22:25:00Z","v":108,"vw":28.3},{"c":28.38,"h":28.38,"l":28.32,"n":40,"o":28.3705,"t":"2026-10-15T22:30:00Z","v":4270,"vw":28.351159},{"c":28.41,"h":28.41,"l":28.33,"n":18,"o":28.33,"t":"2026-10-15T22:35:00Z","v":2986,"vw":28.367024},{"c":28.45,"h":28.47,"l":28.42,"n":44,"o":28.42,"t":"2026-10-15T22:40:00Z","v":9505,"vw":28.446602},{"c":28.4,"h":28.4,"l":28.4,"n":12,"o":28.4,"t":"2026-10-15T22:45:00Z","v":3291,"vw":28.4},{"c":28.38,"h":28.41,"l":28.36,"n":4,"o":28.36,"t":"2026-10-15T22:50:00Z","v":2756,"vw":28.364359},{"c":28.33,"h":28.37,"l":28.32,"n":19,"o":28.37,"t":"2026-10-15T22:55:00Z","v":4489,"vw":28.353868},{"c":28.35,"h":28.36,"l":28.35,"n":4,"o":28.36,"t":"2026-10-15T23:00:00Z","v":1008,"vw":28.358016},{"c":28.37,"h":28.37,"l":28.351,"n":13,"o":28.351,"t":"2026-10-15T23:05:00Z","v":287,"vw":28.3605},{"c":28.38,"h":28.38,"l":28.35,"n":3,"o":28.35,"t":"2026-10-15T23:10:00Z","v":1309,"vw":28.365103},{"c":28.4,"h":28.42,"l":28.37,"n":27,"o":28.37,"t":"2026-10-15T23:15:00Z","v":2473,"vw":28.400576},{"c":28.38,"h":28.38,"l":28.3546,"n":2,"o":28.3546,"t":"2026-10-15T23:20:00Z","v":200,"vw":28.3673},{"c":28.3521,"h":28.38,"l":28.3521,"n":9,"o":28.38,"t":"2026-10-15T23:25:00Z","v":1203,"vw":28.377464},{"c":28.4,"h":28.4,"l":28.365,"n":18,"o":28.37,"t":"2026-10-15T23:30:00Z","v":3510,"vw":28.393371},{"c":28.42,"h":28.42,"l":28.401,"n":12,"o":28.401,"t":"2026-10-15T23:35:00Z","v":466,"vw":28.413828},{"c":28.4,"h":28.4369,"l":28.4,"n":20,"o":28.4369,"t":"2026-10-15T23:40:00Z","v":6090,"vw":28.41686},{"c":28.3677,"h":28.4,"l":28.3638,"n":13,"o":28.4,"t":"2026-10-15T23:45:00Z","v":8113,"vw":28.370721},{"c":28.3797,"h":28.3797,"l":28.37,"n":3,"o":28.37,"t":"2026-10-15T23:50:00Z","v":1907,"vw":28.372543},{"c":28.29,"h":28.38,"l":28.29,"n":26,"o":28.38,"t":"2026-10-15T23:55:00Z","v":13619,"vw":28.353236},{"c":27.9,"h":28.23,"l":27.89,"n":1094,"o":28.01,"t":"2026-10-16T08:00:00Z","v":81313,"vw":28.04862},{"c":27.9,"h":27.91,"l":27.88,"n":29,"o":27.91,"t":"2026-10-16T08:05:00Z","v":7094,"vw":27.897931},{"c":27.88,"h":27.9,"l":27.88,"n":43,"o":27.89,"t":"2026-10-16T08:10:00Z","v":9551,"vw":27.890827},{"c":27.88,"h":27.88,"l":27.87,"n":44,"o":27.87,"t":"2026-10-16T08:15:00Z","v":3524,"vw":27.877194},{"c":27.95,"h":27.95,"l":27.8903,"n":33,"o":27.9,"t":"2026-10-16T08:20:00Z","v":1817,"vw":27.909205},{"c":27.96,"h":27.96,"l":27.94,"n":17,"o":27.94,"t":"2026-10-16T08:25:00Z","v":873,"vw":27.95},{"c":27.93,"h":27.95,"l":27.93,"n":17,"o":27.94,"t":"2026-10-16T08:30:00Z","v":3520,"vw":27.940321},{"c":27.92,"h":27.94,"l":27.92,"n":27,"o":27.94,"t":"2026-10-16T08:35:00Z","v":4787,"vw":27.920732},{"c":27.95,"h":27.95,"l":27.93,"n":27,"o":27.93,"t":"2026-10-16T08:40:00Z","v":2471,"vw":27.939552},{"c":27.9001,"h":27.95,"l":27.9001,"n":27,"o":27.95,"t":"2026-10-16T08:45:00Z","v":4656,"vw":27.920667},{"c":27.91,"h":27.91,"l":27.9,"n":7,"o":27.9,"t":"2026-10-16T08:50:00Z","v":1301,"vw":27.906923},{"c":27.92,"h":27.93,"l":27.91,"n":27,"o":27.92,"t":"2026-10-16T08:55:00Z","v":2597,"vw":27.923491},{"c":27.9,"h":27.9,"l":27.89,"n":35,"o":27.9,"t":"2026-10-16T09:00:00Z","v":3241,"vw":27.893687},{"c":27.96,"h":27.97,"l":27.91,"n":33,"o":27.91,"t":"2026-10-16T09:05:00Z","v":3027,"vw":27.947098},{"c":27.96,"h":27.97,"l":27.96,"n":48,"o":27.97,"t":"2026-10-16T09:10:00Z","v":5755,"vw":27.961016},{"c":27.97,"h":27.97,"l":27.97,"n":6,"o":27.97,"t":"2026-10-16T09:15:00Z","v":217,"vw":27.97},{"c":27.9899,"h":27.99,"l":27.9899,"n":9,"o":27.99,"t":"2026-10-16T09:20:00Z","v":2036,"vw":27.989926},{"c":27.97,"h":27.99,"l":27.93,"n":113,"o":27.94,"t":"2026-10-16T09:25:00Z","v":22723,"vw":27.95742},{"c":27.94,"h":27.98,"l":27.94,"n":36,"o":27.98,"t":"2026-10-16T09:30:00Z","v":3014,"vw":27.949005},{"c":27.99,"h":27.99,"l":27.93,"n":76,"o":27.93,"t":"2026-10-16T09:35:00Z","v":10787,"vw":27.964499},{"c":27.99,"h":27.99,"l":27.96,"n":52,"o":27.98,"t":"2026-10-16T09:40:00Z","v":5870,"vw":27.976847},{"c":27.93,"h":27.99,"l":27.93,"n":65,"o":27.96,"t":"2026-10-16T09:45:00Z","v":7609,"vw":27.949129},{"c":27.94,"h":27.96,"l":27.93,"n":22,"o":27.9305,"t":"2026-10-16T09:50:00Z","v":1375,"vw":27.942828},{"c":27.96,"h":27.96,"l":27.94,"n":21,"o":27.95,"t":"2026-10-16T09:55:00Z","v":4671,"vw":27.950888},{"c":27.97,"h":27.97,"l":27.95,"n":18,"o":27.9695,"t":"2026-10-16T10:00:00Z","v":1368,"vw":27.967982},{"c":27.97,"h":27.97,"l":27.94,"n":31,"o":27.95,"t":"2026-10-16T10:05:00Z","v":3425,"vw":27.949117},{"c":28.01,"h":28.01,"l":27.97,"n":52,"o":27.97,"t":"2026-10-16T10:10:00Z","v":6661,"vw":27.992941},{"c":28.01,"h":28.02,"l":28,"n":44,"o":28.01,"t":"2026-10-16T10:15:00Z","v":8007,"vw":28.010233},{"c":28.01,"h":28.02,"l":28.01,"n":14,"o":28.02,"t":"2026-10-16T10:20:00Z","v":2777,"vw":28.017265},{"c":27.98,"h":28.01,"l":27.97,"n":42,"o":28.01,"t":"2026-10-16T10:25:00Z","v":4852,"vw":27.984573},{"c":27.94,"h":27.97,"l":27.94,"n":37,"o":27.97,"t":"2026-10-16T10:30:00Z","v":6268,"vw":27.961718},{"c":27.95,"h":27.95,"l":27.95,"n":3,"o":27.95,"t":"2026-10-16T10:35:00Z","v":3100,"vw":27.95},{"c":27.87,"h":27.95,"l":27.87,"n":52,"o":27.95,"t":"2026-10-16T10:40:00Z","v":2282,"vw":27.897926},{"c":27.84,"h":27.87,"l":27.83,"n":47,"o":27.87,"t":"2026-10-16T10:45:00Z","v":3037,"vw":27.844629},{"c":27.84,"h":27.88,"l":27.84,"n":107,"o":27.87,"t":"2026-10-16T10:50:00Z","v":9618,"vw":27.869213},{"c":27.87,"h":27.87,"l":27.83,"n":45,"o":27.83,"t":"2026-10-16T10:55:00Z","v":4988,"vw":27.843849},{"c":27.86,"h":27.88,"l":27.85,"n":69,"o":27.87,"t":"2026-10-16T11:00:00Z","v":6863,"vw":27.86854},{"c":27.83,"h":27.85,"l":27.8205,"n":47,"o":27.85,"t":"2026-10-16T11:05:00Z","v":3870,"vw":27.837808},{"c":27.82,"h":27.85,"l":27.82,"n":29,"o":27.83,"t":"2026-10-16T11:10:00Z","v":2414,"vw":27.834667},{"c":27.83,"h":27.83,"l":27.82,"n":103,"o":27.83,"t":"2026-10-16T11:15:00Z","v":10938,"vw":27.828404},{"c":27.81,"h":27.84,"l":27.8034,"n":64,"o":27.83,"t":"2026-10-16T11:20:00Z","v":7307,"vw":27.8222},{"c":27.78,"h":27.8,"l":27.78,"n":42,"o":27.8,"t":"2026-10-16T11:25:00Z","v":2739,"vw":27.793295},{"c":27.74,"h":27.78,"l":27.74,"n":74,"o":27.7796,"t":"2026-10-16T11:30:00Z","v":4894,"vw":27.768215},{"c":27.78,"h":27.78,"l":27.75,"n":82,"o":27.75,"t":"2026-10-16T11:35:00Z","v":7410,"vw":27.758668},{"c":27.7596,"h":27.79,"l":27.75,"n":27,"o":27.79,"t":"2026-10-16T11:40:00Z","v":2580,"vw":27.764693},{"c":27.7,"h":27.77,"l":27.7,"n":104,"o":27.77,"t":"2026-10-16T11:45:00Z","v":9779,"vw":27.727621},{"c":27.63,"h":27.7,"l":27.63,"n":90,"o":27.6904,"t":"2026-10-16T11:50:00Z","v":10040,"vw":27.680251},{"c":27.7,"h":27.7,"l":27.63,"n":134,"o":27.63,"t":"2026-10-16T11:55:00Z","v":15475,"vw":27.672556},{"c":27.68,"h":27.69,"l":27.67,"n":65,"o":27.69,"t":"2026-10-16T12:00:00Z","v":6548,"vw":27.679788},{"c":27.68,"h":27.7,"l":27.67,"n":96,"o":27.7,"t":"2026-10-16T12:05:00Z","v":38599,"vw":27.680772},{"c":27.74,"h":27.74,"l":27.68,"n":51,"o":27.68,"t":"2026-10-16T12:10:00Z","v":3436,"vw":27.721976},{"c":27.71,"h":27.76,"l":27.7,"n":92,"o":27.71,"t":"2026-10-16T12:15:00Z","v":19602,"vw":27.731428},{"c":27.87,"h":27.88,"l":27.74,"n":260,"o":27.7497,"t":"2026-10-16T12:20:00Z","v":65362,"vw":27.823762},{"c":27.85,"h":27.91,"l":27.85,"n":140,"o":27.87,"t":"2026-10-16T12:25:00Z","v":10615,"vw":27.883203},{"c":28.01,"h":28.01,"l":27.86,"n":58,"o":27.87,"t":"2026-10-16T12:30:00Z","v":8079,"vw":27.930101},{"c":27.98,"h":28.0638,"l":27.97,"n":93,"o":28.02,"t":"2026-10-16T12:35:00Z","v":10717,"vw":28.018843},{"c":27.91,"h":27.99,"l":27.91,"n":63,"o":27.98,"t":"2026-10-16T12:40:00Z","v":9191,"vw":27.972671},{"c":27.93,"h":27.93,"l":27.88,"n":30,"o":27.9099,"t":"2026-10-16T12:45:00Z","v":8708,"vw":27.900062},{"c":27.88,"h":27.9598,"l":27.86,"n":47,"o":27.9598,"t":"2026-10-16T12:50:00Z","v":33214,"vw":27.920255},{"c":27.89,"h":27.89,"l":27.87,"n":48,"o":27.87,"t":"2026-10-16T12:55:00Z","v":17382,"vw":27.871977},{"c":27.87,"h":27.89,"l":27.87,"n":24,"o":27.89,"t":"2026-10-16T13:00:00Z","v":14702,"vw":27.871562},{"c":27.84,"h":27.876,"l":27.82,"n":29,"o":27.8759,"t":"2026-10-16T13:05:00Z","v":9067,"vw":27.864067},{"c":27.73,"h":27.81,"l":27.73,"n":68,"o":27.8,"t":"2026-10-16T13:10:00Z","v":5141,"vw":27.755139},{"c":27.696,"h":27.7453,"l":27.68,"n":71,"o":27.7,"t":"2026-10-16T13:15:00Z","v":20440,"vw":27.712321},{"c":27.7,"h":27.74,"l":27.69,"n":86,"o":27.7,"t":"2026-10-16T13:20:00Z","v":14543,"vw":27.699646},{"c":27.68,"h":27.72,"l":27.645,"n":88,"o":27.71,"t":"2026-10-16T13:25:00Z","v":7840,"vw":27.66385},{"c":27.6818,"h":27.7196,"l":27.67,"n":552,"o":27.68,"t":"2026-10-16T13:30:00Z","v":162807,"vw":27.686436},{"c":27.775,"h":27.82,"l":27.68,"n":514,"o":27.69,"t":"2026-10-16T13:35:00Z","v":106283,"vw":27.753852},{"c":27.88,"h":27.93,"l":27.775,"n":592,"o":27.775,"t":"2026-10-16T13:40:00Z","v":118853,"vw":27.873074},{"c":27.935,"h":27.94,"l":27.815,"n":474,"o":27.855,"t":"2026-10-16T13:45:00Z","v":75876,"vw":27.882306},{"c":28.07,"h":28.07,"l":27.93,"n":551,"o":27.935,"t":"2026-10-16T13:50:00Z","v":103184,"vw":27.996583},{"c":28.1505,"h":28.155,"l":28.035,"n":565,"o":28.07,"t":"2026-10-16T13:55:00Z","v":90738,"vw":28.105633},{"c":28.17,"h":28.27,"l":28.155,"n":1852,"o":28.16,"t":"2026-10-16T14:00:00Z","v":368839,"vw":28.215514},{"c":28.15,"h":28.18,"l":28.09,"n":1434,"o":28.165,"t":"2026-10-16T14:05:00Z","v":278982,"vw":28.133704},{"c":28.18,"h":28.225,"l":28.15,"n":733,"o":28.16,"t":"2026-10-16T14:10:00Z","v":97719,"vw":28.190595},{"c":28.08,"h":28.215,"l":28.08,"n":525,"o":28.19,"t":"2026-10-16T14:15:00Z","v":97858,"vw":28.147406},{"c":28.105,"h":28.135,"l":28.07,"n":309,"o":28.085,"t":"2026-10-16T14:20:00Z","v":42609,"vw":28.096596},{"c":28.12,"h":28.175,"l":28.1,"n":391,"o":28.105,"t":"2026-10-16T14:25:00Z","v":69859,"vw":28.134901},{"c":28.09,"h":28.13,"l":28.0602,"n":326,"o":28.115,"t":"2026-10-16T14:30:00Z","v":44595,"vw":28.097908},{"c":28.03,"h":28.09,"l":28.0104,"n":365,"o":28.075,"t":"2026-10-16T14:35:00Z","v":58465,"vw":28.049083},{"c":28.015,"h":28.045,"l":27.99,"n":391,"o":28.0305,"t":"2026-10-16T14:40:00Z","v":75492,"vw":28.013371},{"c":27.95,"h":28.0281,"l":27.94,"n":326,"o":28.015,"t":"2026-10-16T14:45:00Z","v":61810,"vw":27.990643},{"c":28.07,"h":28.07,"l":27.945,"n":378,"o":27.945,"t":"2026-10-16T14:50:00Z","v":66372,"vw":27.998152},{"c":28.04,"h":28.08,"l":27.98,"n":293,"o":28.06,"t":"2026-10-16T14:55:00Z","v":42343,"vw":28.038441},{"c":28.125,"h":28.13,"l":28.03,"n":343,"o":28.045,"t":"2026-10-16T15:00:00Z","v":62878,"vw":28.066969},{"c":28.295,"h":28.31,"l":28.12,"n":749,"o":28.12,"t":"2026-10-16T15:05:00Z","v":243095,"vw":28.227528},{"c":28.245,"h":28.335,"l":28.24,"n":594,"o":28.3,"t":"2026-10-16T15:10:00Z","v":85348,"vw":28.281852},{"c":28.27,"h":28.27,"l":28.23,"n":461,"o":28.24,"t":"2026-10-16T15:15:00Z","v":62973,"vw":28.244062},{"c":28.22,"h":28.295,"l":28.215,"n":346,"o":28.27,"t":"2026-10-16T15:20:00Z","v":58839,"vw":28.264919},{"c":28.24,"h":28.26,"l":28.19,"n":693,"o":28.215,"t":"2026-10-16T15:25:00Z","v":103689,"vw":28.230406},{"c":28.23,"h":28.26,"l":28.21,"n":883,"o":28.24,"t":"2026-10-16T15:30:00Z","v":120722,"vw":28.23645},{"c":28.2,"h":28.245,"l":28.175,"n":404,"o":28.23,"t":"2026-10-16T15:35:00Z","v":57093,"vw":28.208483},{"c":28.19,"h":28.27,"l":28.19,"n":300,"o":28.2,"t":"2026-10-16T15:40:00Z","v":49431,"vw":28.235613},{"c":28.035,"h":28.2,"l":28.02,"n":305,"o":28.19,"t":"2026-10-16T15:45:00Z","v":45020,"vw":28.09503},{"c":28.105,"h":28.11,"l":28.005,"n":401,"o":28.03,"t":"2026-10-16T15:50:00Z","v":41644,"vw":28.053375},{"c":28.055,"h":28.105,"l":28.05,"n":336,"o":28.095,"t":"2026-10-16T15:55:00Z","v":54093,"vw":28.082098},{"c":27.92,"h":28.08,"l":27.82,"n":1478,"o":28.06,"t":"2026-10-16T16:00:00Z","v":339318,"vw":27.912225},{"c":27.88,"h":27.935,"l":27.855,"n":899,"o":27.92,"t":"2026-10-16T16:05:00Z","v":191574,"vw":27.887432},{"c":27.885,"h":27.94,"l":27.865,"n":781,"o":27.88,"t":"2026-10-16T16:10:00Z","v":140847,"vw":27.909348},{"c":27.75,"h":27.89,"l":27.74,"n":619,"o":27.88,"t":"2026-10-16T16:15:00Z","v":100313,"vw":27.792924},{"c":27.74,"h":27.7977,"l":27.705,"n":464,"o":27.745,"t":"2026-10-16T16:20:00Z","v":57315,"vw":27.743082},{"c":27.69,"h":27.735,"l":27.6827,"n":345,"o":27.73,"t":"2026-10-16T16:25:00Z","v":50543,"vw":27.710437},{"c":27.73,"h":27.75,"l":27.67,"n":438,"o":27.695,"t":"2026-10-16T16:30:00Z","v":53581,"vw":27.707531},{"c":27.7471,"h":27.7474,"l":27.71,"n":184,"o":27.745,"t":"2026-10-16T16:35:00Z","v":18483,"vw":27.729723},{"c":27.81,"h":27.815,"l":27.725,"n":364,"o":27.75,"t":"2026-10-16T16:40:00Z","v":47829,"vw":27.768943},{"c":27.735,"h":27.81,"l":27.69,"n":382,"o":27.81,"t":"2026-10-16T16:45:00Z","v":48856,"vw":27.75808},{"c":27.74,"h":27.755,"l":27.7,"n":313,"o":27.73,"t":"2026-10-16T16:50:00Z","v":39385,"vw":27.728977},{"c":27.8,"h":27.805,"l":27.73,"n":256,"o":27.73,"t":"2026-10-16T16:55:00Z","v":29246,"vw":27.763802},{"c":27.815,"h":27.815,"l":27.76,"n":237,"o":27.81,"t":"2026-10-16T17:00:00Z","v":18766,"vw":27.780691},{"c":27.96,"h":27.968,"l":27.83,"n":372,"o":27.83,"t":"2026-10-16T17:05:00Z","v":64463,"vw":27.898317},{"c":27.92,"h":27.975,"l":27.895,"n":387,"o":27.96,"t":"2026-10-16T17:10:00Z","v":63824,"vw":27.945681},{"c":27.92,"h":27.93,"l":27.885,"n":305,"o":27.9216,"t":"2026-10-16T17:15:00Z","v":29546,"vw":27.909086},{"c":27.96,"h":27.9771,"l":27.92,"n":393,"o":27.925,"t":"2026-10-16T17:20:00Z","v":60575,"vw":27.950713},{"c":27.93,"h":27.975,"l":27.89,"n":390,"o":27.96,"t":"2026-10-16T17:25:00Z","v":58340,"vw":27.923309},{"c":27.94,"h":27.945,"l":27.92,"n":134,"o":27.93,"t":"2026-10-16T17:30:00Z","v":18242,"vw":27.932788},{"c":27.9,"h":27.935,"l":27.89,"n":398,"o":27.932,"t":"2026-10-16T17:35:00Z","v":49762,"vw":27.911707},{"c":27.945,"h":28.03,"l":27.9,"n":586,"o":27.9,"t":"2026-10-16T17:40:00Z","v":106898,"vw":27.990223},{"c":27.95,"h":27.95,"l":27.9213,"n":145,"o":27.945,"t":"2026-10-16T17:45:00Z","v":13361,"vw":27.938214},{"c":27.935,"h":27.96,"l":27.91,"n":294,"o":27.945,"t":"2026-10-16T17:50:00Z","v":35631,"vw":27.931288},{"c":27.945,"h":27.965,"l":27.9301,"n":161,"o":27.94,"t":"2026-10-16T17:55:00Z","v":13472,"vw":27.950664},{"c":27.91,"h":27.965,"l":27.895,"n":256,"o":27.935,"t":"2026-10-16T18:00:00Z","v":31442,"vw":27.93127},{"c":27.89,"h":27.94,"l":27.885,"n":369,"o":27.91,"t":"2026-10-16T18:05:00Z","v":78849,"vw":27.905655},{"c":27.86,"h":27.87,"l":27.835,"n":200,"o":27.865,"t":"2026-10-16T18:10:00Z","v":26269,"vw":27.852239},{"c":27.89,"h":27.895,"l":27.84,"n":183,"o":27.85,"t":"2026-10-16T18:15:00Z","v":14482,"vw":27.867922},{"c":27.91,"h":27.93,"l":27.89,"n":255,"o":27.89,"t":"2026-10-16T18:20:00Z","v":48079,"vw":27.907565},{"c":27.92,"h":27.93,"l":27.9,"n":288,"o":27.92,"t":"2026-10-16T18:25:00Z","v":62868,"vw":27.90894},{"c":27.81,"h":27.905,"l":27.8,"n":357,"o":27.905,"t":"2026-10-16T18:30:00Z","v":57343,"vw":27.830734},{"c":27.865,"h":27.9002,"l":27.815,"n":253,"o":27.815,"t":"2026-10-16T18:35:00Z","v":48831,"vw":27.888315},{"c":27.87,"h":27.895,"l":27.865,"n":222,"o":27.87,"t":"2026-10-16T18:40:00Z","v":23890,"vw":27.878768},{"c":27.8978,"h":27.915,"l":27.87,"n":215,"o":27.88,"t":"2026-10-16T18:45:00Z","v":26818,"vw":27.894458},{"c":27.9665,"h":27.98,"l":27.89,"n":308,"o":27.905,"t":"2026-10-16T18:50:00Z","v":40548,"vw":27.932507},{"c":27.95,"h":27.99,"l":27.91,"n":502,"o":27.96,"t":"2026-10-16T18:55:00Z","v":94669,"vw":27.946798},{"c":28.025,"h":28.045,"l":27.95,"n":356,"o":27.95,"t":"2026-10-16T19:00:00Z","v":45192,"vw":27.987361},{"c":28.065,"h":28.108,"l":28.01,"n":369,"o":28.035,"t":"2026-10-16T19:05:00Z","v":54731,"vw":28.076173},{"c":28.0699,"h":28.075,"l":28.03,"n":412,"o":28.06,"t":"2026-10-16T19:10:00Z","v":60128,"vw":28.055111},{"c":28.04,"h":28.085,"l":28.0334,"n":237,"o":28.065,"t":"2026-10-16T19:15:00Z","v":29860,"vw":28.063561},{"c":28.065,"h":28.07,"l":28.03,"n":197,"o":28.04,"t":"2026-10-16T19:20:00Z","v":21776,"vw":28.046544},{"c":28.075,"h":28.085,"l":28.06,"n":191,"o":28.07,"t":"2026-10-16T19:25:00Z","v":23147,"vw":28.073416},{"c":28.055,"h":28.095,"l":28.055,"n":230,"o":28.075,"t":"2026-10-16T19:30:00Z","v":31851,"vw":28.079419},{"c":28.055,"h":28.065,"l":28.035,"n":260,"o":28.0512,"t":"2026-10-16T19:35:00Z","v":43444,"vw":28.053909},{"c":28.045,"h":28.06,"l":28.04,"n":180,"o":28.05,"t":"2026-10-16T19:40:00Z","v":24541,"vw":28.052558},{"c":28.065,"h":28.0699,"l":28.03,"n":316,"o":28.04,"t":"2026-10-16T19:45:00Z","v":64711,"vw":28.049026},{"c":27.97,"h":28.065,"l":27.97,"n":1359,"o":28.065,"t":"2026-10-16T19:50:00Z","v":116375,"vw":28.015561},{"c":28.04,"h":28.05,"l":27.95,"n":1063,"o":27.97,"t":"2026-10-16T19:55:00Z","v":207852,"vw":28.000739},{"c":28.02,"h":28.04,"l":28.02,"n":30,"o":28.04,"t":"2026-10-16T20:00:00Z","v":19060,"vw":28.037048},{"c":27.99,"h":28,"l":27.99,"n":17,"o":28,"t":"2026-10-16T20:05:00Z","v":1778,"vw":27.991394},{"c":28.02,"h":28.02,"l":28,"n":35,"o":28,"t":"2026-10-16T20:10:00Z","v":2406,"vw":28.018793},{"c":28.04,"h":28.04,"l":28.03,"n":21,"o":28.03,"t":"2026-10-16T20:15:00Z","v":3091,"vw":28.037925},{"c":28.0103,"h":28.02,"l":28.0103,"n":12,"o":28.02,"t":"2026-10-16T20:20:00Z","v":2251,"vw":28.019538},{"c":27.9805,"h":28.02,"l":27.9805,"n":19,"o":28.01,"t":"2026-10-16T20:25:00Z","v":939,"vw":27.998811},{"c":28,"h":28,"l":27.99,"n":70,"o":28,"t":"2026-10-16T20:30:00Z","v":4492,"vw":27.999501},{"c":28.06,"h":28.06,"l":28.02,"n":18,"o":28.02,"t":"2026-10-16T20:35:00Z","v":665,"vw":28.042277},{"c":28.08,"h":28.08,"l":28.08,"n":6,"o":28.08,"t":"2026-10-16T20:40:00Z","v":192,"vw":28.08},{"c":28.0545,"h":28.08,"l":28.0545,"n":8,"o":28.07,"t":"2026-10-16T20:45:00Z","v":3151,"vw":28.077603},{"c":28.16,"h":28.16,"l":28.1,"n":21,"o":28.1,"t":"2026-10-16T20:50:00Z","v":8290,"vw":28.137366},{"c":28.13,"h":28.13,"l":28.13,"n":4,"o":28.13,"t":"2026-10-16T21:00:00Z","v":359,"vw":28.13},{"c":28.06,"h":28.06,"l":28.06,"n":3,"o":28.06,"t":"2026-10-16T21:05:00Z","v":175,"vw":28.06},{"c":28.12,"h":28.12,"l":28.12,"n":5,"o":28.12,"t":"2026-10-16T21:10:00Z","v":442,"vw":28.12},{"c":28.07,"h":28.11,"l":28.06,"n":6,"o":28.11,"t":"2026-10-16T21:20:00Z","v":2316,"vw":28.068261},{"c":28.05,"h":28.05,"l":28.05,"n":2,"o":28.05,"t":"2026-10-16T21:25:00Z","v":1641,"vw":28.05},{"c":28.1,"h":28.1,"l":28.1,"n":3,"o":28.1,"t":"2026-10-16T21:30:00Z","v":200,"vw":28.1},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-16T21:35:00Z","v":500,"vw":28.08},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-16T21:40:00Z","v":1112,"vw":28.08},{"c":28.08,"h":28.08,"l":28.08,"n":3,"o":28.08,"t":"2026-10-16T21:45:00Z","v":553,"vw":28.08},{"c":28.04,"h":28.04,"l":28.04,"n":4,"o":28.04,"t":"2026-10-16T21:55:00Z","v":1028,"vw":28.04},{"c":28.03,"h":28.04,"l":28.02,"n":39,"o":28.04,"t":"2026-10-16T22:00:00Z","v":1270,"vw":28.029133},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-10-16T22:10:00Z","v":200,"vw":27.99},{"c":28.0399,"h":28.04,"l":28.0399,"n":6,"o":28.04,"t":"2026-10-16T22:15:00Z","v":2728,"vw":28.03995},{"c":27.99,"h":28,"l":27.9391,"n":14,"o":28,"t":"2026-10-16T22:25:00Z","v":4324,"vw":27.970664},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-10-16T22:30:00Z","v":184,"vw":27.93},{"c":28.04,"h":28.05,"l":28,"n":21,"o":28.01,"t":"2026-10-16T22:35:00Z","v":6529,"vw":28.031493},{"c":28.09,"h":28.09,"l":28.04,"n":4,"o":28.04,"t":"2026-10-16T22:40:00Z","v":681,"vw":28.059156},{"c":28.04,"h":28.04,"l":28.04,"n":4,"o":28.04,"t":"2026-10-16T22:45:00Z","v":125,"vw":28.04},{"c":28.1,"h":28.1,"l":28.04,"n":24,"o":28.04,"t":"2026-10-16T22:50:00Z","v":4376,"vw":28.049854},{"c":28.11,"h":28.14,"l":28.11,"n":22,"o":28.13,"t":"2026-10-16T22:55:00Z","v":3619,"vw":28.1342},{"c":28.09,"h":28.11,"l":28.09,"n":11,"o":28.1,"t":"2026-10-16T23:00:00Z","v":2421,"vw":28.098834},{"c":28.0303,"h":28.0303,"l":27.986,"n":2,"o":27.986,"t":"2026-10-16T23:05:00Z","v":300,"vw":28.000767},{"c":28.05,"h":28.05,"l":28.05,"n":7,"o":28.05,"t":"2026-10-16T23:10:00Z","v":1192,"vw":28.05},{"c":28.0084,"h":28.0084,"l":28,"n":2,"o":28,"t":"2026-10-16T23:15:00Z","v":385,"vw":28.006218},{"c":28.0101,"h":28.0101,"l":28.0001,"n":3,"o":28.0001,"t":"2026-10-16T23:20:00Z","v":210,"vw":28.0051},{"c":28.01,"h":28.01,"l":28.01,"n":7,"o":28.01,"t":"2026-10-16T23:30:00Z","v":130,"vw":28.01},{"c":28.05,"h":28.05,"l":28.05,"n":5,"o":28.05,"t":"2026-10-16T23:35:00Z","v":538,"vw":28.05},{"c":28.03,"h":28.0539,"l":28.01,"n":5,"o":28.0539,"t":"2026-10-16T23:40:00Z","v":4912,"vw":28.019101},{"c":28.05,"h":28.06,"l":27.99,"n":8,"o":27.99,"t":"2026-10-16T23:45:00Z","v":2162,"vw":28.052975},{"c":28.05,"h":28.05,"l":28.05,"n":3,"o":28.05,"t":"2026-10-16T23:50:00Z","v":201,"vw":28.05},{"c":28.1,"h":28.1,"l":27.9407,"n":11,"o":27.9407,"t":"2026-10-16T23:55:00Z","v":5531,"vw":28.065651},{"c":28.27,"h":28.37,"l":28.22,"n":457,"o":28.32,"t":"2026-10-19T08:00:00Z","v":81162,"vw":28.274831},{"c":28.25,"h":28.27,"l":28.25,"n":23,"o":28.27,"t":"2026-10-19T08:05:00Z","v":6544,"vw":28.250315},{"c":28.27,"h":28.27,"l":28.27,"n":6,"o":28.27,"t":"2026-10-19T08:10:00Z","v":1305,"vw":28.27},{"c":28.27,"h":28.27,"l":28.27,"n":7,"o":28.27,"t":"2026-10-19T08:15:00Z","v":509,"vw":28.27},{"c":28.27,"h":28.27,"l":28.27,"n":5,"o":28.27,"t":"2026-10-19T08:20:00Z","v":1404,"vw":28.27},{"c":28.2603,"h":28.27,"l":28.2603,"n":21,"o":28.27,"t":"2026-10-19T08:25:00Z","v":3630,"vw":28.266767},{"c":28.25,"h":28.25,"l":28.24,"n":24,"o":28.25,"t":"2026-10-19T08:30:00Z","v":1977,"vw":28.24626},{"c":28.2,"h":28.21,"l":28.2,"n":7,"o":28.2,"t":"2026-10-19T08:40:00Z","v":5455,"vw":28.205927},{"c":28.18,"h":28.1919,"l":28.16,"n":31,"o":28.18,"t":"2026-10-19T08:45:00Z","v":3385,"vw":28.180203},{"c":28.2,"h":28.2,"l":28.17,"n":19,"o":28.18,"t":"2026-10-19T08:50:00Z","v":1202,"vw":28.181908},{"c":28.11,"h":28.15,"l":28.11,"n":12,"o":28.1405,"t":"2026-10-19T08:55:00Z","v":4126,"vw":28.130091},{"c":28.09,"h":28.11,"l":28.09,"n":24,"o":28.11,"t":"2026-10-19T09:00:00Z","v":2515,"vw":28.107655},{"c":28.1,"h":28.1,"l":28.1,"n":21,"o":28.1,"t":"2026-10-19T09:05:00Z","v":2700,"vw":28.1},{"c":28.11,"h":28.11,"l":28.08,"n":32,"o":28.09,"t":"2026-10-19T09:10:00Z","v":3861,"vw":28.097647},{"c":28.15,"h":28.15,"l":28.14,"n":9,"o":28.14,"t":"2026-10-19T09:15:00Z","v":2648,"vw":28.148779},{"c":28.13,"h":28.13,"l":28.12,"n":14,"o":28.13,"t":"2026-10-19T09:20:00Z","v":2378,"vw":28.125097},{"c":28.11,"h":28.11,"l":28.11,"n":3,"o":28.11,"t":"2026-10-19T09:25:00Z","v":403,"vw":28.11},{"c":28.13,"h":28.14,"l":28.13,"n":16,"o":28.14,"t":"2026-10-19T09:30:00Z","v":2488,"vw":28.134019},{"c":28.1,"h":28.12,"l":28.1,"n":2,"o":28.12,"t":"2026-10-19T09:35:00Z","v":200,"vw":28.11},{"c":28.1,"h":28.1,"l":28.1,"n":6,"o":28.1,"t":"2026-10-19T09:40:00Z","v":1194,"vw":28.1},{"c":28.08,"h":28.08,"l":28.08,"n":6,"o":28.08,"t":"2026-10-19T09:45:00Z","v":1266,"vw":28.08},{"c":28.08,"h":28.08,"l":28.08,"n":3,"o":28.08,"t":"2026-10-19T09:50:00Z","v":510,"vw":28.08},{"c":28.12,"h":28.13,"l":28.1,"n":52,"o":28.1,"t":"2026-10-19T09:55:00Z","v":10304,"vw":28.116185},{"c":28.0716,"h":28.11,"l":28.0716,"n":26,"o":28.11,"t":"2026-10-19T10:00:00Z","v":4063,"vw":28.081791},{"c":28.07,"h":28.08,"l":28.07,"n":14,"o":28.08,"t":"2026-10-19T10:05:00Z","v":1789,"vw":28.073371},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-19T10:10:00Z","v":100,"vw":28.08},{"c":28.09,"h":28.1,"l":28.07,"n":61,"o":28.08,"t":"2026-10-19T10:15:00Z","v":10174,"vw":28.086905},{"c":28.1,"h":28.11,"l":28.1,"n":2,"o":28.11,"t":"2026-10-19T10:20:00Z","v":212,"vw":28.104717},{"c":28.11,"h":28.1636,"l":28.1,"n":39,"o":28.13,"t":"2026-10-19T10:25:00Z","v":6192,"vw":28.128292},{"c":28.12,"h":28.12,"l":28.09,"n":24,"o":28.09,"t":"2026-10-19T10:30:00Z","v":2986,"vw":28.1038},{"c":28.2,"h":28.2,"l":28.14,"n":21,"o":28.14,"t":"2026-10-19T10:35:00Z","v":2212,"vw":28.179428},{"c":28.18,"h":28.18,"l":28.13,"n":52,"o":28.15,"t":"2026-10-19T10:40:00Z","v":6425,"vw":28.142441},{"c":28.12,"h":28.13,"l":28.12,"n":9,"o":28.12,"t":"2026-10-19T10:45:00Z","v":1416,"vw":28.128302},{"c":28.12,"h":28.14,"l":28.11,"n":10,"o":28.14,"t":"2026-10-19T10:50:00Z","v":6800,"vw":28.116041},{"c":28.07,"h":28.14,"l":28.07,"n":46,"o":28.14,"t":"2026-10-19T11:00:00Z","v":6100,"vw":28.106201},{"c":28.05,"h":28.08,"l":28.05,"n":16,"o":28.06,"t":"2026-10-19T11:05:00Z","v":1253,"vw":28.055588},{"c":28.08,"h":28.08,"l":28.07,"n":29,"o":28.07,"t":"2026-10-19T11:10:00Z","v":25603,"vw":28.079764},{"c":28.15,"h":28.15,"l":28.1,"n":39,"o":28.1,"t":"2026-10-19T11:15:00Z","v":11928,"vw":28.140309},{"c":28.15,"h":28.17,"l":28.15,"n":15,"o":28.15,"t":"2026-10-19T11:20:00Z","v":982,"vw":28.158333},{"c":28.1795,"h":28.1795,"l":28.1501,"n":7,"o":28.1509,"t":"2026-10-19T11:25:00Z","v":803,"vw":28.170247},{"c":28.2,"h":28.21,"l":28.2,"n":42,"o":28.2,"t":"2026-10-19T11:35:00Z","v":66215,"vw":28.200015},{"c":28.17,"h":28.18,"l":28.16,"n":31,"o":28.18,"t":"2026-10-19T11:40:00Z","v":2517,"vw":28.171333},{"c":28.13,"h":28.16,"l":28.13,"n":26,"o":28.15,"t":"2026-10-19T11:45:00Z","v":7814,"vw":28.141444},{"c":28.13,"h":28.1349,"l":28.11,"n":13,"o":28.1349,"t":"2026-10-19T11:50:00Z","v":1805,"vw":28.122035},{"c":28.01,"h":28.08,"l":28.01,"n":54,"o":28.08,"t":"2026-10-19T11:55:00Z","v":5838,"vw":28.049182},{"c":27.95,"h":28,"l":27.94,"n":71,"o":28,"t":"2026-10-19T12:00:00Z","v":3621,"vw":27.969297},{"c":28.03,"h":28.03,"l":27.98,"n":26,"o":27.98,"t":"2026-10-19T12:05:00Z","v":3913,"vw":28.01008},{"c":28.0184,"h":28.03,"l":28.0072,"n":22,"o":28.03,"t":"2026-10-19T12:10:00Z","v":2308,"vw":28.018649},{"c":28.06,"h":28.07,"l":28.01,"n":83,"o":28.01,"t":"2026-10-19T12:15:00Z","v":25925,"vw":28.029108},{"c":28.03,"h":28.38,"l":28,"n":95,"o":28.05,"t":"2026-10-19T12:20:00Z","v":31614,"vw":28.059931},{"c":28.05,"h":28.05,"l":28.01,"n":50,"o":28.04,"t":"2026-10-19T12:25:00Z","v":5211,"vw":28.033863},{"c":28.01,"h":28.05,"l":28.01,"n":27,"o":28.05,"t":"2026-10-19T12:30:00Z","v":3089,"vw":28.015838},{"c":27.97,"h":27.98,"l":27.97,"n":10,"o":27.98,"t":"2026-10-19T12:35:00Z","v":4267,"vw":27.974844},{"c":27.91,"h":27.93,"l":27.9,"n":60,"o":27.93,"t":"2026-10-19T12:40:00Z","v":8484,"vw":27.911725},{"c":27.92,"h":27.95,"l":27.9,"n":51,"o":27.93,"t":"2026-10-19T12:45:00Z","v":5077,"vw":27.918094},{"c":27.88,"h":27.95,"l":27.88,"n":60,"o":27.91,"t":"2026-10-19T12:50:00Z","v":5999,"vw":27.912297},{"c":27.91,"h":27.91,"l":27.84,"n":54,"o":27.8502,"t":"2026-10-19T12:55:00Z","v":7331,"vw":27.875524},{"c":27.9,"h":27.96,"l":27.9,"n":61,"o":27.93,"t":"2026-10-19T13:00:00Z","v":20755,"vw":27.931304},{"c":27.929,"h":27.93,"l":27.929,"n":6,"o":27.93,"t":"2026-10-19T13:05:00Z","v":6565,"vw":27.929846},{"c":27.94,"h":27.94,"l":27.9,"n":58,"o":27.93,"t":"2026-10-19T13:10:00Z","v":7897,"vw":27.909925},{"c":27.86,"h":27.9,"l":27.86,"n":33,"o":27.88,"t":"2026-10-19T13:15:00Z","v":3148,"vw":27.886338},{"c":27.8553,"h":27.8739,"l":27.8398,"n":38,"o":27.86,"t":"2026-10-19T13:20:00Z","v":7518,"vw":27.848424},{"c":27.89,"h":27.9,"l":27.85,"n":27,"o":27.85,"t":"2026-10-19T13:25:00Z","v":2606,"vw":27.877546},{"c":27.9,"h":27.955,"l":27.875,"n":390,"o":27.89,"t":"2026-10-19T13:30:00Z","v":108347,"vw":27.901459},{"c":27.9,"h":27.96,"l":27.895,"n":373,"o":27.9092,"t":"2026-10-19T13:35:00Z","v":40263,"vw":27.93228},{"c":27.815,"h":27.925,"l":27.805,"n":578,"o":27.9,"t":"2026-10-19T13:40:00Z","v":72978,"vw":27.842083},{"c":27.8399,"h":27.84,"l":27.75,"n":588,"o":27.82,"t":"2026-10-19T13:45:00Z","v":107671,"vw":27.798935},{"c":27.875,"h":27.885,"l":27.79,"n":390,"o":27.8303,"t":"2026-10-19T13:50:00Z","v":72047,"vw":27.839044},{"c":27.94,"h":27.94,"l":27.86,"n":465,"o":27.88,"t":"2026-10-19T13:55:00Z","v":80900,"vw":27.898184},{"c":27.885,"h":27.94,"l":27.865,"n":293,"o":27.94,"t":"2026-10-19T14:00:00Z","v":90984,"vw":27.886536},{"c":27.87,"h":27.9,"l":27.83,"n":500,"o":27.885,"t":"2026-10-19T14:05:00Z","v":89557,"vw":27.867622},{"c":27.81,"h":27.875,"l":27.795,"n":338,"o":27.875,"t":"2026-10-19T14:10:00Z","v":64062,"vw":27.832959},{"c":27.835,"h":27.85,"l":27.8,"n":336,"o":27.81,"t":"2026-10-19T14:15:00Z","v":49232,"vw":27.827024},{"c":27.81,"h":27.845,"l":27.785,"n":342,"o":27.84,"t":"2026-10-19T14:20:00Z","v":34763,"vw":27.812837},{"c":27.725,"h":27.825,"l":27.725,"n":485,"o":27.81,"t":"2026-10-19T14:25:00Z","v":106026,"vw":27.78461},{"c":27.68,"h":27.745,"l":27.68,"n":491,"o":27.72,"t":"2026-10-19T14:30:00Z","v":68389,"vw":27.720001},{"c":27.645,"h":27.705,"l":27.64,"n":371,"o":27.69,"t":"2026-10-19T14:35:00Z","v":46471,"vw":27.673782},{"c":27.64,"h":27.66,"l":27.62,"n":277,"o":27.645,"t":"2026-10-19T14:40:00Z","v":43539,"vw":27.64274},{"c":27.6077,"h":27.63,"l":27.58,"n":326,"o":27.63,"t":"2026-10-19T14:45:00Z","v":57220,"vw":27.604732},{"c":27.635,"h":27.65,"l":27.605,"n":283,"o":27.61,"t":"2026-10-19T14:50:00Z","v":37353,"vw":27.627568},{"c":27.605,"h":27.665,"l":27.6,"n":325,"o":27.64,"t":"2026-10-19T14:55:00Z","v":49139,"vw":27.633069},{"c":27.57,"h":27.615,"l":27.57,"n":322,"o":27.61,"t":"2026-10-19T15:00:00Z","v":47554,"vw":27.595358},{"c":27.625,"h":27.635,"l":27.5643,"n":430,"o":27.58,"t":"2026-10-19T15:05:00Z","v":72813,"vw":27.600019},{"c":27.63,"h":27.65,"l":27.61,"n":240,"o":27.62,"t":"2026-10-19T15:10:00Z","v":31912,"vw":27.633713},{"c":27.59,"h":27.625,"l":27.575,"n":160,"o":27.625,"t":"2026-10-19T15:15:00Z","v":23713,"vw":27.593516},{"c":27.59,"h":27.595,"l":27.56,"n":256,"o":27.595,"t":"2026-10-19T15:20:00Z","v":39697,"vw":27.574286},{"c":27.63,"h":27.64,"l":27.59,"n":208,"o":27.595,"t":"2026-10-19T15:25:00Z","v":30729,"vw":27.609899},{"c":27.58,"h":27.63,"l":27.58,"n":149,"o":27.63,"t":"2026-10-19T15:30:00Z","v":21833,"vw":27.603181},{"c":27.565,"h":27.604,"l":27.56,"n":748,"o":27.575,"t":"2026-10-19T15:35:00Z","v":131443,"vw":27.589856},{"c":27.515,"h":27.56,"l":27.505,"n":701,"o":27.56,"t":"2026-10-19T15:40:00Z","v":170333,"vw":27.521499},{"c":27.535,"h":27.59,"l":27.52,"n":364,"o":27.52,"t":"2026-10-19T15:45:00Z","v":55497,"vw":27.549593},{"c":27.52,"h":27.55,"l":27.5,"n":536,"o":27.53,"t":"2026-10-19T15:50:00Z","v":96235,"vw":27.523655},{"c":27.53,"h":27.555,"l":27.505,"n":299,"o":27.525,"t":"2026-10-19T15:55:00Z","v":62765,"vw":27.532269},{"c":27.535,"h":27.55,"l":27.5003,"n":319,"o":27.525,"t":"2026-10-19T16:00:00Z","v":53707,"vw":27.53146},{"c":27.525,"h":27.575,"l":27.5,"n":403,"o":27.54,"t":"2026-10-19T16:05:00Z","v":53222,"vw":27.534006},{"c":27.47,"h":27.526,"l":27.47,"n":289,"o":27.52,"t":"2026-10-19T16:10:00Z","v":58918,"vw":27.492042},{"c":27.445,"h":27.48,"l":27.43,"n":961,"o":27.47,"t":"2026-10-19T16:15:00Z","v":358706,"vw":27.463902},{"c":27.45,"h":27.4599,"l":27.405,"n":578,"o":27.44,"t":"2026-10-19T16:20:00Z","v":117658,"vw":27.428814},{"c":27.475,"h":27.485,"l":27.4434,"n":439,"o":27.45,"t":"2026-10-19T16:25:00Z","v":86745,"vw":27.473375},{"c":27.44,"h":27.47,"l":27.4,"n":836,"o":27.47,"t":"2026-10-19T16:30:00Z","v":135853,"vw":27.425604},{"c":27.45,"h":27.455,"l":27.405,"n":243,"o":27.44,"t":"2026-10-19T16:35:00Z","v":29375,"vw":27.426},{"c":27.445,"h":27.47,"l":27.425,"n":255,"o":27.455,"t":"2026-10-19T16:40:00Z","v":39679,"vw":27.439295},{"c":27.42,"h":27.45,"l":27.41,"n":213,"o":27.445,"t":"2026-10-19T16:45:00Z","v":28648,"vw":27.428516},{"c":27.415,"h":27.42,"l":27.4001,"n":178,"o":27.415,"t":"2026-10-19T16:50:00Z","v":23381,"vw":27.41142},{"c":27.435,"h":27.455,"l":27.415,"n":172,"o":27.415,"t":"2026-10-19T16:55:00Z","v":24135,"vw":27.441726},{"c":27.425,"h":27.44,"l":27.408,"n":241,"o":27.44,"t":"2026-10-19T17:00:00Z","v":18826,"vw":27.421944},{"c":27.395,"h":27.435,"l":27.395,"n":301,"o":27.425,"t":"2026-10-19T17:05:00Z","v":43804,"vw":27.420426},{"c":27.4076,"h":27.415,"l":27.385,"n":145,"o":27.4,"t":"2026-10-19T17:10:00Z","v":16044,"vw":27.401135},{"c":27.395,"h":27.43,"l":27.395,"n":236,"o":27.405,"t":"2026-10-19T17:15:00Z","v":31237,"vw":27.413546},{"c":27.43,"h":27.43,"l":27.385,"n":184,"o":27.395,"t":"2026-10-19T17:20:00Z","v":12984,"vw":27.402825},{"c":27.445,"h":27.46,"l":27.4101,"n":270,"o":27.42,"t":"2026-10-19T17:25:00Z","v":26325,"vw":27.443833},{"c":27.415,"h":27.46,"l":27.4,"n":311,"o":27.441,"t":"2026-10-19T17:30:00Z","v":37751,"vw":27.42349},{"c":27.445,"h":27.46,"l":27.415,"n":189,"o":27.42,"t":"2026-10-19T17:35:00Z","v":20289,"vw":27.441488},{"c":27.45,"h":27.46,"l":27.4101,"n":359,"o":27.445,"t":"2026-10-19T17:40:00Z","v":39525,"vw":27.439632},{"c":27.455,"h":27.48,"l":27.435,"n":269,"o":27.445,"t":"2026-10-19T17:45:00Z","v":27731,"vw":27.457024},{"c":27.485,"h":27.485,"l":27.445,"n":203,"o":27.46,"t":"2026-10-19T17:50:00Z","v":23397,"vw":27.458818},{"c":27.445,"h":27.495,"l":27.44,"n":247,"o":27.4895,"t":"2026-10-19T17:55:00Z","v":40342,"vw":27.481338},{"c":27.465,"h":27.48,"l":27.425,"n":230,"o":27.4413,"t":"2026-10-19T18:00:00Z","v":24550,"vw":27.452238},{"c":27.455,"h":27.48,"l":27.4414,"n":121,"o":27.47,"t":"2026-10-19T18:05:00Z","v":10785,"vw":27.465642},{"c":27.45,"h":27.455,"l":27.445,"n":164,"o":27.45,"t":"2026-10-19T18:10:00Z","v":9245,"vw":27.450705},{"c":27.46,"h":27.475,"l":27.4201,"n":192,"o":27.46,"t":"2026-10-19T18:15:00Z","v":14028,"vw":27.439193},{"c":27.46,"h":27.47,"l":27.46,"n":188,"o":27.465,"t":"2026-10-19T18:20:00Z","v":17034,"vw":27.468368},{"c":27.515,"h":27.525,"l":27.455,"n":236,"o":27.455,"t":"2026-10-19T18:25:00Z","v":33151,"vw":27.491635},{"c":27.55,"h":27.555,"l":27.485,"n":304,"o":27.51,"t":"2026-10-19T18:30:00Z","v":25721,"vw":27.519653},{"c":27.55,"h":27.56,"l":27.53,"n":182,"o":27.545,"t":"2026-10-19T18:35:00Z","v":17033,"vw":27.544041},{"c":27.55,"h":27.56,"l":27.53,"n":218,"o":27.555,"t":"2026-10-19T18:40:00Z","v":26518,"vw":27.546422},{"c":27.545,"h":27.555,"l":27.53,"n":216,"o":27.54,"t":"2026-10-19T18:45:00Z","v":25451,"vw":27.540271},{"c":27.525,"h":27.549,"l":27.51,"n":273,"o":27.545,"t":"2026-10-19T18:50:00Z","v":35845,"vw":27.527581},{"c":27.505,"h":27.535,"l":27.495,"n":239,"o":27.52,"t":"2026-10-19T18:55:00Z","v":24927,"vw":27.515099},{"c":27.4438,"h":27.495,"l":27.4438,"n":263,"o":27.49,"t":"2026-10-19T19:00:00Z","v":31160,"vw":27.469066},{"c":27.435,"h":27.445,"l":27.415,"n":407,"o":27.445,"t":"2026-10-19T19:05:00Z","v":25015,"vw":27.428491},{"c":27.42,"h":27.44,"l":27.41,"n":157,"o":27.43,"t":"2026-10-19T19:10:00Z","v":19495,"vw":27.423066},{"c":27.42,"h":27.435,"l":27.3901,"n":362,"o":27.4175,"t":"2026-10-19T19:15:00Z","v":84322,"vw":27.412834},{"c":27.34,"h":27.415,"l":27.34,"n":278,"o":27.4147,"t":"2026-10-19T19:20:00Z","v":48723,"vw":27.385648},{"c":27.375,"h":27.375,"l":27.335,"n":379,"o":27.345,"t":"2026-10-19T19:25:00Z","v":57024,"vw":27.358129},{"c":27.35,"h":27.39,"l":27.34,"n":261,"o":27.38,"t":"2026-10-19T19:30:00Z","v":34168,"vw":27.368342},{"c":27.315,"h":27.36,"l":27.315,"n":308,"o":27.34,"t":"2026-10-19T19:35:00Z","v":42838,"vw":27.335574},{"c":27.335,"h":27.3505,"l":27.31,"n":223,"o":27.315,"t":"2026-10-19T19:40:00Z","v":27506,"vw":27.328123},{"c":27.345,"h":27.36,"l":27.3336,"n":299,"o":27.335,"t":"2026-10-19T19:45:00Z","v":46028,"vw":27.345918},{"c":27.39,"h":27.39,"l":27.3421,"n":986,"o":27.35,"t":"2026-10-19T19:50:00Z","v":74425,"vw":27.371677},{"c":27.43,"h":27.44,"l":27.37,"n":1034,"o":27.39,"t":"2026-10-19T19:55:00Z","v":195111,"vw":27.410521},{"c":27.43,"h":27.43,"l":27.43,"n":20,"o":27.43,"t":"2026-10-19T20:00:00Z","v":15819,"vw":27.43},{"c":27.48,"h":27.48,"l":27.45,"n":23,"o":27.45,"t":"2026-10-19T20:05:00Z","v":2980,"vw":27.473973},{"c":27.5,"h":27.5,"l":27.47,"n":8,"o":27.47,"t":"2026-10-19T20:10:00Z","v":1917,"vw":27.498371},{"c":27.47,"h":27.47,"l":27.4497,"n":7,"o":27.4497,"t":"2026-10-19T20:15:00Z","v":981,"vw":27.46113},{"c":27.46,"h":27.5,"l":27.46,"n":7,"o":27.5,"t":"2026-10-19T20:30:00Z","v":784,"vw":27.487919},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-19T20:35:00Z","v":157,"vw":27.46},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-19T20:40:00Z","v":250,"vw":27.45},{"c":27.49,"h":27.49,"l":27.49,"n":3,"o":27.49,"t":"2026-10-19T20:45:00Z","v":244,"vw":27.49},{"c":27.5,"h":27.5,"l":27.4493,"n":12,"o":27.4998,"t":"2026-10-19T20:50:00Z","v":2436,"vw":27.489613},{"c":27.451,"h":27.51,"l":27.451,"n":12,"o":27.51,"t":"2026-10-19T20:55:00Z","v":2154,"vw":27.494594},{"c":27.48,"h":27.48,"l":27.48,"n":5,"o":27.48,"t":"2026-10-19T21:00:00Z","v":237,"vw":27.48},{"c":27.52,"h":27.52,"l":27.52,"n":3,"o":27.52,"t":"2026-10-19T21:10:00Z","v":402,"vw":27.52},{"c":27.46,"h":27.49,"l":27.46,"n":7,"o":27.49,"t":"2026-10-19T21:40:00Z","v":509,"vw":27.475741},{"c":27.46,"h":27.46,"l":27.46,"n":3,"o":27.46,"t":"2026-10-19T21:45:00Z","v":906,"vw":27.46},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-19T22:00:00Z","v":100,"vw":27.5},{"c":27.461,"h":27.47,"l":27.461,"n":9,"o":27.47,"t":"2026-10-19T22:10:00Z","v":1400,"vw":27.466496},{"c":27.5,"h":27.5,"l":27.5,"n":8,"o":27.5,"t":"2026-10-19T22:20:00Z","v":403,"vw":27.5},{"c":27.47,"h":27.47,"l":27.47,"n":5,"o":27.47,"t":"2026-10-19T22:50:00Z","v":270,"vw":27.47},{"c":27.5,"h":27.5,"l":27.46,"n":9,"o":27.46,"t":"2026-10-19T22:55:00Z","v":504,"vw":27.475385},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-19T23:05:00Z","v":374,"vw":27.5},{"c":27.47,"h":27.5,"l":27.47,"n":4,"o":27.5,"t":"2026-10-19T23:20:00Z","v":1570,"vw":27.478},{"c":27.4971,"h":27.4999,"l":27.4971,"n":2,"o":27.4999,"t":"2026-10-19T23:25:00Z","v":400,"vw":27.4985},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-19T23:30:00Z","v":1000,"vw":27.48},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-19T23:35:00Z","v":150,"vw":27.48},{"c":27.5,"h":27.5,"l":27.5,"n":4,"o":27.5,"t":"2026-10-19T23:40:00Z","v":185,"vw":27.5},{"c":27.68,"h":27.78,"l":27.53,"n":404,"o":27.68,"t":"2026-10-20T08:00:00Z","v":83066,"vw":27.683956},{"c":27.71,"h":27.71,"l":27.54,"n":10,"o":27.54,"t":"2026-10-20T08:05:00Z","v":439,"vw":27.637701},{"c":27.7,"h":27.7,"l":27.7,"n":3,"o":27.7,"t":"2026-10-20T08:10:00Z","v":203,"vw":27.7},{"c":27.77,"h":27.77,"l":27.7491,"n":15,"o":27.7491,"t":"2026-10-20T08:15:00Z","v":1864,"vw":27.760627},{"c":27.7703,"h":27.7703,"l":27.7,"n":395,"o":27.75,"t":"2026-10-20T08:20:00Z","v":111327,"vw":27.736465},{"c":27.7,"h":27.77,"l":27.7,"n":26,"o":27.77,"t":"2026-10-20T08:25:00Z","v":1072,"vw":27.752941},{"c":27.68,"h":27.69,"l":27.675,"n":55,"o":27.69,"t":"2026-10-20T08:30:00Z","v":4926,"vw":27.6841},{"c":27.71,"h":27.71,"l":27.71,"n":20,"o":27.71,"t":"2026-10-20T08:35:00Z","v":1002,"vw":27.71},{"c":27.73,"h":27.73,"l":27.7,"n":68,"o":27.7,"t":"2026-10-20T08:40:00Z","v":4995,"vw":27.725385},{"c":27.7,"h":27.73,"l":27.7,"n":7,"o":27.73,"t":"2026-10-20T08:45:00Z","v":803,"vw":27.725605},{"c":27.69,"h":27.69,"l":27.68,"n":29,"o":27.68,"t":"2026-10-20T08:50:00Z","v":3000,"vw":27.682069},{"c":27.72,"h":27.72,"l":27.7103,"n":12,"o":27.7103,"t":"2026-10-20T08:55:00Z","v":686,"vw":27.714689},{"c":27.72,"h":27.72,"l":27.7101,"n":9,"o":27.7195,"t":"2026-10-20T09:00:00Z","v":1048,"vw":27.718321},{"c":27.77,"h":27.77,"l":27.73,"n":33,"o":27.73,"t":"2026-10-20T09:05:00Z","v":7281,"vw":27.742498},{"c":27.77,"h":27.77,"l":27.77,"n":21,"o":27.77,"t":"2026-10-20T09:10:00Z","v":875,"vw":27.77},{"c":27.78,"h":27.81,"l":27.78,"n":38,"o":27.8,"t":"2026-10-20T09:15:00Z","v":2976,"vw":27.803092},{"c":27.78,"h":27.78,"l":27.76,"n":73,"o":27.77,"t":"2026-10-20T09:20:00Z","v":6377,"vw":27.76537},{"c":27.7401,"h":27.7401,"l":27.7305,"n":6,"o":27.7305,"t":"2026-10-20T09:30:00Z","v":1047,"vw":27.731635},{"c":27.72,"h":27.73,"l":27.72,"n":26,"o":27.73,"t":"2026-10-20T09:35:00Z","v":1428,"vw":27.721667},{"c":27.72,"h":27.72,"l":27.71,"n":39,"o":27.71,"t":"2026-10-20T09:40:00Z","v":3627,"vw":27.717836},{"c":27.69,"h":27.69,"l":27.69,"n":35,"o":27.69,"t":"2026-10-20T09:45:00Z","v":1433,"vw":27.69},{"c":27.74,"h":27.74,"l":27.68,"n":14,"o":27.68,"t":"2026-10-20T09:50:00Z","v":1881,"vw":27.69},{"c":27.77,"h":27.77,"l":27.7421,"n":3,"o":27.7421,"t":"2026-10-20T09:55:00Z","v":524,"vw":27.748113},{"c":27.781,"h":27.781,"l":27.78,"n":2,"o":27.78,"t":"2026-10-20T10:00:00Z","v":1925,"vw":27.780234},{"c":27.74,"h":27.76,"l":27.74,"n":27,"o":27.75,"t":"2026-10-20T10:05:00Z","v":2226,"vw":27.746306},{"c":27.7204,"h":27.73,"l":27.7204,"n":8,"o":27.73,"t":"2026-10-20T10:10:00Z","v":596,"vw":27.723916},{"c":27.777,"h":27.777,"l":27.777,"n":4,"o":27.777,"t":"2026-10-20T10:15:00Z","v":3000,"vw":27.777},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-20T10:20:00Z","v":300,"vw":27.77},{"c":27.77,"h":27.77,"l":27.77,"n":2,"o":27.77,"t":"2026-10-20T10:30:00Z","v":425,"vw":27.77},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-20T10:40:00Z","v":275,"vw":27.74},{"c":27.78,"h":27.78,"l":27.7218,"n":35,"o":27.7218,"t":"2026-10-20T10:45:00Z","v":11998,"vw":27.769427},{"c":27.81,"h":27.81,"l":27.78,"n":18,"o":27.78,"t":"2026-10-20T10:50:00Z","v":3654,"vw":27.788866},{"c":27.83,"h":27.84,"l":27.82,"n":29,"o":27.82,"t":"2026-10-20T10:55:00Z","v":3806,"vw":27.83323},{"c":27.741,"h":27.86,"l":27.74,"n":60,"o":27.85,"t":"2026-10-20T11:00:00Z","v":5838,"vw":27.815671},{"c":27.714,"h":27.74,"l":27.69,"n":43,"o":27.73,"t":"2026-10-20T11:05:00Z","v":3113,"vw":27.715931},{"c":27.7701,"h":27.773,"l":27.7301,"n":21,"o":27.7301,"t":"2026-10-20T11:10:00Z","v":1102,"vw":27.766156},{"c":27.7872,"h":27.7872,"l":27.7401,"n":18,"o":27.78,"t":"2026-10-20T11:15:00Z","v":2073,"vw":27.762025},{"c":27.75,"h":27.78,"l":27.75,"n":21,"o":27.77,"t":"2026-10-20T11:20:00Z","v":3277,"vw":27.763683},{"c":27.74,"h":27.74,"l":27.73,"n":8,"o":27.73,"t":"2026-10-20T11:25:00Z","v":651,"vw":27.735769},{"c":27.72,"h":27.75,"l":27.72,"n":18,"o":27.74,"t":"2026-10-20T11:30:00Z","v":1267,"vw":27.74125},{"c":27.79,"h":27.79,"l":27.71,"n":65,"o":27.71,"t":"2026-10-20T11:35:00Z","v":6457,"vw":27.779839},{"c":27.8,"h":27.8,"l":27.7756,"n":14,"o":27.7756,"t":"2026-10-20T11:40:00Z","v":2122,"vw":27.787289},{"c":27.8135,"h":27.8135,"l":27.79,"n":9,"o":27.79,"t":"2026-10-20T11:45:00Z","v":611,"vw":27.801167},{"c":27.95,"h":27.95,"l":27.85,"n":109,"o":27.85,"t":"2026-10-20T11:50:00Z","v":10612,"vw":27.903329},{"c":27.99,"h":27.99,"l":27.91,"n":68,"o":27.9204,"t":"2026-10-20T11:55:00Z","v":13577,"vw":27.923832},{"c":27.95,"h":28,"l":27.92,"n":91,"o":28,"t":"2026-10-20T12:00:00Z","v":7714,"vw":27.964262},{"c":27.99,"h":27.99,"l":27.9656,"n":11,"o":27.9656,"t":"2026-10-20T12:05:00Z","v":26419,"vw":27.989534},{"c":28,"h":28,"l":27.97,"n":59,"o":27.98,"t":"2026-10-20T12:10:00Z","v":8934,"vw":27.980984},{"c":28.0405,"h":28.051,"l":27.96,"n":149,"o":28,"t":"2026-10-20T12:15:00Z","v":55465,"vw":28.008669},{"c":28.14,"h":28.14,"l":28.06,"n":158,"o":28.06,"t":"2026-10-20T12:20:00Z","v":26113,"vw":28.122115},{"c":28.2,"h":28.2,"l":28.13,"n":164,"o":28.13,"t":"2026-10-20T12:25:00Z","v":38098,"vw":28.176314},{"c":28.24,"h":28.35,"l":27.65,"n":290,"o":28.22,"t":"2026-10-20T12:30:00Z","v":34803,"vw":28.211737},{"c":28.18,"h":28.24,"l":28.16,"n":137,"o":28.24,"t":"2026-10-20T12:35:00Z","v":26542,"vw":28.193473},{"c":28.14,"h":28.23,"l":28.14,"n":88,"o":28.14,"t":"2026-10-20T12:40:00Z","v":21329,"vw":28.161511},{"c":28.09,"h":28.15,"l":28.09,"n":40,"o":28.14,"t":"2026-10-20T12:45:00Z","v":6113,"vw":28.123615},{"c":28.0118,"h":28.1,"l":28.0118,"n":77,"o":28.06,"t":"2026-10-20T12:50:00Z","v":9435,"vw":28.062049},{"c":28.04,"h":28.05,"l":28.03,"n":22,"o":28.03,"t":"2026-10-20T12:55:00Z","v":2873,"vw":28.040204},{"c":28.06,"h":28.06,"l":27.9664,"n":122,"o":28.02,"t":"2026-10-20T13:00:00Z","v":11755,"vw":28.009999},{"c":28.03,"h":28.1,"l":28.03,"n":47,"o":28.07,"t":"2026-10-20T13:05:00Z","v":19506,"vw":28.050352},{"c":28.04,"h":28.05,"l":28.01,"n":5,"o":28.05,"t":"2026-10-20T13:10:00Z","v":1250,"vw":28.03925},{"c":28.0462,"h":28.07,"l":28.03,"n":16,"o":28.03,"t":"2026-10-20T13:15:00Z","v":12700,"vw":28.05731},{"c":28.0705,"h":28.0705,"l":28,"n":80,"o":28.06,"t":"2026-10-20T13:20:00Z","v":12458,"vw":28.050094},{"c":28.05,"h":28.07,"l":28.0079,"n":90,"o":28.07,"t":"2026-10-20T13:25:00Z","v":12153,"vw":28.05282},{"c":28.07,"h":28.14,"l":28.04,"n":720,"o":28.06,"t":"2026-10-20T13:30:00Z","v":179905,"vw":28.082623},{"c":28.08,"h":28.14,"l":28.04,"n":450,"o":28.07,"t":"2026-10-20T13:35:00Z","v":99951,"vw":28.0916},{"c":28.14,"h":28.185,"l":28.07,"n":622,"o":28.08,"t":"2026-10-20T13:40:00Z","v":98786,"vw":28.139777},{"c":28.09,"h":28.17,"l":28.09,"n":537,"o":28.16,"t":"2026-10-20T13:45:00Z","v":90215,"vw":28.14043},{"c":28.04,"h":28.12,"l":28,"n":440,"o":28.08,"t":"2026-10-20T13:50:00Z","v":88594,"vw":28.055985},{"c":28.085,"h":28.1,"l":28.04,"n":513,"o":28.04,"t":"2026-10-20T13:55:00Z","v":92364,"vw":28.076091},{"c":28.0013,"h":28.1,"l":28,"n":522,"o":28.085,"t":"2026-10-20T14:00:00Z","v":76838,"vw":28.056989},{"c":27.985,"h":28.04,"l":27.98,"n":559,"o":28,"t":"2026-10-20T14:05:00Z","v":79354,"vw":28.011021},{"c":28.08,"h":28.105,"l":27.975,"n":779,"o":27.99,"t":"2026-10-20T14:10:00Z","v":130432,"vw":28.040135},{"c":28.17,"h":28.17,"l":28.06,"n":608,"o":28.085,"t":"2026-10-20T14:15:00Z","v":113236,"vw":28.106116},{"c":28.285,"h":28.305,"l":28.155,"n":681,"o":28.16,"t":"2026-10-20T14:20:00Z","v":129048,"vw":28.216751},{"c":28.3399,"h":28.3399,"l":28.24,"n":707,"o":28.29,"t":"2026-10-20T14:25:00Z","v":211660,"vw":28.292957},{"c":28.28,"h":28.37,"l":28.215,"n":524,"o":28.34,"t":"2026-10-20T14:30:00Z","v":109988,"vw":28.302639},{"c":28.195,"h":28.3,"l":28.195,"n":452,"o":28.265,"t":"2026-10-20T14:35:00Z","v":59957,"vw":28.257448},{"c":28.24,"h":28.265,"l":28.175,"n":425,"o":28.19,"t":"2026-10-20T14:40:00Z","v":67306,"vw":28.228801},{"c":28.145,"h":28.24,"l":28.13,"n":265,"o":28.24,"t":"2026-10-20T14:45:00Z","v":33549,"vw":28.170983},{"c":28.165,"h":28.175,"l":28.12,"n":320,"o":28.15,"t":"2026-10-20T14:50:00Z","v":42195,"vw":28.14885},{"c":28.17,"h":28.1895,"l":28.14,"n":316,"o":28.165,"t":"2026-10-20T14:55:00Z","v":55833,"vw":28.167834},{"c":28.16,"h":28.185,"l":28.145,"n":268,"o":28.165,"t":"2026-10-20T15:00:00Z","v":33588,"vw":28.171387},{"c":28.14,"h":28.179,"l":28.14,"n":192,"o":28.16,"t":"2026-10-20T15:05:00Z","v":21721,"vw":28.164751},{"c":28.08,"h":28.17,"l":28.051,"n":1180,"o":28.14,"t":"2026-10-20T15:10:00Z","v":253969,"vw":28.080832},{"c":28.1,"h":28.115,"l":28.055,"n":310,"o":28.07,"t":"2026-10-20T15:15:00Z","v":30604,"vw":28.09157},{"c":28.08,"h":28.14,"l":28.06,"n":247,"o":28.0919,"t":"2026-10-20T15:20:00Z","v":25345,"vw":28.099186},{"c":28.08,"h":28.09,"l":28.055,"n":226,"o":28.075,"t":"2026-10-20T15:25:00Z","v":29561,"vw":28.076982},{"c":28.085,"h":28.085,"l":28.055,"n":177,"o":28.07,"t":"2026-10-20T15:30:00Z","v":14837,"vw":28.073747},{"c":28.055,"h":28.09,"l":28.04,"n":239,"o":28.085,"t":"2026-10-20T15:35:00Z","v":27709,"vw":28.064139},{"c":28.04,"h":28.0629,"l":28.0343,"n":228,"o":28.05,"t":"2026-10-20T15:40:00Z","v":25207,"vw":28.046222},{"c":27.99,"h":28.04,"l":27.975,"n":360,"o":28.04,"t":"2026-10-20T15:45:00Z","v":52622,"vw":27.996374},{"c":28.005,"h":28.015,"l":27.98,"n":194,"o":27.98,"t":"2026-10-20T15:50:00Z","v":18796,"vw":27.999525},{"c":27.94,"h":28,"l":27.915,"n":318,"o":28,"t":"2026-10-20T15:55:00Z","v":67385,"vw":27.937365},{"c":27.89,"h":27.94,"l":27.885,"n":219,"o":27.92,"t":"2026-10-20T16:00:00Z","v":18900,"vw":27.911126},{"c":27.87,"h":27.91,"l":27.87,"n":288,"o":27.895,"t":"2026-10-20T16:05:00Z","v":31768,"vw":27.891271},{"c":27.87,"h":27.9,"l":27.85,"n":197,"o":27.8786,"t":"2026-10-20T16:10:00Z","v":25113,"vw":27.875235},{"c":27.885,"h":27.8993,"l":27.86,"n":146,"o":27.875,"t":"2026-10-20T16:15:00Z","v":15500,"vw":27.879361},{"c":27.915,"h":27.925,"l":27.884,"n":159,"o":27.884,"t":"2026-10-20T16:20:00Z","v":19975,"vw":27.9115},{"c":27.86,"h":27.9175,"l":27.855,"n":241,"o":27.915,"t":"2026-10-20T16:25:00Z","v":27772,"vw":27.891876},{"c":27.89,"h":27.89,"l":27.85,"n":193,"o":27.86,"t":"2026-10-20T16:30:00Z","v":21131,"vw":27.87213},{"c":27.9,"h":27.9095,"l":27.86,"n":206,"o":27.89,"t":"2026-10-20T16:35:00Z","v":22623,"vw":27.885575},{"c":27.905,"h":27.94,"l":27.9,"n":250,"o":27.9,"t":"2026-10-20T16:40:00Z","v":35344,"vw":27.919075},{"c":27.89,"h":27.905,"l":27.87,"n":183,"o":27.9,"t":"2026-10-20T16:45:00Z","v":21764,"vw":27.888139},{"c":27.865,"h":27.88,"l":27.855,"n":151,"o":27.875,"t":"2026-10-20T16:50:00Z","v":16563,"vw":27.868377},{"c":27.86,"h":27.87,"l":27.845,"n":147,"o":27.87,"t":"2026-10-20T16:55:00Z","v":15077,"vw":27.860433},{"c":27.845,"h":27.87,"l":27.82,"n":253,"o":27.86,"t":"2026-10-20T17:00:00Z","v":45368,"vw":27.843121},{"c":27.86,"h":27.86,"l":27.835,"n":257,"o":27.855,"t":"2026-10-20T17:05:00Z","v":23240,"vw":27.84909},{"c":27.88,"h":27.88,"l":27.855,"n":68,"o":27.865,"t":"2026-10-20T17:10:00Z","v":7119,"vw":27.871913},{"c":27.895,"h":27.895,"l":27.87,"n":51,"o":27.875,"t":"2026-10-20T17:15:00Z","v":6516,"vw":27.881465},{"c":27.94,"h":27.9499,"l":27.9,"n":146,"o":27.9,"t":"2026-10-20T17:20:00Z","v":18297,"vw":27.929898},{"c":27.97,"h":27.97,"l":27.93,"n":158,"o":27.93,"t":"2026-10-20T17:25:00Z","v":10545,"vw":27.956365},{"c":28.02,"h":28.035,"l":27.975,"n":223,"o":27.975,"t":"2026-10-20T17:30:00Z","v":49795,"vw":28.00496},{"c":28.005,"h":28.045,"l":28.005,"n":143,"o":28.04,"t":"2026-10-20T17:35:00Z","v":9505,"vw":28.028534},{"c":28.03,"h":28.03,"l":28,"n":160,"o":28,"t":"2026-10-20T17:40:00Z","v":17589,"vw":28.011572},{"c":28.01,"h":28.04,"l":27.985,"n":340,"o":28.03,"t":"2026-10-20T17:45:00Z","v":42285,"vw":28.01892},{"c":27.985,"h":28.02,"l":27.985,"n":160,"o":28.02,"t":"2026-10-20T17:50:00Z","v":16943,"vw":28.009071},{"c":27.975,"h":27.982,"l":27.965,"n":203,"o":27.982,"t":"2026-10-20T17:55:00Z","v":19303,"vw":27.977036},{"c":27.99,"h":28.005,"l":27.97,"n":127,"o":27.98,"t":"2026-10-20T18:00:00Z","v":15339,"vw":27.98472},{"c":28,"h":28.015,"l":27.975,"n":218,"o":27.985,"t":"2026-10-20T18:05:00Z","v":24271,"vw":27.990285},{"c":28.005,"h":28.025,"l":27.99,"n":197,"o":27.995,"t":"2026-10-20T18:10:00Z","v":22780,"vw":28.006754},{"c":27.985,"h":28.015,"l":27.98,"n":202,"o":28.005,"t":"2026-10-20T18:15:00Z","v":9093,"vw":27.989841},{"c":28,"h":28,"l":27.955,"n":187,"o":27.975,"t":"2026-10-20T18:20:00Z","v":27693,"vw":27.969365},{"c":27.975,"h":28.005,"l":27.97,"n":248,"o":27.99,"t":"2026-10-20T18:25:00Z","v":20907,"vw":27.993937},{"c":27.995,"h":28.01,"l":27.97,"n":134,"o":27.97,"t":"2026-10-20T18:30:00Z","v":20432,"vw":27.995903},{"c":28,"h":28.005,"l":27.995,"n":132,"o":28,"t":"2026-10-20T18:35:00Z","v":12525,"vw":27.998998},{"c":28.025,"h":28.03,"l":27.99,"n":164,"o":27.995,"t":"2026-10-20T18:40:00Z","v":20534,"vw":28.013686},{"c":28.035,"h":28.06,"l":28.025,"n":198,"o":28.03,"t":"2026-10-20T18:45:00Z","v":19278,"vw":28.043493},{"c":28.036,"h":28.04,"l":28.005,"n":120,"o":28.04,"t":"2026-10-20T18:50:00Z","v":19120,"vw":28.023224},{"c":28.065,"h":28.07,"l":28.02,"n":124,"o":28.035,"t":"2026-10-20T18:55:00Z","v":17040,"vw":28.042947},{"c":28.04,"h":28.075,"l":28.015,"n":288,"o":28.065,"t":"2026-10-20T19:00:00Z","v":29391,"vw":28.051156},{"c":28.07,"h":28.085,"l":28.035,"n":258,"o":28.04,"t":"2026-10-20T19:05:00Z","v":29273,"vw":28.059505},{"c":28.07,"h":28.08,"l":28.045,"n":162,"o":28.065,"t":"2026-10-20T19:10:00Z","v":12367,"vw":28.064659},{"c":28.09,"h":28.095,"l":28.07,"n":233,"o":28.08,"t":"2026-10-20T19:15:00Z","v":32600,"vw":28.080588},{"c":28.115,"h":28.13,"l":28.09,"n":292,"o":28.09,"t":"2026-10-20T19:20:00Z","v":27747,"vw":28.111226},{"c":28.1,"h":28.13,"l":28.095,"n":213,"o":28.115,"t":"2026-10-20T19:25:00Z","v":22113,"vw":28.117102},{"c":28.085,"h":28.1,"l":28.07,"n":187,"o":28.1,"t":"2026-10-20T19:30:00Z","v":27583,"vw":28.084448},{"c":28.11,"h":28.115,"l":28.08,"n":138,"o":28.08,"t":"2026-10-20T19:35:00Z","v":29111,"vw":28.103424},{"c":28.1,"h":28.12,"l":28.1,"n":268,"o":28.105,"t":"2026-10-20T19:40:00Z","v":29859,"vw":28.108831},{"c":28.122,"h":28.135,"l":28.095,"n":634,"o":28.095,"t":"2026-10-20T19:45:00Z","v":144779,"vw":28.116132},{"c":28.13,"h":28.13,"l":28.105,"n":990,"o":28.125,"t":"2026-10-20T19:50:00Z","v":162814,"vw":28.119501},{"c":28.1,"h":28.14,"l":28.09,"n":740,"o":28.1223,"t":"2026-10-20T19:55:00Z","v":133868,"vw":28.112422},{"c":28.12,"h":28.125,"l":28.09,"n":38,"o":28.09,"t":"2026-10-20T20:00:00Z","v":7531,"vw":28.091682},{"c":28.1,"h":28.12,"l":28.1,"n":20,"o":28.12,"t":"2026-10-20T20:05:00Z","v":3477,"vw":28.11582},{"c":28.12,"h":28.12,"l":28.12,"n":2,"o":28.12,"t":"2026-10-20T20:10:00Z","v":1024,"vw":28.12},{"c":28.091,"h":28.11,"l":28.09,"n":23,"o":28.1,"t":"2026-10-20T20:15:00Z","v":3889,"vw":28.093913},{"c":28.13,"h":28.14,"l":28.11,"n":28,"o":28.11,"t":"2026-10-20T20:20:00Z","v":3126,"vw":28.117244},{"c":28.11,"h":28.14,"l":28.11,"n":6,"o":28.14,"t":"2026-10-20T20:25:00Z","v":1494,"vw":28.119776},{"c":28.1209,"h":28.1209,"l":28.1209,"n":1,"o":28.1209,"t":"2026-10-20T20:35:00Z","v":200,"vw":28.1209},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-20T20:40:00Z","v":127,"vw":28.06},{"c":28.08,"h":28.08,"l":28.0797,"n":19,"o":28.0797,"t":"2026-10-20T20:50:00Z","v":1510,"vw":28.079979},{"c":28.05,"h":28.07,"l":28.04,"n":24,"o":28.07,"t":"2026-10-20T21:00:00Z","v":1804,"vw":28.059429},{"c":28.03,"h":28.05,"l":28.03,"n":16,"o":28.05,"t":"2026-10-20T21:05:00Z","v":6219,"vw":28.049405},{"c":28,"h":28.02,"l":27.88,"n":518,"o":28.02,"t":"2026-10-20T21:10:00Z","v":69611,"vw":27.9052},{"c":28.01,"h":28.01,"l":28,"n":13,"o":28,"t":"2026-10-20T21:15:00Z","v":704,"vw":28.003955},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-20T21:20:00Z","v":188,"vw":28},{"c":27.9242,"h":27.9242,"l":27.9242,"n":3,"o":27.9242,"t":"2026-10-20T21:25:00Z","v":439,"vw":27.9242},{"c":27.9367,"h":27.9367,"l":27.9291,"n":3,"o":27.9291,"t":"2026-10-20T21:35:00Z","v":411,"vw":27.9329},{"c":27.96,"h":27.98,"l":27.951,"n":9,"o":27.951,"t":"2026-10-20T21:40:00Z","v":872,"vw":27.967347},{"c":27.9348,"h":27.95,"l":27.9348,"n":5,"o":27.95,"t":"2026-10-20T21:45:00Z","v":497,"vw":27.940668},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-20T21:50:00Z","v":200,"vw":27.99},{"c":27.9554,"h":27.96,"l":27.95,"n":6,"o":27.96,"t":"2026-10-20T21:55:00Z","v":1017,"vw":27.955222},{"c":27.95,"h":27.99,"l":27.95,"n":26,"o":27.96,"t":"2026-10-20T22:00:00Z","v":1903,"vw":27.965667},{"c":27.92,"h":27.95,"l":27.92,"n":15,"o":27.95,"t":"2026-10-20T22:05:00Z","v":875,"vw":27.93397},{"c":27.92,"h":27.92,"l":27.92,"n":2,"o":27.92,"t":"2026-10-20T22:10:00Z","v":1000,"vw":27.92},{"c":27.8725,"h":27.89,"l":27.8725,"n":14,"o":27.8777,"t":"2026-10-20T22:15:00Z","v":1978,"vw":27.877237},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-20T22:20:00Z","v":100,"vw":27.91},{"c":27.87,"h":27.8716,"l":27.87,"n":4,"o":27.8716,"t":"2026-10-20T22:25:00Z","v":2000,"vw":27.871199},{"c":27.87,"h":27.8725,"l":27.87,"n":4,"o":27.8725,"t":"2026-10-20T22:30:00Z","v":551,"vw":27.871364},{"c":27.86,"h":27.86,"l":27.85,"n":8,"o":27.85,"t":"2026-10-20T22:40:00Z","v":472,"vw":27.853072},{"c":27.83,"h":27.83,"l":27.83,"n":5,"o":27.83,"t":"2026-10-20T22:50:00Z","v":318,"vw":27.83},{"c":27.8407,"h":27.8407,"l":27.8407,"n":3,"o":27.8407,"t":"2026-10-20T22:55:00Z","v":1261,"vw":27.8407},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-10-20T23:05:00Z","v":230,"vw":27.86},{"c":27.86,"h":27.86,"l":27.86,"n":9,"o":27.86,"t":"2026-10-20T23:10:00Z","v":1150,"vw":27.86},{"c":27.8799,"h":27.8799,"l":27.8799,"n":1,"o":27.8799,"t":"2026-10-20T23:20:00Z","v":2631,"vw":27.8799},{"c":27.89,"h":27.89,"l":27.89,"n":2,"o":27.89,"t":"2026-10-20T23:30:00Z","v":1012,"vw":27.89},{"c":27.94,"h":27.94,"l":27.88,"n":6,"o":27.88,"t":"2026-10-20T23:35:00Z","v":1050,"vw":27.923365},{"c":27.8801,"h":27.8801,"l":27.8801,"n":1,"o":27.8801,"t":"2026-10-20T23:40:00Z","v":159,"vw":27.8801},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-20T23:45:00Z","v":100,"vw":27.9},{"c":28.09,"h":28.14,"l":27.83,"n":237,"o":28.01,"t":"2026-10-21T08:00:00Z","v":32879,"vw":27.962786},{"c":28.07,"h":28.11,"l":27.94,"n":16,"o":28.11,"t":"2026-10-21T08:05:00Z","v":1536,"vw":28.057328},{"c":28.04,"h":28.05,"l":28.04,"n":29,"o":28.04,"t":"2026-10-21T08:10:00Z","v":1321,"vw":28.041239},{"c":28,"h":28.02,"l":28,"n":13,"o":28.02,"t":"2026-10-21T08:15:00Z","v":1160,"vw":28.013392},{"c":27.98,"h":27.98,"l":27.98,"n":3,"o":27.98,"t":"2026-10-21T08:20:00Z","v":213,"vw":27.98},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-21T08:30:00Z","v":1000,"vw":27.99},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-21T08:40:00Z","v":200,"vw":28},{"c":28.02,"h":28.02,"l":28.02,"n":6,"o":28.02,"t":"2026-10-21T08:50:00Z","v":868,"vw":28.02},{"c":28,"h":28,"l":27.99,"n":3,"o":27.99,"t":"2026-10-21T08:55:00Z","v":735,"vw":27.991429},{"c":28.1,"h":28.1,"l":27.99,"n":52,"o":27.995,"t":"2026-10-21T09:00:00Z","v":6448,"vw":28.059914},{"c":28.05,"h":28.07,"l":28.05,"n":11,"o":28.07,"t":"2026-10-21T09:05:00Z","v":482,"vw":28.06},{"c":28.05,"h":28.05,"l":28.04,"n":20,"o":28.04,"t":"2026-10-21T09:15:00Z","v":760,"vw":28.046667},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-21T09:20:00Z","v":500,"vw":28.02},{"c":28.03,"h":28.03,"l":28.02,"n":8,"o":28.02,"t":"2026-10-21T09:25:00Z","v":1088,"vw":28.021074},{"c":28.05,"h":28.05,"l":28.04,"n":26,"o":28.04,"t":"2026-10-21T09:30:00Z","v":2517,"vw":28.049},{"c":28.07,"h":28.07,"l":28.07,"n":3,"o":28.07,"t":"2026-10-21T09:35:00Z","v":201,"vw":28.07},{"c":28.04,"h":28.04,"l":28.04,"n":3,"o":28.04,"t":"2026-10-21T09:45:00Z","v":176,"vw":28.04},{"c":27.98,"h":27.98,"l":27.98,"n":3,"o":27.98,"t":"2026-10-21T09:50:00Z","v":201,"vw":27.98},{"c":27.92,"h":27.99,"l":27.92,"n":33,"o":27.99,"t":"2026-10-21T09:55:00Z","v":2394,"vw":27.975871},{"c":27.95,"h":27.95,"l":27.95,"n":15,"o":27.95,"t":"2026-10-21T10:00:00Z","v":1725,"vw":27.95},{"c":27.9,"h":27.9,"l":27.9,"n":17,"o":27.9,"t":"2026-10-21T10:05:00Z","v":4427,"vw":27.9},{"c":27.86,"h":27.88,"l":27.86,"n":24,"o":27.88,"t":"2026-10-21T10:10:00Z","v":1054,"vw":27.87},{"c":27.88,"h":27.88,"l":27.83,"n":9,"o":27.83,"t":"2026-10-21T10:15:00Z","v":602,"vw":27.859412},{"c":27.95,"h":27.95,"l":27.89,"n":45,"o":27.89,"t":"2026-10-21T10:20:00Z","v":4062,"vw":27.911892},{"c":27.94,"h":27.94,"l":27.94,"n":5,"o":27.94,"t":"2026-10-21T10:25:00Z","v":336,"vw":27.94},{"c":27.94,"h":27.96,"l":27.94,"n":12,"o":27.96,"t":"2026-10-21T10:45:00Z","v":1036,"vw":27.945556},{"c":27.97,"h":27.97,"l":27.95,"n":5,"o":27.95,"t":"2026-10-21T10:55:00Z","v":669,"vw":27.965723},{"c":28.0201,"h":28.03,"l":28.0201,"n":5,"o":28.03,"t":"2026-10-21T11:15:00Z","v":650,"vw":28.028197},{"c":28.17,"h":28.17,"l":28.04,"n":40,"o":28.04,"t":"2026-10-21T11:20:00Z","v":4225,"vw":28.135833},{"c":28.1477,"h":28.21,"l":28.1477,"n":27,"o":28.17,"t":"2026-10-21T11:25:00Z","v":7198,"vw":28.199123},{"c":28.18,"h":28.22,"l":28.18,"n":61,"o":28.2,"t":"2026-10-21T11:30:00Z","v":46466,"vw":28.218936},{"c":28.1336,"h":28.16,"l":28.13,"n":34,"o":28.16,"t":"2026-10-21T11:35:00Z","v":5565,"vw":28.137244},{"c":28.16,"h":28.16,"l":28.16,"n":6,"o":28.16,"t":"2026-10-21T11:40:00Z","v":505,"vw":28.16},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-10-21T11:45:00Z","v":1100,"vw":28.16},{"c":28.18,"h":28.18,"l":28.1799,"n":3,"o":28.1799,"t":"2026-10-21T11:50:00Z","v":629,"vw":28.179917},{"c":28.21,"h":28.21,"l":28.18,"n":25,"o":28.2,"t":"2026-10-21T11:55:00Z","v":4588,"vw":28.19991},{"c":28.22,"h":28.22,"l":28.2,"n":39,"o":28.2,"t":"2026-10-21T12:00:00Z","v":9900,"vw":28.20941},{"c":28.24,"h":28.25,"l":28.2121,"n":25,"o":28.2121,"t":"2026-10-21T12:05:00Z","v":3498,"vw":28.233271},{"c":28.27,"h":28.2734,"l":28.235,"n":47,"o":28.235,"t":"2026-10-21T12:10:00Z","v":4185,"vw":28.248372},{"c":28.31,"h":28.31,"l":28.2701,"n":66,"o":28.28,"t":"2026-10-21T12:15:00Z","v":8944,"vw":28.294168},{"c":28.33,"h":28.33,"l":28.31,"n":83,"o":28.31,"t":"2026-10-21T12:20:00Z","v":7391,"vw":28.322979},{"c":28.32,"h":28.32,"l":28.26,"n":63,"o":28.26,"t":"2026-10-21T12:25:00Z","v":22758,"vw":28.284332},{"c":28.35,"h":28.36,"l":28.29,"n":86,"o":28.34,"t":"2026-10-21T12:30:00Z","v":23902,"vw":28.341409},{"c":28.37,"h":28.4,"l":28.35,"n":103,"o":28.35,"t":"2026-10-21T12:35:00Z","v":22898,"vw":28.376078},{"c":28.3509,"h":28.41,"l":28.3509,"n":89,"o":28.37,"t":"2026-10-21T12:40:00Z","v":76351,"vw":28.370493},{"c":28.31,"h":28.32,"l":28.31,"n":3,"o":28.32,"t":"2026-10-21T12:45:00Z","v":336,"vw":28.313067},{"c":28.33,"h":28.33,"l":28.308,"n":6,"o":28.308,"t":"2026-10-21T12:50:00Z","v":682,"vw":28.316462},{"c":28.37,"h":28.37,"l":28.35,"n":31,"o":28.35,"t":"2026-10-21T12:55:00Z","v":3985,"vw":28.358519},{"c":28.35,"h":28.4183,"l":28.35,"n":27,"o":28.39,"t":"2026-10-21T13:00:00Z","v":4765,"vw":28.390371},{"c":28.32,"h":28.33,"l":28.31,"n":9,"o":28.33,"t":"2026-10-21T13:05:00Z","v":1279,"vw":28.32},{"c":28.27,"h":28.2807,"l":28.27,"n":38,"o":28.2807,"t":"2026-10-21T13:10:00Z","v":4862,"vw":28.271869},{"c":28.3,"h":28.31,"l":28.28,"n":27,"o":28.28,"t":"2026-10-21T13:15:00Z","v":3000,"vw":28.298696},{"c":28.34,"h":28.34,"l":28.31,"n":119,"o":28.32,"t":"2026-10-21T13:20:00Z","v":12038,"vw":28.32887},{"c":28.286,"h":28.3505,"l":28.286,"n":64,"o":28.32,"t":"2026-10-21T13:25:00Z","v":6303,"vw":28.339669},{"c":28.34,"h":28.3499,"l":28.24,"n":334,"o":28.295,"t":"2026-10-21T13:30:00Z","v":94660,"vw":28.291874},{"c":28.39,"h":28.415,"l":28.29,"n":914,"o":28.335,"t":"2026-10-21T13:35:00Z","v":205635,"vw":28.332356},{"c":28.45,"h":28.46,"l":28.375,"n":717,"o":28.395,"t":"2026-10-21T13:40:00Z","v":133672,"vw":28.410006},{"c":28.425,"h":28.46,"l":28.38,"n":910,"o":28.4505,"t":"2026-10-21T13:45:00Z","v":217189,"vw":28.413633},{"c":28.42,"h":28.435,"l":28.405,"n":326,"o":28.425,"t":"2026-10-21T13:50:00Z","v":42564,"vw":28.422404},{"c":28.37,"h":28.435,"l":28.37,"n":266,"o":28.415,"t":"2026-10-21T13:55:00Z","v":27255,"vw":28.405083},{"c":28.32,"h":28.37,"l":28.3,"n":366,"o":28.37,"t":"2026-10-21T14:00:00Z","v":93704,"vw":28.336094},{"c":28.18,"h":28.31,"l":28.175,"n":388,"o":28.31,"t":"2026-10-21T14:05:00Z","v":46582,"vw":28.220504},{"c":28.305,"h":28.315,"l":28.19,"n":431,"o":28.19,"t":"2026-10-21T14:10:00Z","v":70774,"vw":28.257649},{"c":28.235,"h":28.325,"l":28.23,"n":279,"o":28.31,"t":"2026-10-21T14:15:00Z","v":40639,"vw":28.28529},{"c":28.205,"h":28.23,"l":28.18,"n":477,"o":28.22,"t":"2026-10-21T14:20:00Z","v":59784,"vw":28.206342},{"c":28.25,"h":28.26,"l":28.17,"n":320,"o":28.19,"t":"2026-10-21T14:25:00Z","v":50787,"vw":28.218109},{"c":28.25,"h":28.285,"l":28.235,"n":312,"o":28.26,"t":"2026-10-21T14:30:00Z","v":51545,"vw":28.260408},{"c":28.27,"h":28.285,"l":28.205,"n":383,"o":28.25,"t":"2026-10-21T14:35:00Z","v":49398,"vw":28.232047},{"c":28.26,"h":28.3099,"l":28.26,"n":156,"o":28.275,"t":"2026-10-21T14:40:00Z","v":18845,"vw":28.281485},{"c":28.235,"h":28.28,"l":28.21,"n":288,"o":28.25,"t":"2026-10-21T14:45:00Z","v":80232,"vw":28.248921},{"c":28.185,"h":28.235,"l":28.18,"n":229,"o":28.235,"t":"2026-10-21T14:50:00Z","v":41299,"vw":28.205391},{"c":28.13,"h":28.215,"l":28.13,"n":259,"o":28.195,"t":"2026-10-21T14:55:00Z","v":28582,"vw":28.178541},{"c":28.1197,"h":28.13,"l":28.07,"n":557,"o":28.13,"t":"2026-10-21T15:00:00Z","v":67966,"vw":28.099225},{"c":28.09,"h":28.13,"l":28.08,"n":225,"o":28.125,"t":"2026-10-21T15:05:00Z","v":30090,"vw":28.099552},{"c":28.09,"h":28.12,"l":28.07,"n":253,"o":28.085,"t":"2026-10-21T15:10:00Z","v":21014,"vw":28.095387},{"c":28.08,"h":28.115,"l":28.08,"n":208,"o":28.09,"t":"2026-10-21T15:15:00Z","v":23642,"vw":28.095322},{"c":28.115,"h":28.14,"l":28.06,"n":208,"o":28.08,"t":"2026-10-21T15:20:00Z","v":27848,"vw":28.104098},{"c":28.25,"h":28.255,"l":28.11,"n":450,"o":28.11,"t":"2026-10-21T15:25:00Z","v":58922,"vw":28.169909},{"c":28.19,"h":28.265,"l":28.19,"n":354,"o":28.2459,"t":"2026-10-21T15:30:00Z","v":60478,"vw":28.243376},{"c":28.2366,"h":28.2366,"l":28.15,"n":164,"o":28.18,"t":"2026-10-21T15:35:00Z","v":16502,"vw":28.184644},{"c":28.155,"h":28.23,"l":28.125,"n":378,"o":28.23,"t":"2026-10-21T15:40:00Z","v":52604,"vw":28.178271},{"c":28.205,"h":28.21,"l":28.1501,"n":146,"o":28.1501,"t":"2026-10-21T15:45:00Z","v":18681,"vw":28.184132},{"c":28.21,"h":28.245,"l":28.2,"n":198,"o":28.21,"t":"2026-10-21T15:50:00Z","v":24062,"vw":28.23303},{"c":28.21,"h":28.24,"l":28.2,"n":189,"o":28.21,"t":"2026-10-21T15:55:00Z","v":16653,"vw":28.22111},{"c":28.19,"h":28.23,"l":28.19,"n":152,"o":28.22,"t":"2026-10-21T16:00:00Z","v":21754,"vw":28.206318},{"c":28.18,"h":28.2,"l":28.155,"n":183,"o":28.19,"t":"2026-10-21T16:05:00Z","v":29663,"vw":28.172019},{"c":28.205,"h":28.22,"l":28.175,"n":190,"o":28.175,"t":"2026-10-21T16:10:00Z","v":18694,"vw":28.204348},{"c":28.245,"h":28.275,"l":28.2047,"n":237,"o":28.205,"t":"2026-10-21T16:15:00Z","v":27258,"vw":28.248804},{"c":28.275,"h":28.28,"l":28.21,"n":210,"o":28.2499,"t":"2026-10-21T16:20:00Z","v":26540,"vw":28.263733},{"c":28.2597,"h":28.285,"l":28.255,"n":281,"o":28.275,"t":"2026-10-21T16:25:00Z","v":18881,"vw":28.263693},{"c":28.24,"h":28.26,"l":28.23,"n":150,"o":28.26,"t":"2026-10-21T16:30:00Z","v":12544,"vw":28.240846},{"c":28.31,"h":28.34,"l":28.215,"n":536,"o":28.24,"t":"2026-10-21T16:35:00Z","v":68549,"vw":28.268042},{"c":28.275,"h":28.31,"l":28.21,"n":428,"o":28.31,"t":"2026-10-21T16:40:00Z","v":52245,"vw":28.25834},{"c":28.245,"h":28.29,"l":28.235,"n":200,"o":28.285,"t":"2026-10-21T16:45:00Z","v":12319,"vw":28.269349},{"c":28.235,"h":28.265,"l":28.23,"n":187,"o":28.236,"t":"2026-10-21T16:50:00Z","v":18812,"vw":28.244789},{"c":28.29,"h":28.29,"l":28.24,"n":171,"o":28.24,"t":"2026-10-21T16:55:00Z","v":19702,"vw":28.274507},{"c":28.2,"h":28.29,"l":28.19,"n":579,"o":28.285,"t":"2026-10-21T17:00:00Z","v":82991,"vw":28.249907},{"c":28.315,"h":28.315,"l":28.195,"n":196,"o":28.2,"t":"2026-10-21T17:05:00Z","v":20557,"vw":28.244554},{"c":28.27,"h":28.315,"l":28.265,"n":237,"o":28.315,"t":"2026-10-21T17:10:00Z","v":32329,"vw":28.290244},{"c":28.265,"h":28.305,"l":28.265,"n":211,"o":28.27,"t":"2026-10-21T17:15:00Z","v":19893,"vw":28.287555},{"c":28.27,"h":28.295,"l":28.265,"n":311,"o":28.275,"t":"2026-10-21T17:20:00Z","v":28174,"vw":28.281844},{"c":28.265,"h":28.285,"l":28.26,"n":161,"o":28.275,"t":"2026-10-21T17:25:00Z","v":10373,"vw":28.271697},{"c":28.2977,"h":28.31,"l":28.265,"n":150,"o":28.265,"t":"2026-10-21T17:30:00Z","v":17303,"vw":28.292198},{"c":28.3,"h":28.3,"l":28.285,"n":101,"o":28.29,"t":"2026-10-21T17:35:00Z","v":11173,"vw":28.292184},{"c":28.265,"h":28.29,"l":28.255,"n":166,"o":28.29,"t":"2026-10-21T17:40:00Z","v":19528,"vw":28.269368},{"c":28.27,"h":28.275,"l":28.24,"n":125,"o":28.265,"t":"2026-10-21T17:45:00Z","v":21513,"vw":28.258528}],"history":[{"c":47.92,"h":49.27,"l":47.92,"n":124481,"o":49.12,"t":"2024-10-21T04:00:00Z","v":13326260,"vw":48.538277},{"c":48.04,"h":48.69,"l":47.64,"n":72857,"o":48.53,"t":"2024-10-22T04:00:00Z","v":10613283,"vw":48.106239},{"c":47.66,"h":48.05,"l":46.96,"n":77606,"o":47.21,"t":"2024-10-23T04:00:00Z","v":10908860,"vw":47.469749},{"c":48.51,"h":49,"l":47.41,"n":80302,"o":47.78,"t":"2024-10-24T04:00:00Z","v":11244475,"vw":48.260412},{"c":47.63,"h":49.025,"l":47.43,"n":72366,"o":48.92,"t":"2024-10-25T04:00:00Z","v":8858439,"vw":48.149922},{"c":47.26,"h":47.83,"l":46.4901,"n":84219,"o":47.82,"t":"2024-10-28T04:00:00Z","v":10190672,"vw":47.092187},{"c":47.39,"h":47.45,"l":45.795,"n":108869,"o":46.11,"t":"2024-10-29T04:00:00Z","v":14466218,"vw":46.482724},{"c":47.82,"h":49.34,"l":47.6,"n":93999,"o":48.67,"t":"2024-10-30T04:00:00Z","v":13460884,"vw":48.392502},{"c":48.03,"h":48.785,"l":47.135,"n":95099,"o":47.67,"t":"2024-10-31T04:00:00Z","v":14153763,"vw":47.960016},{"c":46,"h":48.57,"l":45.9,"n":145835,"o":48.15,"t":"2024-11-01T04:00:00Z","v":20529308,"vw":46.943461},{"c":48.05,"h":48.56,"l":47.14,"n":96625,"o":48.13,"t":"2024-11-04T05:00:00Z","v":14393237,"vw":47.935703},{"c":48.8,"h":49.07,"l":47.05,"n":98736,"o":47.75,"t":"2024-11-05T05:00:00Z","v":14765865,"vw":47.88817},{"c":44.89,"h":45.61,"l":43.8,"n":228197,"o":43.91,"t":"2024-11-06T05:00:00Z","v":29791015,"vw":44.504289},{"c":46.44,"h":46.895,"l":45.4627,"n":113887,"o":45.62,"t":"2024-11-07T05:00:00Z","v":14778416,"vw":46.074107},{"c":48.16,"h":48.35,"l":47.21,"n":114505,"o":47.45,"t":"2024-11-08T05:00:00Z","v":17244358,"vw":47.801021},{"c":47.5,"h":47.86,"l":46.83,"n":72724,"o":47.8,"t":"2024-11-11T05:00:00Z","v":9840995,"vw":47.303408},{"c":45.33,"h":47.13,"l":45.09,"n":109069,"o":46.39,"t":"2024-11-12T05:00:00Z","v":15903960,"vw":46.015034},{"c":44.1,"h":46.63,"l":43.905,"n":131562,"o":46.61,"t":"2024-11-13T05:00:00Z","v":17144535,"vw":44.876465},{"c":44.81,"h":45.79,"l":44.68,"n":86482,"o":45.1,"t":"2024-11-14T05:00:00Z","v":12241524,"vw":45.18225},{"c":44.38,"h":45.19,"l":43.515,"n":113233,"o":44.11,"t":"2024-11-15T05:00:00Z","v":15451409,"vw":44.249925},{"c":44.56,"h":45.09,"l":43.39,"n":88922,"o":43.74,"t":"2024-11-18T05:00:00Z","v":13095232,"vw":44.087993},{"c":45.25,"h":45.79,"l":45.139,"n":59222,"o":45.43,"t":"2024-11-19T05:00:00Z","v":8115430,"vw":45.450396},{"c":44.84,"h":45.42,"l":44.355,"n":63727,"o":44.4,"t":"2024-11-20T05:00:00Z","v":8410758,"vw":44.944085},{"c":44.61,"h":45.43,"l":44.17,"n":65576,"o":44.82,"t":"2024-11-21T05:00:00Z","v":8259190,"vw":44.722665},{"c":44.71,"h":45.16,"l":44.36,"n":54480,"o":44.91,"t":"2024-11-22T05:00:00Z","v":6997643,"vw":44.838645},{"c":48.1,"h":48.2376,"l":47.07,"n":93917,"o":47.38,"t":"2024-11-25T05:00:00Z","v":12330781,"vw":47.63355},{"c":47.64,"h":47.695,"l":46.72,"n":53961,"o":47.28,"t":"2024-11-26T05:00:00Z","v":6492187,"vw":47.276653},{"c":48.62,"h":49.12,"l":48.02,"n":78946,"o":48.61,"t":"2024-11-27T05:00:00Z","v":8516545,"vw":48.577582},{"c":49.79,"h":50,"l":49.1801,"n":55912,"o":49.68,"t":"2024-11-29T05:00:00Z","v":5684665,"vw":49.591577},{"c":50.31,"h":50.78,"l":48.97,"n":79892,"o":49.35,"t":"2024-12-02T05:00:00Z","v":10137016,"vw":49.907091},{"c":49.06,"h":50.58,"l":48.911,"n":61532,"o":50.38,"t":"2024-12-03T05:00:00Z","v":6954898,"vw":49.790783},{"c":50.57,"h":50.78,"l":48.18,"n":70915,"o":48.33,"t":"2024-12-04T05:00:00Z","v":7490059,"vw":49.715347},{"c":50.86,"h":51.1,"l":49.91,"n":49860,"o":50,"t":"2024-12-05T05:00:00Z","v":5647293,"vw":50.629176},{"c":50.97,"h":51.8,"l":50.47,"n":53241,"o":51.55,"t":"2024-12-06T05:00:00Z","v":5613682,"vw":51.021636},{"c":49.71,"h":50.4696,"l":49.53,"n":49156,"o":50.36,"t":"2024-12-09T05:00:00Z","v":5365977,"vw":49.924015},{"c":48.88,"h":49.25,"l":48.623,"n":49358,"o":48.81,"t":"2024-12-10T05:00:00Z","v":4632883,"vw":48.947033},{"c":47.5,"h":49.22,"l":47.36,"n":69655,"o":48.85,"t":"2024-12-11T05:00:00Z","v":7741569,"vw":48.037779},{"c":45.75,"h":46.84,"l":45.65,"n":87423,"o":46.63,"t":"2024-12-12T05:00:00Z","v":8909090,"vw":46.208561},{"c":44.54,"h":45.3799,"l":44.2429,"n":91186,"o":45.29,"t":"2024-12-13T05:00:00Z","v":8637777,"vw":44.740082},{"c":44.67,"h":44.99,"l":44.17,"n":74961,"o":44.88,"t":"2024-12-16T05:00:00Z","v":7127255,"vw":44.569619},{"c":45.03,"h":45.535,"l":44.7498,"n":61741,"o":44.82,"t":"2024-12-17T05:00:00Z","v":6632351,"vw":45.088303},{"c":43.37,"h":45.11,"l":43.305,"n":118151,"o":44.59,"t":"2024-12-18T05:00:00Z","v":11751909,"vw":44.128912},{"c":41.37,"h":42.16,"l":40.9,"n":151533,"o":41.74,"t":"2024-12-19T05:00:00Z","v":17940288,"vw":41.512211},{"c":42.02,"h":42.8453,"l":41.97,"n":66937,"o":42.34,"t":"2024-12-20T05:00:00Z","v":7720330,"vw":42.316423},{"c":40.33,"h":41.36,"l":40.23,"n":94095,"o":41.26,"t":"2024-12-23T05:00:00Z","v":9413398,"vw":40.660716},{"c":40.78,"h":40.82,"l":39.575,"n":74163,"o":39.64,"t":"2024-12-24T05:00:00Z","v":8384794,"vw":39.942732},{"c":40.69,"h":40.89,"l":39.84,"n":69895,"o":39.86,"t":"2024-12-26T05:00:00Z","v":8275235,"vw":40.318016},{"c":39.71,"h":40.63,"l":39.65,"n":65981,"o":40.21,"t":"2024-12-27T05:00:00Z","v":8141048,"vw":40.057238},{"c":40.65,"h":40.945,"l":40.45,"n":54778,"o":40.67,"t":"2024-12-30T05:00:00Z","v":7708609,"vw":40.668007},{"c":39.97,"h":41.27,"l":39.88,"n":62770,"o":41.01,"t":"2024-12-31T05:00:00Z","v":6903772,"vw":40.441603},{"c":40.26,"h":41.025,"l":39.77,"n":66898,"o":40.56,"t":"2025-01-02T05:00:00Z","v":6816054,"vw":40.304607},{"c":39.83,"h":40.65,"l":39.7,"n":63132,"o":40.44,"t":"2025-01-03T05:00:00Z","v":6881604,"vw":40.101906},{"c":39.37,"h":39.7366,"l":38.975,"n":85223,"o":39.52,"t":"2025-01-06T05:00:00Z","v":8484414,"vw":39.332966},{"c":37.98,"h":39.1,"l":37.78,"n":104620,"o":38.88,"t":"2025-01-07T05:00:00Z","v":11190638,"vw":38.173034},{"c":38.09,"h":38.29,"l":37.16,"n":92915,"o":37.32,"t":"2025-01-08T05:00:00Z","v":11708311,"vw":37.712289},{"c":37.3,"h":37.78,"l":36.87,"n":91342,"o":37.04,"t":"2025-01-10T05:00:00Z","v":11586111,"vw":37.279028},{"c":37.09,"h":37.505,"l":36.715,"n":61458,"o":37.37,"t":"2025-01-13T05:00:00Z","v":7931629,"vw":37.115582},{"c":36.98,"h":37.11,"l":36.51,"n":63288,"o":36.94,"t":"2025-01-14T05:00:00Z","v":9288068,"vw":36.806757},{"c":38.87,"h":39.2,"l":38.45,"n":68089,"o":38.86,"t":"2025-01-15T05:00:00Z","v":9064217,"vw":38.824803},{"c":39.29,"h":39.76,"l":38.28,"n":66911,"o":38.8,"t":"2025-01-16T05:00:00Z","v":7889839,"vw":39.074244},{"c":39.38,"h":39.84,"l":39.25,"n":49993,"o":39.79,"t":"2025-01-17T05:00:00Z","v":5787308,"vw":39.518673},{"c":40.45,"h":40.76,"l":40.02,"n":54407,"o":40.38,"t":"2025-01-21T05:00:00Z","v":6555311,"vw":40.297563},{"c":39.85,"h":40.4712,"l":39.58,"n":47395,"o":40.34,"t":"2025-01-22T05:00:00Z","v":4764245,"vw":39.973053},{"c":38.93,"h":39.115,"l":38.5,"n":55922,"o":38.65,"t":"2025-01-23T05:00:00Z","v":5821479,"vw":38.819054},{"c":39.34,"h":39.47,"l":38.56,"n":40943,"o":38.73,"t":"2025-01-24T05:00:00Z","v":5002010,"vw":39.152719},{"c":40.81,"h":40.995,"l":40.225,"n":66479,"o":40.62,"t":"2025-01-27T05:00:00Z","v":7536229,"vw":40.579856},{"c":40.61,"h":40.675,"l":39.915,"n":43650,"o":40.18,"t":"2025-01-28T05:00:00Z","v":3946874,"vw":40.250873},{"c":40.37,"h":41.23,"l":39.86,"n":55684,"o":40.99,"t":"2025-01-29T05:00:00Z","v":5420706,"vw":40.506314},{"c":40.85,"h":41.356,"l":40.62,"n":47149,"o":40.95,"t":"2025-01-30T05:00:00Z","v":4747644,"vw":40.962054},{"c":39.9,"h":41.27,"l":39.56,"n":54341,"o":40.9,"t":"2025-01-31T05:00:00Z","v":6006949,"vw":40.46184},{"c":40.95,"h":42.26,"l":40.485,"n":94786,"o":41.5,"t":"2025-02-03T05:00:00Z","v":11448082,"vw":41.375876},{"c":41.29,"h":41.345,"l":40,"n":48822,"o":40.09,"t":"2025-02-04T05:00:00Z","v":5185778,"vw":40.626975},{"c":43.32,"h":43.75,"l":42.66,"n":81467,"o":42.73,"t":"2025-02-05T05:00:00Z","v":8170809,"vw":43.199529},{"c":43.37,"h":43.73,"l":42.86,"n":48939,"o":43.32,"t":"2025-02-06T05:00:00Z","v":4936513,"vw":43.343175},{"c":42.42,"h":42.68,"l":41.935,"n":59699,"o":42.37,"t":"2025-02-07T05:00:00Z","v":6576991,"vw":42.300545},{"c":42,"h":42.77,"l":41.79,"n":38105,"o":42.37,"t":"2025-02-10T05:00:00Z","v":4232169,"vw":42.258329},{"c":41.21,"h":41.5507,"l":41.12,"n":39220,"o":41.35,"t":"2025-02-11T05:00:00Z","v":4185179,"vw":41.285092},{"c":39.54,"h":40.01,"l":39.01,"n":75783,"o":39.59,"t":"2025-02-12T05:00:00Z","v":9445126,"vw":39.485243},{"c":41.41,"h":41.75,"l":40.63,"n":54075,"o":40.67,"t":"2025-02-13T05:00:00Z","v":5678841,"vw":41.148437},{"c":42.09,"h":42.8,"l":42.04,"n":41795,"o":42.39,"t":"2025-02-14T05:00:00Z","v":4599498,"vw":42.356229},{"c":40.6,"h":41.63,"l":40.5,"n":45412,"o":41.2,"t":"2025-02-18T05:00:00Z","v":4789379,"vw":41.066338},{"c":40.75,"h":41.045,"l":40.27,"n":38464,"o":40.38,"t":"2025-02-19T05:00:00Z","v":3773847,"vw":40.615961},{"c":41.07,"h":41.45,"l":41.0318,"n":29649,"o":41.04,"t":"2025-02-20T05:00:00Z","v":3603669,"vw":41.22149},{"c":42.61,"h":43.0265,"l":41.505,"n":52533,"o":41.58,"t":"2025-02-21T05:00:00Z","v":5880417,"vw":42.407221},{"c":42.94,"h":43.24,"l":42.09,"n":44031,"o":42.1,"t":"2025-02-24T05:00:00Z","v":5581952,"vw":42.681064},{"c":45.13,"h":45.26,"l":44.28,"n":77208,"o":44.5,"t":"2025-02-25T05:00:00Z","v":7673348,"vw":44.824833},{"c":45.88,"h":46.08,"l":44.82,"n":61137,"o":45.15,"t":"2025-02-26T05:00:00Z","v":6344941,"vw":45.575162},{"c":44.99,"h":45.67,"l":44.72,"n":53285,"o":44.94,"t":"2025-02-27T05:00:00Z","v":6402088,"vw":45.055958},{"c":46.58,"h":46.6,"l":45.15,"n":63408,"o":45.73,"t":"2025-02-28T05:00:00Z","v":6702982,"vw":45.747366},{"c":47.23,"h":47.395,"l":45.41,"n":56862,"o":45.5,"t":"2025-03-03T05:00:00Z","v":6649023,"vw":46.707596},{"c":45.49,"h":47.53,"l":45.21,"n":80371,"o":46.97,"t":"2025-03-04T05:00:00Z","v":9532704,"vw":46.518065},{"c":44.4,"h":46.005,"l":44.23,"n":72441,"o":45.63,"t":"2025-03-05T05:00:00Z","v":8379732,"vw":44.834029},{"c":43.91,"h":44.48,"l":42.95,"n":69344,"o":44.02,"t":"2025-03-06T05:00:00Z","v":8423712,"vw":43.7579},{"c":43.45,"h":44.978,"l":43.27,"n":78877,"o":44.93,"t":"2025-03-07T05:00:00Z","v":8427737,"vw":44.231821},{"c":44.82,"h":45.615,"l":44.58,"n":65860,"o":44.82,"t":"2025-03-10T04:00:00Z","v":7269014,"vw":45.06452},{"c":43.83,"h":45.4101,"l":43.42,"n":64622,"o":44.66,"t":"2025-03-11T04:00:00Z","v":6670002,"vw":44.315322},{"c":43.02,"h":43.76,"l":42.9,"n":55740,"o":43.23,"t":"2025-03-12T04:00:00Z","v":6129175,"vw":43.271058},{"c":44.1,"h":44.21,"l":42.315,"n":56494,"o":42.6,"t":"2025-03-13T04:00:00Z","v":6302328,"vw":43.314269},{"c":43.38,"h":43.75,"l":42.94,"n":37938,"o":43.18,"t":"2025-03-14T04:00:00Z","v":4664446,"vw":43.396405},{"c":44.01,"h":44.85,"l":43.695,"n":45674,"o":44.28,"t":"2025-03-17T04:00:00Z","v":5041619,"vw":44.201456},{"c":44.2,"h":44.62,"l":43.28,"n":38225,"o":43.32,"t":"2025-03-18T04:00:00Z","v":4099685,"vw":43.956943},{"c":44.81,"h":44.8737,"l":43.67,"n":44501,"o":44.07,"t":"2025-03-19T04:00:00Z","v":5053745,"vw":44.244387},{"c":44.96,"h":46.3699,"l":44.77,"n":49235,"o":46.31,"t":"2025-03-20T04:00:00Z","v":6176101,"vw":45.573801},{"c":44.08,"h":45.14,"l":43.95,"n":40550,"o":44.99,"t":"2025-03-21T04:00:00Z","v":5022333,"vw":44.479349},{"c":42.69,"h":43.4191,"l":42.6,"n":49627,"o":43.34,"t":"2025-03-24T04:00:00Z","v":6019786,"vw":42.878904},{"c":42.4,"h":42.85,"l":42.0314,"n":42519,"o":42.1,"t":"2025-03-25T04:00:00Z","v":4967170,"vw":42.442431},{"c":41.58,"h":42.11,"l":41.42,"n":49482,"o":41.84,"t":"2025-03-26T04:00:00Z","v":5967449,"vw":41.728307},{"c":41.19,"h":41.3,"l":40.7612,"n":45989,"o":41.02,"t":"2025-03-27T04:00:00Z","v":4930208,"vw":41.036188},{"c":42.8,"h":43.075,"l":42.35,"n":54506,"o":42.45,"t":"2025-03-28T04:00:00Z","v":6629750,"vw":42.780701},{"c":44,"h":44.4807,"l":43.115,"n":58646,"o":44.36,"t":"2025-03-31T04:00:00Z","v":6369601,"vw":43.822482},{"c":45.14,"h":45.78,"l":44.79,"n":67881,"o":44.81,"t":"2025-04-01T04:00:00Z","v":7170855,"vw":45.32376},{"c":45.05,"h":46.47,"l":43.97,"n":74290,"o":46.47,"t":"2025-04-02T04:00:00Z","v":7638096,"vw":45.1006},{"c":45.7,"h":46.98,"l":45.7,"n":107951,"o":46.68,"t":"2025-04-03T04:00:00Z","v":11238854,"vw":46.328109},{"c":47.18,"h":48.9778,"l":47.13,"n":200682,"o":48.3,"t":"2025-04-04T04:00:00Z","v":18088525,"vw":48.223651},{"c":42.85,"h":46.13,"l":42.5,"n":202683,"o":45.6,"t":"2025-04-07T04:00:00Z","v":21105840,"vw":44.032151},{"c":40.41,"h":43.08,"l":40.25,"n":196129,"o":41.79,"t":"2025-04-08T04:00:00Z","v":18088606,"vw":41.756384},{"c":41.18,"h":41.18,"l":37.06,"n":394998,"o":38.89,"t":"2025-04-09T04:00:00Z","v":33106644,"vw":38.9511},{"c":37.77,"h":40.1601,"l":37.635,"n":183588,"o":39.56,"t":"2025-04-10T04:00:00Z","v":17198351,"vw":38.833745},{"c":38.31,"h":38.83,"l":35.87,"n":235831,"o":36.96,"t":"2025-04-11T04:00:00Z","v":23849176,"vw":37.192244},{"c":39.08,"h":39.38,"l":38.21,"n":97620,"o":38.99,"t":"2025-04-14T04:00:00Z","v":10586948,"vw":38.839518},{"c":39.49,"h":39.98,"l":38.45,"n":68459,"o":38.63,"t":"2025-04-15T04:00:00Z","v":7937610,"vw":39.399582},{"c":40.19,"h":40.395,"l":39.02,"n":72561,"o":39.47,"t":"2025-04-16T04:00:00Z","v":7940495,"vw":39.68063},{"c":39.1,"h":39.96,"l":38.635,"n":64334,"o":39.77,"t":"2025-04-17T04:00:00Z","v":8177257,"vw":39.315156},{"c":37.06,"h":38.41,"l":36.97,"n":74307,"o":37.84,"t":"2025-04-21T04:00:00Z","v":7827077,"vw":37.55984},{"c":37.66,"h":38.29,"l":37.48,"n":55420,"o":38.05,"t":"2025-04-22T04:00:00Z","v":5646223,"vw":37.82229},{"c":38.74,"h":40.93,"l":38.47,"n":94941,"o":40.72,"t":"2025-04-23T04:00:00Z","v":10360578,"vw":39.498694},{"c":39.85,"h":40,"l":39.2403,"n":43835,"o":39.58,"t":"2025-04-24T04:00:00Z","v":4863040,"vw":39.689596},{"c":40.61,"h":41,"l":40.32,"n":44647,"o":40.75,"t":"2025-04-25T04:00:00Z","v":5539155,"vw":40.672755},{"c":41.44,"h":41.56,"l":40.33,"n":40164,"o":40.39,"t":"2025-04-28T04:00:00Z","v":4443473,"vw":41.056744},{"c":42.43,"h":42.48,"l":41.24,"n":43888,"o":41.27,"t":"2025-04-29T04:00:00Z","v":4540410,"vw":42.028242},{"c":41.6,"h":42.2592,"l":41.26,"n":79725,"o":41.915,"t":"2025-04-30T04:00:00Z","v":9852148,"vw":41.692553},{"c":40.78,"h":41.635,"l":40.2799,"n":69660,"o":41.62,"t":"2025-05-01T04:00:00Z","v":8499873,"vw":40.625468},{"c":39.54,"h":39.93,"l":39.21,"n":74569,"o":39.43,"t":"2025-05-02T04:00:00Z","v":9091300,"vw":39.514265},{"c":38.76,"h":39.01,"l":38.2401,"n":52535,"o":38.92,"t":"2025-05-05T04:00:00Z","v":5706937,"vw":38.642148},{"c":39.08,"h":39.145,"l":37.98,"n":52920,"o":38.19,"t":"2025-05-06T04:00:00Z","v":5993373,"vw":38.512421},{"c":39.61,"h":40.04,"l":39.525,"n":54032,"o":39.67,"t":"2025-05-07T04:00:00Z","v":6078494,"vw":39.770875},{"c":38.34,"h":39.84,"l":38.29,"n":62334,"o":39.76,"t":"2025-05-08T04:00:00Z","v":7185626,"vw":38.896546},{"c":38.46,"h":38.78,"l":38.275,"n":39382,"o":38.38,"t":"2025-05-09T04:00:00Z","v":4682349,"vw":38.510957},{"c":37.43,"h":38.07,"l":37.305,"n":86593,"o":37.52,"t":"2025-05-12T04:00:00Z","v":10749905,"vw":37.67697},{"c":36.91,"h":37.41,"l":36.41,"n":123005,"o":37.21,"t":"2025-05-13T04:00:00Z","v":15567416,"vw":36.747518},{"c":36.2,"h":36.86,"l":36.01,"n":105415,"o":36.74,"t":"2025-05-14T04:00:00Z","v":13234703,"vw":36.388019},{"c":37.09,"h":37.41,"l":36.35,"n":91076,"o":36.54,"t":"2025-05-15T04:00:00Z","v":12452726,"vw":36.906492},{"c":37.39,"h":38.115,"l":37.2098,"n":79556,"o":38.09,"t":"2025-05-16T04:00:00Z","v":10676353,"vw":37.598012},{"c":37.03,"h":37.1,"l":35.43,"n":125192,"o":35.57,"t":"2025-05-19T04:00:00Z","v":15145847,"vw":36.193294},{"c":36.19,"h":36.43,"l":35.725,"n":90335,"o":36.2,"t":"2025-05-20T04:00:00Z","v":11185531,"vw":36.128327},{"c":34.38,"h":35.715,"l":34.095,"n":182639,"o":35.26,"t":"2025-05-21T04:00:00Z","v":21648878,"vw":34.817989},{"c":34.88,"h":34.88,"l":33.5099,"n":134643,"o":33.79,"t":"2025-05-22T04:00:00Z","v":16592300,"vw":34.243908},{"c":34.99,"h":35.31,"l":34.685,"n":91730,"o":35.26,"t":"2025-05-23T04:00:00Z","v":11509479,"vw":35.010775},{"c":36.52,"h":36.79,"l":35.73,"n":91500,"o":35.96,"t":"2025-05-27T04:00:00Z","v":11699045,"vw":36.280945},{"c":35.93,"h":36.18,"l":35.47,"n":66393,"o":36,"t":"2025-05-28T04:00:00Z","v":7915544,"vw":35.826891},{"c":36.94,"h":37.07,"l":36.3,"n":78673,"o":36.46,"t":"2025-05-29T04:00:00Z","v":10366509,"vw":36.71019},{"c":36.94,"h":37.305,"l":36.57,"n":69027,"o":36.84,"t":"2025-05-30T04:00:00Z","v":9310291,"vw":36.932796},{"c":35.99,"h":36.44,"l":35.56,"n":64113,"o":36.21,"t":"2025-06-02T04:00:00Z","v":7387532,"vw":35.89735},{"c":35.85,"h":36.75,"l":35.68,"n":55931,"o":36.4,"t":"2025-06-03T04:00:00Z","v":6993280,"vw":36.12087},{"c":37.56,"h":37.87,"l":36.61,"n":79131,"o":36.78,"t":"2025-06-04T04:00:00Z","v":11278762,"vw":37.312725},{"c":37.61,"h":38.245,"l":37.34,"n":71652,"o":37.93,"t":"2025-06-05T04:00:00Z","v":10060218,"vw":37.689376},{"c":36.18,"h":36.9,"l":36.075,"n":72090,"o":36.71,"t":"2025-06-06T04:00:00Z","v":9804926,"vw":36.431911},{"c":36.28,"h":36.52,"l":35.76,"n":47902,"o":35.76,"t":"2025-06-09T04:00:00Z","v":5765199,"vw":36.170945},{"c":36.76,"h":37.18,"l":36.35,"n":37898,"o":37.09,"t":"2025-06-10T04:00:00Z","v":5189418,"vw":36.704876},{"c":37.1,"h":37.45,"l":36.575,"n":60519,"o":36.72,"t":"2025-06-11T04:00:00Z","v":9044523,"vw":37.011994},{"c":38.42,"h":38.46,"l":37.71,"n":62888,"o":38.12,"t":"2025-06-12T04:00:00Z","v":8719163,"vw":38.123141},{"c":37.2,"h":38.03,"l":36.57,"n":70572,"o":37.83,"t":"2025-06-13T04:00:00Z","v":10104572,"vw":37.245248},{"c":36.23,"h":37.41,"l":36.2,"n":59035,"o":36.965,"t":"2025-06-16T04:00:00Z","v":7468243,"vw":36.739137},{"c":37.5,"h":37.6811,"l":36.535,"n":53303,"o":36.84,"t":"2025-06-17T04:00:00Z","v":7603045,"vw":37.148148},{"c":37.58,"h":38.2051,"l":37.255,"n":59912,"o":37.95,"t":"2025-06-18T04:00:00Z","v":8122107,"vw":37.826439},{"c":37.37,"h":37.785,"l":36.7,"n":50433,"o":36.95,"t":"2025-06-20T04:00:00Z","v":7753031,"vw":37.238749},{"c":37.79,"h":38.62,"l":37.755,"n":67211,"o":38,"t":"2025-06-23T04:00:00Z","v":10149883,"vw":38.232004},{"c":38.21,"h":38.43,"l":36.95,"n":66482,"o":36.98,"t":"2025-06-24T04:00:00Z","v":10461068,"vw":37.978563},{"c":38.29,"h":38.32,"l":37.4,"n":51940,"o":37.81,"t":"2025-06-25T04:00:00Z","v":8376501,"vw":37.831342},{"c":38.83,"h":38.85,"l":37.92,"n":55835,"o":38.41,"t":"2025-06-26T04:00:00Z","v":8292463,"vw":38.448017},{"c":38.12,"h":39.13,"l":37.92,"n":59911,"o":38.36,"t":"2025-06-27T04:00:00Z","v":9468317,"vw":38.489042},{"c":39.24,"h":39.46,"l":38.395,"n":76023,"o":38.7,"t":"2025-06-30T04:00:00Z","v":11999638,"vw":39.052051},{"c":39.47,"h":39.75,"l":38.9048,"n":69855,"o":39.52,"t":"2025-07-01T04:00:00Z","v":11618691,"vw":39.25058},{"c":38.72,"h":38.76,"l":38.12,"n":60294,"o":38.25,"t":"2025-07-02T04:00:00Z","v":8890614,"vw":38.360942},{"c":37.97,"h":38.33,"l":37.76,"n":58861,"o":38.13,"t":"2025-07-03T04:00:00Z","v":9240367,"vw":38.035561},{"c":36.8,"h":37.355,"l":36.53,"n":62504,"o":37.35,"t":"2025-07-07T04:00:00Z","v":8954190,"vw":36.89842},{"c":36.66,"h":36.66,"l":35.9,"n":60863,"o":36.07,"t":"2025-07-08T04:00:00Z","v":8560535,"vw":36.216407},{"c":37.74,"h":37.76,"l":36.82,"n":47084,"o":36.82,"t":"2025-07-09T04:00:00Z","v":6689026,"vw":37.26028},{"c":37.82,"h":37.925,"l":37.19,"n":42090,"o":37.63,"t":"2025-07-10T04:00:00Z","v":6853440,"vw":37.521209},{"c":36.22,"h":36.88,"l":36.0716,"n":66310,"o":36.83,"t":"2025-07-11T04:00:00Z","v":9022921,"vw":36.459299},{"c":36.07,"h":36.35,"l":35.65,"n":55693,"o":35.925,"t":"2025-07-14T04:00:00Z","v":7201189,"vw":35.93282},{"c":35.26,"h":36.39,"l":35.12,"n":87715,"o":36.37,"t":"2025-07-15T04:00:00Z","v":11431508,"vw":35.400548},{"c":35.35,"h":36.035,"l":34.24,"n":134786,"o":35.57,"t":"2025-07-16T04:00:00Z","v":16839054,"vw":35.099147},{"c":35.37,"h":35.81,"l":35.2,"n":49303,"o":35.48,"t":"2025-07-17T04:00:00Z","v":6765810,"vw":35.531732},{"c":35.47,"h":35.74,"l":35.31,"n":38662,"o":35.71,"t":"2025-07-18T04:00:00Z","v":5194232,"vw":35.581548},{"c":36.4,"h":37.03,"l":36.35,"n":67264,"o":36.67,"t":"2025-07-21T04:00:00Z","v":8038885,"vw":36.760275},{"c":37.02,"h":37.355,"l":36.5393,"n":49080,"o":36.615,"t":"2025-07-22T04:00:00Z","v":6147119,"vw":37.103413},{"c":36.41,"h":36.645,"l":36.12,"n":49793,"o":36.45,"t":"2025-07-23T04:00:00Z","v":6205400,"vw":36.357085},{"c":36.23,"h":36.665,"l":35.755,"n":50827,"o":35.8,"t":"2025-07-24T04:00:00Z","v":5982416,"vw":36.282276},{"c":36.86,"h":36.88,"l":35.99,"n":42113,"o":36.09,"t":"2025-07-25T04:00:00Z","v":5181746,"vw":36.540784},{"c":36.19,"h":36.58,"l":36.105,"n":51000,"o":36.28,"t":"2025-07-28T04:00:00Z","v":5831686,"vw":36.276138},{"c":37.97,"h":37.97,"l":36.545,"n":81975,"o":36.59,"t":"2025-07-29T04:00:00Z","v":9336148,"vw":37.422104},{"c":37.22,"h":37.48,"l":36.96,"n":64578,"o":37.22,"t":"2025-07-30T04:00:00Z","v":7102821,"vw":37.212709},{"c":37.42,"h":38.025,"l":37.327,"n":56788,"o":37.69,"t":"2025-07-31T04:00:00Z","v":7758823,"vw":37.709049},{"c":38.99,"h":39.1099,"l":38.56,"n":116856,"o":38.625,"t":"2025-08-01T04:00:00Z","v":15434534,"vw":38.860072},{"c":39.2,"h":39.3813,"l":38.73,"n":68863,"o":39.17,"t":"2025-08-04T04:00:00Z","v":10666691,"vw":39.144572},{"c":39.59,"h":39.7849,"l":38.9,"n":49151,"o":39,"t":"2025-08-05T04:00:00Z","v":5937253,"vw":39.419922},{"c":38.9,"h":39.245,"l":37.745,"n":76257,"o":38.97,"t":"2025-08-06T04:00:00Z","v":9319257,"vw":38.698698},{"c":38.78,"h":39.5,"l":38.635,"n":47469,"o":39.04,"t":"2025-08-07T04:00:00Z","v":6331765,"vw":39.025556},{"c":38.2,"h":38.3277,"l":38.02,"n":42875,"o":38.28,"t":"2025-08-08T04:00:00Z","v":5667108,"vw":38.133662},{"c":38.28,"h":38.665,"l":38.16,"n":35404,"o":38.5,"t":"2025-08-11T04:00:00Z","v":3916305,"vw":38.435461},{"c":37.71,"h":37.75,"l":37.2,"n":79038,"o":37.66,"t":"2025-08-12T04:00:00Z","v":9242604,"vw":37.526418},{"c":38.68,"h":38.82,"l":38.33,"n":44866,"o":38.35,"t":"2025-08-13T04:00:00Z","v":5584324,"vw":38.616488},{"c":37.72,"h":38.41,"l":37.6,"n":63743,"o":38.39,"t":"2025-08-14T04:00:00Z","v":7343224,"vw":37.943519},{"c":36.92,"h":37.43,"l":36.74,"n":58457,"o":37.26,"t":"2025-08-15T04:00:00Z","v":7123153,"vw":37.036556},{"c":36.6,"h":37.1,"l":36.395,"n":44816,"o":37.03,"t":"2025-08-18T04:00:00Z","v":5786571,"vw":36.675811},{"c":37.23,"h":37.345,"l":36.96,"n":34441,"o":36.97,"t":"2025-08-19T04:00:00Z","v":5211816,"vw":37.183437},{"c":37.43,"h":37.59,"l":37.09,"n":38424,"o":37.11,"t":"2025-08-20T04:00:00Z","v":5444822,"vw":37.361685},{"c":36.88,"h":37.215,"l":36.49,"n":51656,"o":37.05,"t":"2025-08-21T04:00:00Z","v":7153644,"vw":36.756893},{"c":37.63,"h":37.98,"l":37.23,"n":79538,"o":37.38,"t":"2025-08-22T04:00:00Z","v":11096239,"vw":37.643327},{"c":37.34,"h":37.6398,"l":37.145,"n":49517,"o":37.25,"t":"2025-08-25T04:00:00Z","v":5626471,"vw":37.366555},{"c":37.21,"h":37.29,"l":36.59,"n":63438,"o":36.95,"t":"2025-08-26T04:00:00Z","v":8288220,"vw":36.933461},{"c":37.06,"h":37.125,"l":36.295,"n":75108,"o":36.47,"t":"2025-08-27T04:00:00Z","v":10083465,"vw":36.725451},{"c":37.81,"h":37.88,"l":37.1,"n":54448,"o":37.26,"t":"2025-08-28T04:00:00Z","v":7191570,"vw":37.611541},{"c":36.93,"h":37.32,"l":36.79,"n":60260,"o":37.2,"t":"2025-08-29T04:00:00Z","v":8464129,"vw":37.065346},{"c":36.16,"h":36.41,"l":35.965,"n":88278,"o":36.14,"t":"2025-09-02T04:00:00Z","v":10175741,"vw":36.150399},{"c":37.28,"h":37.615,"l":36.4788,"n":77244,"o":36.52,"t":"2025-09-03T04:00:00Z","v":9657515,"vw":37.233033},{"c":38.1,"h":38.15,"l":37.32,"n":63695,"o":37.88,"t":"2025-09-04T04:00:00Z","v":7546348,"vw":37.766083},{"c":39.83,"h":39.91,"l":39.3101,"n":114150,"o":39.42,"t":"2025-09-05T04:00:00Z","v":14300570,"vw":39.637104},{"c":41.38,"h":41.455,"l":40.6099,"n":100022,"o":40.68,"t":"2025-09-08T04:00:00Z","v":11374850,"vw":41.029694},{"c":40.69,"h":41.17,"l":40.41,"n":69634,"o":41,"t":"2025-09-09T04:00:00Z","v":7658635,"vw":40.740016},{"c":41.43,"h":41.85,"l":40.665,"n":64086,"o":40.96,"t":"2025-09-10T04:00:00Z","v":6965879,"vw":41.258584},{"c":42.16,"h":42.41,"l":41.63,"n":86448,"o":41.63,"t":"2025-09-11T04:00:00Z","v":9264684,"vw":42.104017},{"c":41.65,"h":41.6899,"l":41.03,"n":57264,"o":41.47,"t":"2025-09-12T04:00:00Z","v":5419064,"vw":41.325745},{"c":41.94,"h":42.33,"l":41.7898,"n":47492,"o":41.91,"t":"2025-09-15T04:00:00Z","v":4115623,"vw":42.040201},{"c":42.15,"h":42.37,"l":41.74,"n":54854,"o":41.81,"t":"2025-09-16T04:00:00Z","v":6608331,"vw":42.167472},{"c":41.83,"h":43.1,"l":41.485,"n":90823,"o":42.64,"t":"2025-09-17T04:00:00Z","v":9804979,"vw":42.320832},{"c":40.57,"h":40.915,"l":40.13,"n":87939,"o":40.62,"t":"2025-09-18T04:00:00Z","v":9878153,"vw":40.494721},{"c":40.31,"h":40.55,"l":39.9701,"n":56925,"o":40.35,"t":"2025-09-19T04:00:00Z","v":7441563,"vw":40.162559},{"c":39.83,"h":40.11,"l":39.62,"n":55648,"o":39.98,"t":"2025-09-22T04:00:00Z","v":6591681,"vw":39.896206},{"c":40.22,"h":40.28,"l":39.48,"n":51619,"o":39.77,"t":"2025-09-23T04:00:00Z","v":4788045,"vw":39.87174},{"c":39.75,"h":40.01,"l":39.41,"n":48436,"o":39.92,"t":"2025-09-24T04:00:00Z","v":4710864,"vw":39.741927},{"c":39.76,"h":39.815,"l":39.08,"n":55600,"o":39.6,"t":"2025-09-25T04:00:00Z","v":5942709,"vw":39.458458},{"c":39.58,"h":40.375,"l":39.34,"n":48714,"o":39.76,"t":"2025-09-26T04:00:00Z","v":4721245,"vw":39.646813},{"c":40.54,"h":40.71,"l":40.08,"n":47413,"o":40.14,"t":"2025-09-29T04:00:00Z","v":5131888,"vw":40.511264},{"c":40.18,"h":41.12,"l":40.01,"n":56275,"o":40.61,"t":"2025-09-30T04:00:00Z","v":6383695,"vw":40.497885},{"c":40.5,"h":40.99,"l":40.2403,"n":58490,"o":40.78,"t":"2025-10-01T04:00:00Z","v":6113221,"vw":40.601702},{"c":40.81,"h":41.025,"l":40.365,"n":43277,"o":40.53,"t":"2025-10-02T04:00:00Z","v":4850050,"vw":40.767811},{"c":40.51,"h":41.1,"l":40.44,"n":40234,"o":40.93,"t":"2025-10-03T04:00:00Z","v":3685951,"vw":40.625061},{"c":39.63,"h":40.27,"l":39.59,"n":59669,"o":39.7,"t":"2025-10-06T04:00:00Z","v":6331327,"vw":39.792611},{"c":40.25,"h":40.55,"l":39.79,"n":45268,"o":39.99,"t":"2025-10-07T04:00:00Z","v":4565561,"vw":40.1947},{"c":40.33,"h":40.855,"l":40.21,"n":43746,"o":40.84,"t":"2025-10-08T04:00:00Z","v":4484482,"vw":40.573088},{"c":40.29,"h":40.41,"l":40.021,"n":43490,"o":40.22,"t":"2025-10-09T04:00:00Z","v":5420742,"vw":40.214141},{"c":42.09,"h":42.29,"l":41.1904,"n":85837,"o":41.3,"t":"2025-10-10T04:00:00Z","v":9767070,"vw":41.760827},{"c":42.08,"h":42.09,"l":41.11,"n":53156,"o":41.65,"t":"2025-10-13T04:00:00Z","v":6163410,"vw":41.54998},{"c":42.46,"h":42.55,"l":41.88,"n":54889,"o":42.22,"t":"2025-10-14T04:00:00Z","v":5866102,"vw":42.212148},{"c":42.2,"h":43.07,"l":41.93,"n":50037,"o":42.61,"t":"2025-10-15T04:00:00Z","v":5079116,"vw":42.455592},{"c":43.11,"h":43.33,"l":41.89,"n":61392,"o":42,"t":"2025-10-16T04:00:00Z","v":5959698,"vw":42.769274},{"c":42.88,"h":42.985,"l":42.47,"n":57600,"o":42.96,"t":"2025-10-17T04:00:00Z","v":5420628,"vw":42.754892},{"c":43.34,"h":43.365,"l":42.98,"n":39760,"o":43.22,"t":"2025-10-20T04:00:00Z","v":3835335,"vw":43.195502},{"c":44,"h":44.24,"l":43.87,"n":45804,"o":43.97,"t":"2025-10-21T04:00:00Z","v":4930270,"vw":44.02764},{"c":44.14,"h":44.2151,"l":43.7266,"n":42736,"o":43.97,"t":"2025-10-22T04:00:00Z","v":4455833,"vw":43.995706},{"c":43.16,"h":43.66,"l":42.95,"n":48494,"o":43.43,"t":"2025-10-23T04:00:00Z","v":4675877,"vw":43.261177},{"c":43.14,"h":43.35,"l":42.7,"n":47994,"o":43.34,"t":"2025-10-24T04:00:00Z","v":4970723,"vw":43.047999},{"c":43.54,"h":43.61,"l":42.625,"n":49082,"o":42.95,"t":"2025-10-27T04:00:00Z","v":4591093,"vw":43.162402},{"c":43.87,"h":44.13,"l":43.62,"n":33094,"o":43.67,"t":"2025-10-28T04:00:00Z","v":3334025,"vw":43.847372},{"c":42.57,"h":43.72,"l":42.47,"n":55584,"o":43.67,"t":"2025-10-29T04:00:00Z","v":5672399,"vw":43.075256},{"c":41.86,"h":42.395,"l":41.54,"n":63532,"o":41.59,"t":"2025-10-30T04:00:00Z","v":7061435,"vw":41.892671},{"c":41.41,"h":41.92,"l":41.315,"n":42643,"o":41.78,"t":"2025-10-31T04:00:00Z","v":4180872,"vw":41.538504},{"c":41.06,"h":41.2,"l":40.66,"n":43960,"o":40.94,"t":"2025-11-03T05:00:00Z","v":4738229,"vw":40.930546},{"c":41.36,"h":41.52,"l":41.07,"n":32872,"o":41.16,"t":"2025-11-04T05:00:00Z","v":3549851,"vw":41.335403},{"c":39.94,"h":40.79,"l":39.9,"n":65130,"o":40.73,"t":"2025-11-05T05:00:00Z","v":7797350,"vw":40.220838},{"c":41.03,"h":41.17,"l":40.75,"n":39844,"o":40.77,"t":"2025-11-06T05:00:00Z","v":5558969,"vw":40.9727},{"c":40.73,"h":41.1555,"l":40.46,"n":41549,"o":40.46,"t":"2025-11-07T05:00:00Z","v":4988719,"vw":40.845651},{"c":40.65,"h":40.87,"l":40.5,"n":31999,"o":40.65,"t":"2025-11-10T05:00:00Z","v":3511644,"vw":40.644715},{"c":41.23,"h":41.395,"l":41.01,"n":29912,"o":41.25,"t":"2025-11-11T05:00:00Z","v":2971478,"vw":41.222954},{"c":41.48,"h":41.7399,"l":41.135,"n":34702,"o":41.25,"t":"2025-11-12T05:00:00Z","v":3391110,"vw":41.465805},{"c":40.44,"h":41.2,"l":40.44,"n":40554,"o":41.04,"t":"2025-11-13T05:00:00Z","v":4680758,"vw":40.85209},{"c":39.72,"h":41.02,"l":39.71,"n":57507,"o":40.93,"t":"2025-11-14T05:00:00Z","v":6696759,"vw":40.080246},{"c":40.04,"h":40.28,"l":39.85,"n":32898,"o":40,"t":"2025-11-17T05:00:00Z","v":3309307,"vw":40.039765},{"c":39.92,"h":40.4514,"l":39.6,"n":48570,"o":40.35,"t":"2025-11-18T05:00:00Z","v":7978758,"vw":40.112123},{"c":39.74,"h":40.28,"l":39.67,"n":41226,"o":40.14,"t":"2025-11-19T05:00:00Z","v":4445825,"vw":39.927707},{"c":40.18,"h":40.39,"l":39.81,"n":42801,"o":39.84,"t":"2025-11-20T05:00:00Z","v":5491437,"vw":40.129966},{"c":40.44,"h":40.7,"l":40.06,"n":53769,"o":40.66,"t":"2025-11-21T05:00:00Z","v":5950925,"vw":40.360845},{"c":41.13,"h":41.23,"l":40.84,"n":37109,"o":41.03,"t":"2025-11-24T05:00:00Z","v":3924287,"vw":41.059735},{"c":41.41,"h":41.92,"l":41.3017,"n":48205,"o":41.54,"t":"2025-11-25T05:00:00Z","v":4962509,"vw":41.683094},{"c":41.95,"h":41.97,"l":40.88,"n":36707,"o":41.32,"t":"2025-11-26T05:00:00Z","v":4011730,"vw":41.530247},{"c":41.3,"h":41.77,"l":41.01,"n":40325,"o":41.68,"t":"2025-11-28T05:00:00Z","v":4224852,"vw":41.348395},{"c":39.78,"h":40.098,"l":39.73,"n":56018,"o":39.89,"t":"2025-12-01T05:00:00Z","v":7094128,"vw":39.867431},{"c":39.86,"h":40.03,"l":39.38,"n":42432,"o":39.57,"t":"2025-12-02T05:00:00Z","v":4660013,"vw":39.685693},{"c":40.13,"h":40.28,"l":39.74,"n":43769,"o":39.97,"t":"2025-12-03T05:00:00Z","v":5820898,"vw":40.039677},{"c":39.51,"h":39.98,"l":39.38,"n":34122,"o":39.98,"t":"2025-12-04T05:00:00Z","v":4120699,"vw":39.585597},{"c":38.92,"h":39.45,"l":38.78,"n":58442,"o":39.44,"t":"2025-12-05T05:00:00Z","v":7085544,"vw":39.034946},{"c":38.53,"h":38.94,"l":38.1248,"n":51278,"o":38.93,"t":"2025-12-08T05:00:00Z","v":6077893,"vw":38.401642},{"c":38.59,"h":39.12,"l":38.47,"n":43692,"o":39.12,"t":"2025-12-09T05:00:00Z","v":5342769,"vw":38.688896},{"c":39,"h":39.31,"l":38.46,"n":72910,"o":38.67,"t":"2025-12-10T05:00:00Z","v":8523054,"vw":38.914125},{"c":38.88,"h":39.7369,"l":38.865,"n":43757,"o":39.58,"t":"2025-12-11T05:00:00Z","v":4673190,"vw":39.291826},{"c":37.72,"h":37.95,"l":37.5527,"n":54053,"o":37.79,"t":"2025-12-12T05:00:00Z","v":6983042,"vw":37.772415},{"c":37.8,"h":38.42,"l":37.8,"n":36010,"o":38.2,"t":"2025-12-15T05:00:00Z","v":4620920,"vw":38.094686},{"c":38.43,"h":38.47,"l":37.51,"n":57351,"o":37.51,"t":"2025-12-16T05:00:00Z","v":7093869,"vw":38.143251},{"c":38.32,"h":38.54,"l":38.025,"n":38392,"o":38.07,"t":"2025-12-17T05:00:00Z","v":4022010,"vw":38.276757},{"c":38.82,"h":39.04,"l":38.65,"n":41677,"o":38.73,"t":"2025-12-18T05:00:00Z","v":6206296,"vw":38.811081},{"c":38.25,"h":38.6354,"l":38.2,"n":34699,"o":38.47,"t":"2025-12-19T05:00:00Z","v":3406663,"vw":38.349315},{"c":38.11,"h":38.24,"l":37.975,"n":30660,"o":38.18,"t":"2025-12-22T05:00:00Z","v":3396927,"vw":38.10564},{"c":37.83,"h":37.9199,"l":37.21,"n":43919,"o":37.27,"t":"2025-12-23T05:00:00Z","v":5825214,"vw":37.596364},{"c":38.45,"h":38.5393,"l":38,"n":27178,"o":38.13,"t":"2025-12-24T05:00:00Z","v":3238352,"vw":38.304823},{"c":38.07,"h":38.63,"l":37.9,"n":43730,"o":38.53,"t":"2025-12-26T05:00:00Z","v":4919250,"vw":38.173803},{"c":38.45,"h":38.495,"l":38.15,"n":33975,"o":38.35,"t":"2025-12-29T05:00:00Z","v":4637201,"vw":38.337562},{"c":38.21,"h":38.4403,"l":37.9702,"n":35435,"o":38.06,"t":"2025-12-30T05:00:00Z","v":3552903,"vw":38.181532},{"c":37.32,"h":38.2513,"l":37.27,"n":48835,"o":37.97,"t":"2025-12-31T05:00:00Z","v":6312337,"vw":37.784118},{"c":37.1,"h":37.5718,"l":37.075,"n":43263,"o":37.56,"t":"2026-01-02T05:00:00Z","v":5102599,"vw":37.268889},{"c":37.6,"h":37.6799,"l":37.16,"n":39241,"o":37.26,"t":"2026-01-05T05:00:00Z","v":4772074,"vw":37.453634},{"c":37.37,"h":37.435,"l":36.88,"n":53202,"o":37.21,"t":"2026-01-06T05:00:00Z","v":5798735,"vw":37.169866},{"c":38.03,"h":38.29,"l":37.63,"n":57657,"o":38.07,"t":"2026-01-07T05:00:00Z","v":8126830,"vw":37.99425},{"c":37.42,"h":37.7,"l":37.3,"n":40712,"o":37.42,"t":"2026-01-08T05:00:00Z","v":4708303,"vw":37.466976},{"c":38.14,"h":38.2303,"l":37.11,"n":55003,"o":37.34,"t":"2026-01-09T05:00:00Z","v":6643148,"vw":37.811875},{"c":37.79,"h":38.11,"l":37.46,"n":45622,"o":37.58,"t":"2026-01-12T05:00:00Z","v":4757959,"vw":37.816088},{"c":37.96,"h":38.1,"l":37.63,"n":38617,"o":38.06,"t":"2026-01-13T05:00:00Z","v":4199767,"vw":37.932886},{"c":38.62,"h":38.76,"l":38.0771,"n":44236,"o":38.08,"t":"2026-01-14T05:00:00Z","v":4867293,"vw":38.519189},{"c":38.61,"h":39.055,"l":38.595,"n":33819,"o":39.01,"t":"2026-01-15T05:00:00Z","v":3891089,"vw":38.813972},{"c":37.88,"h":38.565,"l":37.77,"n":38750,"o":38.32,"t":"2026-01-16T05:00:00Z","v":5376528,"vw":38.125486},{"c":36.43,"h":36.88,"l":36.265,"n":90989,"o":36.36,"t":"2026-01-20T05:00:00Z","v":11728344,"vw":36.540557},{"c":37.26,"h":37.415,"l":36.35,"n":61159,"o":36.6,"t":"2026-01-21T05:00:00Z","v":8601907,"vw":36.84185},{"c":37.7,"h":37.76,"l":36.99,"n":46458,"o":37.16,"t":"2026-01-22T05:00:00Z","v":5547717,"vw":37.408169},{"c":37.93,"h":38.07,"l":37.405,"n":57688,"o":37.84,"t":"2026-01-23T05:00:00Z","v":7651433,"vw":37.776207},{"c":38.47,"h":38.67,"l":38.3,"n":44938,"o":38.53,"t":"2026-01-26T05:00:00Z","v":6225555,"vw":38.460518},{"c":37.74,"h":38.345,"l":37.62,"n":46746,"o":38.18,"t":"2026-01-27T05:00:00Z","v":5310930,"vw":37.986198},{"c":37.48,"h":37.62,"l":37.12,"n":52638,"o":37.37,"t":"2026-01-28T05:00:00Z","v":6147220,"vw":37.355897},{"c":37.51,"h":37.65,"l":36.83,"n":64415,"o":36.91,"t":"2026-01-29T05:00:00Z","v":8672153,"vw":37.374203},{"c":36.93,"h":37.4,"l":36.88,"n":56178,"o":37.17,"t":"2026-01-30T05:00:00Z","v":7317519,"vw":37.162061},{"c":36.57,"h":37.165,"l":36.54,"n":61009,"o":37.11,"t":"2026-02-02T05:00:00Z","v":8341968,"vw":36.743435},{"c":36.78,"h":36.799,"l":36.36,"n":40881,"o":36.43,"t":"2026-02-03T05:00:00Z","v":5876592,"vw":36.551299},{"c":36.49,"h":36.79,"l":36.38,"n":62059,"o":36.6,"t":"2026-02-04T05:00:00Z","v":7582505,"vw":36.537546},{"c":37.61,"h":37.64,"l":36.76,"n":58302,"o":36.98,"t":"2026-02-05T05:00:00Z","v":7873720,"vw":37.341114},{"c":37.66,"h":37.69,"l":37.275,"n":41134,"o":37.59,"t":"2026-02-06T05:00:00Z","v":5908009,"vw":37.452089},{"c":37.66,"h":37.74,"l":37.06,"n":41127,"o":37.27,"t":"2026-02-09T05:00:00Z","v":4717079,"vw":37.427552},{"c":38.96,"h":38.97,"l":38.57,"n":61118,"o":38.59,"t":"2026-02-10T05:00:00Z","v":6681742,"vw":38.792132},{"c":38.3,"h":38.885,"l":38.1716,"n":49400,"o":38.3,"t":"2026-02-11T05:00:00Z","v":6958234,"vw":38.477412},{"c":39.86,"h":39.925,"l":38.715,"n":58723,"o":38.715,"t":"2026-02-12T05:00:00Z","v":7736893,"vw":39.427356},{"c":40.42,"h":40.59,"l":40.22,"n":62843,"o":40.33,"t":"2026-02-13T05:00:00Z","v":8496510,"vw":40.386019},{"c":40.71,"h":41,"l":40.54,"n":42436,"o":40.77,"t":"2026-02-17T05:00:00Z","v":4915151,"vw":40.744596},{"c":40.2,"h":40.65,"l":40.145,"n":42488,"o":40.4,"t":"2026-02-18T05:00:00Z","v":4936826,"vw":40.352477},{"c":40.33,"h":40.4518,"l":39.97,"n":31786,"o":40.03,"t":"2026-02-19T05:00:00Z","v":3262589,"vw":40.197949},{"c":40.01,"h":40.41,"l":39.37,"n":57467,"o":40.39,"t":"2026-02-20T05:00:00Z","v":6781239,"vw":39.840678},{"c":40.42,"h":40.77,"l":40.145,"n":42170,"o":40.15,"t":"2026-02-23T05:00:00Z","v":5607847,"vw":40.484199},{"c":40.56,"h":40.82,"l":40.46,"n":33845,"o":40.67,"t":"2026-02-24T05:00:00Z","v":4347393,"vw":40.64632},{"c":40.61,"h":40.88,"l":40.36,"n":30248,"o":40.36,"t":"2026-02-25T05:00:00Z","v":3610242,"vw":40.621308},{"c":41.11,"h":41.18,"l":40.82,"n":34672,"o":40.84,"t":"2026-02-26T05:00:00Z","v":3561599,"vw":40.988983},{"c":41.77,"h":41.88,"l":41.4701,"n":44438,"o":41.64,"t":"2026-02-27T05:00:00Z","v":6015408,"vw":41.713776},{"c":40.53,"h":41.07,"l":40.205,"n":52493,"o":41.02,"t":"2026-03-02T05:00:00Z","v":6037924,"vw":40.557302},{"c":40.3,"h":40.61,"l":39.63,"n":54396,"o":39.675,"t":"2026-03-03T05:00:00Z","v":6783931,"vw":40.198444},{"c":39.9,"h":40.295,"l":39.84,"n":49388,"o":40.07,"t":"2026-03-04T05:00:00Z","v":4338561,"vw":40.055467},{"c":39.45,"h":39.6,"l":39.04,"n":39157,"o":39.195,"t":"2026-03-05T05:00:00Z","v":4982888,"vw":39.329396},{"c":38.96,"h":39.57,"l":38.35,"n":61733,"o":38.77,"t":"2026-03-06T05:00:00Z","v":7091947,"vw":38.908218},{"c":39.91,"h":40.05,"l":38.59,"n":61419,"o":38.68,"t":"2026-03-09T04:00:00Z","v":6829530,"vw":39.331665},{"c":38.71,"h":39.565,"l":38.66,"n":50979,"o":39.36,"t":"2026-03-10T04:00:00Z","v":6418592,"vw":39.131142},{"c":37.19,"h":38.06,"l":37.1,"n":60689,"o":37.98,"t":"2026-03-11T04:00:00Z","v":7928162,"vw":37.523222},{"c":36.97,"h":37.29,"l":36.69,"n":53379,"o":36.89,"t":"2026-03-12T04:00:00Z","v":6451862,"vw":37.000529},{"c":36.4,"h":37.13,"l":36.29,"n":52598,"o":36.85,"t":"2026-03-13T04:00:00Z","v":6485809,"vw":36.574595},{"c":37.16,"h":37.35,"l":36.88,"n":41149,"o":37.16,"t":"2026-03-16T04:00:00Z","v":5297348,"vw":37.167341},{"c":37.52,"h":37.63,"l":37.3,"n":29652,"o":37.39,"t":"2026-03-17T04:00:00Z","v":3286884,"vw":37.487756},{"c":36.86,"h":37.505,"l":36.815,"n":41524,"o":37.355,"t":"2026-03-18T04:00:00Z","v":4697259,"vw":37.164409},{"c":37.51,"h":37.79,"l":36.85,"n":64471,"o":36.97,"t":"2026-03-19T04:00:00Z","v":7340702,"vw":37.454283},{"c":35.38,"h":36.66,"l":35.25,"n":84094,"o":36.61,"t":"2026-03-20T04:00:00Z","v":12589970,"vw":35.714319},{"c":36.01,"h":36.41,"l":35.465,"n":118431,"o":35.73,"t":"2026-03-23T04:00:00Z","v":16419510,"vw":35.958738},{"c":35.34,"h":35.645,"l":34.7378,"n":73221,"o":34.91,"t":"2026-03-24T04:00:00Z","v":9544331,"vw":35.194197},{"c":36.28,"h":36.355,"l":35.88,"n":50823,"o":36.22,"t":"2026-03-25T04:00:00Z","v":5881412,"vw":36.177976},{"c":35.42,"h":36.02,"l":35.185,"n":38423,"o":35.695,"t":"2026-03-26T04:00:00Z","v":5010435,"vw":35.571718},{"c":34.81,"h":35.35,"l":34.555,"n":55700,"o":34.62,"t":"2026-03-27T04:00:00Z","v":7662647,"vw":34.942903},{"c":36.13,"h":36.36,"l":35.8002,"n":44260,"o":35.96,"t":"2026-03-30T04:00:00Z","v":6037784,"vw":36.07213},{"c":36.06,"h":36.615,"l":35.89,"n":55763,"o":36.35,"t":"2026-03-31T04:00:00Z","v":8013978,"vw":36.27437},{"c":35.96,"h":36.48,"l":35.91,"n":34116,"o":35.95,"t":"2026-04-01T04:00:00Z","v":4128362,"vw":36.158612},{"c":36.53,"h":36.63,"l":35.77,"n":29839,"o":35.83,"t":"2026-04-02T04:00:00Z","v":4103391,"vw":36.368209},{"c":36.39,"h":36.62,"l":36.0399,"n":18372,"o":36.15,"t":"2026-04-06T04:00:00Z","v":2510544,"vw":36.386898},{"c":36.31,"h":36.39,"l":35.43,"n":30749,"o":36.2,"t":"2026-04-07T04:00:00Z","v":4176563,"vw":35.925288},{"c":36.67,"h":37.2492,"l":36.44,"n":27816,"o":37.23,"t":"2026-04-08T04:00:00Z","v":3290819,"vw":36.843985},{"c":36.41,"h":36.9386,"l":36.01,"n":18751,"o":36.39,"t":"2026-04-09T04:00:00Z","v":2353140,"vw":36.487876},{"c":36.13,"h":36.34,"l":35.91,"n":18695,"o":36.26,"t":"2026-04-10T04:00:00Z","v":2262535,"vw":36.094274},{"c":36.41,"h":36.465,"l":35.79,"n":21362,"o":36.02,"t":"2026-04-13T04:00:00Z","v":2648043,"vw":36.174516},{"c":36.96,"h":37,"l":36.26,"n":17404,"o":36.33,"t":"2026-04-14T04:00:00Z","v":2277719,"vw":36.685329},{"c":36.48,"h":36.79,"l":36.36,"n":16462,"o":36.72,"t":"2026-04-15T04:00:00Z","v":1920842,"vw":36.539331},{"c":35.83,"h":36.65,"l":35.7,"n":22856,"o":36.61,"t":"2026-04-16T04:00:00Z","v":2751678,"vw":36.052311},{"c":36.69,"h":36.908,"l":36.505,"n":24971,"o":36.73,"t":"2026-04-17T04:00:00Z","v":3650649,"vw":36.722002},{"c":36.68,"h":36.8,"l":36.265,"n":13322,"o":36.78,"t":"2026-04-20T04:00:00Z","v":1537649,"vw":36.607101},{"c":36.07,"h":36.74,"l":36.05,"n":23657,"o":36.6,"t":"2026-04-21T04:00:00Z","v":3064862,"vw":36.315478},{"c":36.28,"h":36.795,"l":36.24,"n":20947,"o":36.67,"t":"2026-04-22T04:00:00Z","v":2470520,"vw":36.477124},{"c":36.07,"h":36.645,"l":35.66,"n":27982,"o":36.38,"t":"2026-04-23T04:00:00Z","v":3502591,"vw":36.119827},{"c":36.18,"h":36.335,"l":35.6499,"n":20431,"o":35.91,"t":"2026-04-24T04:00:00Z","v":3044774,"vw":36.12035},{"c":35.69,"h":36.08,"l":35.5599,"n":23155,"o":35.92,"t":"2026-04-27T04:00:00Z","v":2812488,"vw":35.784198},{"c":35.74,"h":35.75,"l":35.23,"n":18813,"o":35.46,"t":"2026-04-28T04:00:00Z","v":2725217,"vw":35.468695},{"c":34.93,"h":35.29,"l":34.755,"n":37417,"o":35.28,"t":"2026-04-29T04:00:00Z","v":4921964,"vw":35.033741},{"c":34.82,"h":35.155,"l":34.55,"n":26750,"o":35.15,"t":"2026-04-30T04:00:00Z","v":3778130,"vw":34.88943},{"c":35.13,"h":35.62,"l":34.83,"n":23271,"o":35.01,"t":"2026-05-01T04:00:00Z","v":3626876,"vw":35.221515},{"c":34.4,"h":34.84,"l":34.11,"n":37151,"o":34.84,"t":"2026-05-04T04:00:00Z","v":5033497,"vw":34.420642},{"c":34.88,"h":34.975,"l":34.47,"n":24861,"o":34.56,"t":"2026-05-05T04:00:00Z","v":3786240,"vw":34.751576},{"c":35.68,"h":35.785,"l":35.495,"n":24892,"o":35.64,"t":"2026-05-06T04:00:00Z","v":3329786,"vw":35.673385},{"c":35.15,"h":35.9264,"l":35.08,"n":21422,"o":35.91,"t":"2026-05-07T04:00:00Z","v":2936309,"vw":35.447722},{"c":35.59,"h":35.885,"l":35.535,"n":19379,"o":35.62,"t":"2026-05-08T04:00:00Z","v":2617044,"vw":35.708838},{"c":34.96,"h":35.42,"l":34.91,"n":21823,"o":35.38,"t":"2026-05-11T04:00:00Z","v":3159181,"vw":35.139224},{"c":34.3,"h":34.55,"l":34.21,"n":29888,"o":34.55,"t":"2026-05-12T04:00:00Z","v":4392653,"vw":34.371908},{"c":34.05,"h":34.35,"l":33.81,"n":26419,"o":34.2,"t":"2026-05-13T04:00:00Z","v":3565309,"vw":34.032339},{"c":34.18,"h":34.72,"l":34.16,"n":17547,"o":34.58,"t":"2026-05-14T04:00:00Z","v":2721043,"vw":34.510847},{"c":32.68,"h":33,"l":32.552,"n":48378,"o":32.88,"t":"2026-05-15T04:00:00Z","v":7263689,"vw":32.74354},{"c":32.52,"h":32.92,"l":32.225,"n":34478,"o":32.66,"t":"2026-05-18T04:00:00Z","v":4939358,"vw":32.562463},{"c":31.85,"h":32.11,"l":31.58,"n":46153,"o":31.81,"t":"2026-05-19T04:00:00Z","v":7180417,"vw":31.844393},{"c":32.85,"h":32.975,"l":31.88,"n":45499,"o":31.92,"t":"2026-05-20T04:00:00Z","v":6913916,"vw":32.62056},{"c":33.22,"h":33.2487,"l":32.18,"n":41550,"o":32.49,"t":"2026-05-21T04:00:00Z","v":6140695,"vw":32.806083},{"c":33.69,"h":33.69,"l":33.1,"n":29362,"o":33.64,"t":"2026-05-22T04:00:00Z","v":4507056,"vw":33.46759},{"c":34.21,"h":34.5512,"l":33.99,"n":28243,"o":34.5,"t":"2026-05-26T04:00:00Z","v":4307082,"vw":34.287126},{"c":34.44,"h":34.67,"l":34.285,"n":26584,"o":34.42,"t":"2026-05-27T04:00:00Z","v":3303678,"vw":34.465096},{"c":34.94,"h":35.1,"l":34.425,"n":30320,"o":34.58,"t":"2026-05-28T04:00:00Z","v":4067270,"vw":34.831609},{"c":34.94,"h":35.225,"l":34.73,"n":25941,"o":35.04,"t":"2026-05-29T04:00:00Z","v":3447258,"vw":34.958693},{"c":35,"h":35.105,"l":34.2,"n":30193,"o":34.39,"t":"2026-06-01T04:00:00Z","v":4056571,"vw":34.573063},{"c":35.22,"h":35.45,"l":35.065,"n":19428,"o":35.42,"t":"2026-06-02T04:00:00Z","v":2539275,"vw":35.272754},{"c":34.82,"h":34.965,"l":34.565,"n":14790,"o":34.78,"t":"2026-06-03T04:00:00Z","v":1801270,"vw":34.781105},{"c":35.02,"h":35.29,"l":34.94,"n":13216,"o":35.17,"t":"2026-06-04T04:00:00Z","v":1365172,"vw":35.121418},{"c":34.47,"h":34.815,"l":34.285,"n":23639,"o":34.36,"t":"2026-06-05T04:00:00Z","v":3449328,"vw":34.532209},{"c":33.97,"h":34.78,"l":33.93,"n":18703,"o":34.66,"t":"2026-06-08T04:00:00Z","v":2598330,"vw":34.328621},{"c":34.55,"h":34.58,"l":34.11,"n":24021,"o":34.34,"t":"2026-06-09T04:00:00Z","v":3089261,"vw":34.394484},{"c":34.19,"h":34.72,"l":34,"n":19112,"o":34.53,"t":"2026-06-10T04:00:00Z","v":2644792,"vw":34.378944},{"c":35.5,"h":35.595,"l":34.39,"n":33786,"o":34.56,"t":"2026-06-11T04:00:00Z","v":4492621,"vw":35.045112},{"c":35.17,"h":35.325,"l":34.81,"n":20325,"o":35.08,"t":"2026-06-12T04:00:00Z","v":2235536,"vw":35.086899},{"c":35.17,"h":35.65,"l":35.125,"n":17982,"o":35.45,"t":"2026-06-15T04:00:00Z","v":2493506,"vw":35.354224},{"c":35.73,"h":35.98,"l":35.42,"n":15923,"o":35.47,"t":"2026-06-16T04:00:00Z","v":2063274,"vw":35.763952},{"c":35.86,"h":36.22,"l":35.44,"n":35747,"o":35.92,"t":"2026-06-17T04:00:00Z","v":3764100,"vw":35.900857},{"c":36.36,"h":36.93,"l":36.27,"n":24769,"o":36.79,"t":"2026-06-18T04:00:00Z","v":3544930,"vw":36.603688},{"c":35.58,"h":35.86,"l":35.4,"n":28147,"o":35.81,"t":"2026-06-22T04:00:00Z","v":4947529,"vw":35.627966},{"c":35.36,"h":35.6,"l":35.21,"n":16619,"o":35.23,"t":"2026-06-23T04:00:00Z","v":1695932,"vw":35.385294},{"c":36.74,"h":36.87,"l":36.44,"n":39329,"o":36.45,"t":"2026-06-24T04:00:00Z","v":6741531,"vw":36.634057},{"c":36.7,"h":37.26,"l":36.64,"n":21156,"o":36.96,"t":"2026-06-25T04:00:00Z","v":2145462,"vw":36.922299},{"c":36.65,"h":36.7,"l":36.25,"n":17632,"o":36.27,"t":"2026-06-26T04:00:00Z","v":1719607,"vw":36.560023},{"c":36.75,"h":36.905,"l":36.61,"n":19208,"o":36.68,"t":"2026-06-29T04:00:00Z","v":2288431,"vw":36.756193},{"c":35.55,"h":36.44,"l":35.445,"n":28880,"o":36.41,"t":"2026-06-30T04:00:00Z","v":3287098,"vw":35.906186},{"c":34.8,"h":35.1001,"l":34.655,"n":26332,"o":34.73,"t":"2026-07-01T04:00:00Z","v":3504652,"vw":34.904633},{"c":34.78,"h":35.045,"l":34.53,"n":23455,"o":34.56,"t":"2026-07-02T04:00:00Z","v":2968457,"vw":34.721522},{"c":34.62,"h":34.675,"l":34.3,"n":14832,"o":34.61,"t":"2026-07-06T04:00:00Z","v":2118324,"vw":34.510252},{"c":33.52,"h":34.28,"l":33.52,"n":22748,"o":34.2,"t":"2026-07-07T04:00:00Z","v":3286107,"vw":33.82771},{"c":33.31,"h":33.4074,"l":32.95,"n":26286,"o":33.26,"t":"2026-07-08T04:00:00Z","v":4100667,"vw":33.181226},{"c":33.44,"h":33.66,"l":33.18,"n":19253,"o":33.2,"t":"2026-07-09T04:00:00Z","v":2844413,"vw":33.401007},{"c":33.43,"h":33.57,"l":33.16,"n":15902,"o":33.435,"t":"2026-07-10T04:00:00Z","v":2205193,"vw":33.361413},{"c":32.81,"h":33.155,"l":32.755,"n":22681,"o":33.04,"t":"2026-07-13T04:00:00Z","v":2633445,"vw":32.911703},{"c":32.92,"h":33.41,"l":32.85,"n":27620,"o":33.02,"t":"2026-07-14T04:00:00Z","v":4202104,"vw":33.067943},{"c":33.05,"h":33.28,"l":32.9,"n":23888,"o":32.92,"t":"2026-07-15T04:00:00Z","v":3254622,"vw":33.135106},{"c":33.04,"h":33.05,"l":32.55,"n":19558,"o":32.6,"t":"2026-07-16T04:00:00Z","v":2332575,"vw":32.794941},{"c":33.35,"h":33.72,"l":33.3204,"n":22764,"o":33.5,"t":"2026-07-17T04:00:00Z","v":3583609,"vw":33.505644},{"c":32.66,"h":33.145,"l":32.52,"n":22377,"o":33.09,"t":"2026-07-20T04:00:00Z","v":3255041,"vw":32.769491},{"c":32.33,"h":32.47,"l":32.0798,"n":20928,"o":32.42,"t":"2026-07-21T04:00:00Z","v":2947544,"vw":32.321663},{"c":32.06,"h":32.375,"l":32.02,"n":22869,"o":32.29,"t":"2026-07-22T04:00:00Z","v":4139804,"vw":32.187313},{"c":31.78,"h":31.8499,"l":31.53,"n":27648,"o":31.55,"t":"2026-07-23T04:00:00Z","v":4636133,"vw":31.656804},{"c":31.85,"h":32.285,"l":31.81,"n":20500,"o":31.88,"t":"2026-07-24T04:00:00Z","v":2819280,"vw":32.012047},{"c":32.39,"h":32.51,"l":32.125,"n":23183,"o":32.38,"t":"2026-07-27T04:00:00Z","v":2838824,"vw":32.352247},{"c":32.91,"h":33.045,"l":32.49,"n":23694,"o":32.52,"t":"2026-07-28T04:00:00Z","v":5801774,"vw":32.738084},{"c":31.31,"h":32.8282,"l":31.145,"n":46938,"o":32.77,"t":"2026-07-29T04:00:00Z","v":6811581,"vw":31.938375},{"c":31.24,"h":31.355,"l":30.91,"n":51018,"o":31.24,"t":"2026-07-30T04:00:00Z","v":6905832,"vw":31.18555},{"c":30.59,"h":30.8559,"l":30.205,"n":76361,"o":30.83,"t":"2026-07-31T04:00:00Z","v":11053673,"vw":30.4801},{"c":30.88,"h":31.075,"l":30.7,"n":40683,"o":30.96,"t":"2026-08-03T04:00:00Z","v":5385434,"vw":30.939489},{"c":31.56,"h":31.585,"l":31.3,"n":41057,"o":31.37,"t":"2026-08-04T04:00:00Z","v":5793381,"vw":31.421178},{"c":31.78,"h":31.93,"l":31.555,"n":33128,"o":31.72,"t":"2026-08-05T04:00:00Z","v":3437664,"vw":31.740143},{"c":31.22,"h":31.67,"l":31.085,"n":29919,"o":31.52,"t":"2026-08-06T04:00:00Z","v":3309585,"vw":31.338105},{"c":31.43,"h":31.57,"l":31.16,"n":30890,"o":31.52,"t":"2026-08-07T04:00:00Z","v":4228964,"vw":31.343506},{"c":30.64,"h":31.105,"l":30.63,"n":35613,"o":31.06,"t":"2026-08-10T04:00:00Z","v":3820857,"vw":30.809131},{"c":30.81,"h":31.09,"l":30.725,"n":29166,"o":30.9,"t":"2026-08-11T04:00:00Z","v":4141997,"vw":30.870349},{"c":30.72,"h":31.115,"l":30.645,"n":34048,"o":31.08,"t":"2026-08-12T04:00:00Z","v":4426943,"vw":30.850252},{"c":31.24,"h":31.69,"l":31.1299,"n":29180,"o":31.25,"t":"2026-08-13T04:00:00Z","v":3965389,"vw":31.35873},{"c":30.59,"h":30.945,"l":30.345,"n":34099,"o":30.81,"t":"2026-08-14T04:00:00Z","v":4269043,"vw":30.580044},{"c":29.83,"h":30.3699,"l":29.775,"n":37330,"o":30.27,"t":"2026-08-17T04:00:00Z","v":6233922,"vw":30.102484},{"c":30.12,"h":30.24,"l":29.45,"n":30817,"o":29.71,"t":"2026-08-18T04:00:00Z","v":5199252,"vw":29.973814},{"c":31.59,"h":31.65,"l":31.17,"n":44617,"o":31.37,"t":"2026-08-19T04:00:00Z","v":8238426,"vw":31.435525},{"c":30.87,"h":31.31,"l":30.6313,"n":35339,"o":30.86,"t":"2026-08-20T04:00:00Z","v":4976978,"vw":30.905989},{"c":30.5,"h":30.74,"l":30.34,"n":23363,"o":30.61,"t":"2026-08-21T04:00:00Z","v":3401526,"vw":30.49969},{"c":31.08,"h":31.41,"l":30.935,"n":25106,"o":30.99,"t":"2026-08-24T04:00:00Z","v":3967596,"vw":31.141663},{"c":32.05,"h":32.07,"l":31.495,"n":23380,"o":31.65,"t":"2026-08-25T04:00:00Z","v":3828641,"vw":31.817745},{"c":31.84,"h":31.86,"l":31.58,"n":18422,"o":31.83,"t":"2026-08-26T04:00:00Z","v":2773203,"vw":31.715915},{"c":31.64,"h":31.905,"l":31.51,"n":17021,"o":31.75,"t":"2026-08-27T04:00:00Z","v":2279218,"vw":31.685352},{"c":31.33,"h":32.1566,"l":31.25,"n":41083,"o":31.53,"t":"2026-08-28T04:00:00Z","v":6298951,"vw":31.636824},{"c":30.93,"h":30.94,"l":30.515,"n":26532,"o":30.87,"t":"2026-08-31T04:00:00Z","v":4558120,"vw":30.72725},{"c":30.55,"h":31.095,"l":30.455,"n":25097,"o":30.58,"t":"2026-09-01T04:00:00Z","v":4113049,"vw":30.69532},{"c":30.61,"h":30.74,"l":30.405,"n":19654,"o":30.66,"t":"2026-09-02T04:00:00Z","v":2669799,"vw":30.551939},{"c":30.77,"h":31.152,"l":30.76,"n":21136,"o":31.08,"t":"2026-09-03T04:00:00Z","v":3447439,"vw":30.959708},{"c":30.88,"h":31.2,"l":30.85,"n":15304,"o":30.98,"t":"2026-09-04T04:00:00Z","v":2262347,"vw":30.990034},{"c":30.85,"h":31.14,"l":30.56,"n":18879,"o":31.12,"t":"2026-09-08T04:00:00Z","v":2180515,"vw":30.865263},{"c":30.34,"h":30.96,"l":29.915,"n":36102,"o":30.85,"t":"2026-09-09T04:00:00Z","v":4802403,"vw":30.335159},{"c":29.3,"h":29.91,"l":29.14,"n":56492,"o":29.49,"t":"2026-09-10T04:00:00Z","v":9926359,"vw":29.405406},{"c":29.31,"h":29.985,"l":29.27,"n":39290,"o":29.83,"t":"2026-09-11T04:00:00Z","v":5390630,"vw":29.583677},{"c":29.42,"h":29.85,"l":28.895,"n":40371,"o":29.29,"t":"2026-09-14T04:00:00Z","v":6554078,"vw":29.378202},{"c":29.16,"h":29.28,"l":28.925,"n":34074,"o":29.05,"t":"2026-09-15T04:00:00Z","v":5380712,"vw":29.10786},{"c":29.34,"h":30.04,"l":29.29,"n":61514,"o":29.4,"t":"2026-09-16T04:00:00Z","v":13125651,"vw":29.597939},{"c":30.29,"h":30.29,"l":29.89,"n":31167,"o":30.02,"t":"2026-09-17T04:00:00Z","v":4831276,"vw":30.143056},{"c":29.64,"h":29.9,"l":29.49,"n":26310,"o":29.89,"t":"2026-09-18T04:00:00Z","v":3321206,"vw":29.650985},{"c":30.23,"h":30.27,"l":29.97,"n":23926,"o":30.17,"t":"2026-09-21T04:00:00Z","v":4017205,"vw":30.136306},{"c":29.86,"h":30.045,"l":29.61,"n":21909,"o":30,"t":"2026-09-22T04:00:00Z","v":2897724,"vw":29.855575},{"c":28.44,"h":29.575,"l":28.18,"n":53093,"o":29.53,"t":"2026-09-23T04:00:00Z","v":8798390,"vw":28.613816},{"c":27.35,"h":28.51,"l":27.325,"n":73737,"o":28.3,"t":"2026-09-24T04:00:00Z","v":16469813,"vw":27.751684},{"c":27.21,"h":27.3389,"l":26.69,"n":61372,"o":27.23,"t":"2026-09-25T04:00:00Z","v":10912040,"vw":26.987932},{"c":26.49,"h":26.7143,"l":26.1,"n":55847,"o":26.48,"t":"2026-09-28T04:00:00Z","v":10327198,"vw":26.374947},{"c":26.07,"h":26.37,"l":25.67,"n":64166,"o":26.37,"t":"2026-09-29T04:00:00Z","v":13677804,"vw":25.983412},{"c":25.68,"h":26.0361,"l":25.39,"n":63624,"o":26.02,"t":"2026-09-30T04:00:00Z","v":13073601,"vw":25.61579},{"c":25.82,"h":26.17,"l":24.91,"n":75420,"o":25.09,"t":"2026-10-01T04:00:00Z","v":18318759,"vw":25.529514},{"c":25.58,"h":26.438,"l":25.39,"n":71178,"o":26.06,"t":"2026-10-02T04:00:00Z","v":17151152,"vw":25.841564},{"c":25.19,"h":25.355,"l":24.79,"n":46386,"o":25.26,"t":"2026-10-05T04:00:00Z","v":11935139,"vw":25.091686},{"c":25.36,"h":25.65,"l":25.17,"n":30117,"o":25.26,"t":"2026-10-06T04:00:00Z","v":6338014,"vw":25.429899},{"c":25.23,"h":25.395,"l":24.52,"n":51457,"o":24.55,"t":"2026-10-07T04:00:00Z","v":10662420,"vw":24.962184},{"c":25.9,"h":25.96,"l":25.15,"n":56688,"o":25.26,"t":"2026-10-08T04:00:00Z","v":12428718,"vw":25.649089},{"c":25.99,"h":26.075,"l":25.5317,"n":31040,"o":25.76,"t":"2026-10-09T04:00:00Z","v":5925279,"vw":25.801206},{"c":26.08,"h":26.09,"l":25.8605,"n":20193,"o":25.88,"t":"2026-10-12T04:00:00Z","v":3025393,"vw":25.990632},{"c":26.38,"h":26.595,"l":26.225,"n":31488,"o":26.58,"t":"2026-10-13T04:00:00Z","v":5655287,"vw":26.384195},{"c":26.89,"h":27.03,"l":25.75,"n":53963,"o":25.82,"t":"2026-10-14T04:00:00Z","v":10070350,"vw":26.561848},{"c":28,"h":28.5995,"l":27.96,"n":80659,"o":28.54,"t":"2026-10-15T04:00:00Z","v":16473309,"vw":28.264514},{"c":28.04,"h":28.335,"l":27.67,"n":40931,"o":27.68,"t":"2026-10-16T04:00:00Z","v":6619766,"vw":28.00762},{"c":27.43,"h":27.96,"l":27.31,"n":29661,"o":27.89,"t":"2026-10-19T04:00:00Z","v":4815907,"vw":27.564918},{"c":28.09,"h":28.37,"l":27.82,"n":29359,"o":28.06,"t":"2026-10-20T04:00:00Z","v":4599442,"vw":28.087068},{"c":28.27,"h":28.46,"l":28.06,"n":18014,"o":28.295,"t":"2026-10-21T04:00:00Z","v":2732003,"vw":28.275781}],"volatilityBars":[{"c":26.6,"h":26.65,"l":26.47,"n":466,"o":26.64,"t":"2026-10-14T08:00:00Z","v":54652,"vw":26.564455},{"c":26.6,"h":26.61,"l":26.58,"n":290,"o":26.6,"t":"2026-10-14T08:15:00Z","v":44576,"vw":26.595506},{"c":26.58,"h":26.62,"l":26.58,"n":269,"o":26.61,"t":"2026-10-14T08:30:00Z","v":26215,"vw":26.591973},{"c":26.5505,"h":26.57,"l":26.55,"n":16,"o":26.57,"t":"2026-10-14T08:45:00Z","v":4268,"vw":26.559473},{"c":26.6,"h":26.6,"l":26.56,"n":105,"o":26.57,"t":"2026-10-14T09:00:00Z","v":13328,"vw":26.577105},{"c":26.59,"h":26.66,"l":26.59,"n":182,"o":26.61,"t":"2026-10-14T09:15:00Z","v":27051,"vw":26.620661},{"c":26.6203,"h":26.6203,"l":26.58,"n":81,"o":26.59,"t":"2026-10-14T09:30:00Z","v":21904,"vw":26.605782},{"c":26.62,"h":26.64,"l":26.6,"n":174,"o":26.63,"t":"2026-10-14T09:45:00Z","v":36056,"vw":26.610292},{"c":26.61,"h":26.62,"l":26.58,"n":107,"o":26.62,"t":"2026-10-14T10:00:00Z","v":18641,"vw":26.599201},{"c":26.59,"h":26.61,"l":26.58,"n":27,"o":26.6,"t":"2026-10-14T10:15:00Z","v":3265,"vw":26.604113},{"c":26.5,"h":26.56,"l":26.48,"n":143,"o":26.56,"t":"2026-10-14T10:30:00Z","v":15149,"vw":26.514018},{"c":26.51,"h":26.55,"l":26.49,"n":189,"o":26.51,"t":"2026-10-14T10:45:00Z","v":45110,"vw":26.520173},{"c":26.5,"h":26.51,"l":26.46,"n":200,"o":26.5,"t":"2026-10-14T11:00:00Z","v":30817,"vw":26.491142},{"c":26.51,"h":26.57,"l":26.5,"n":189,"o":26.5,"t":"2026-10-14T11:15:00Z","v":17602,"vw":26.522918},{"c":26.55,"h":26.57,"l":26.51,"n":172,"o":26.52,"t":"2026-10-14T11:30:00Z","v":15086,"vw":26.537512},{"c":26.6,"h":26.63,"l":26.52,"n":218,"o":26.54,"t":"2026-10-14T11:45:00Z","v":25930,"vw":26.554497},{"c":26.64,"h":26.67,"l":26.6,"n":503,"o":26.61,"t":"2026-10-14T12:00:00Z","v":71850,"vw":26.634997},{"c":26.72,"h":26.7304,"l":26.59,"n":902,"o":26.64,"t":"2026-10-14T12:15:00Z","v":178333,"vw":26.671427},{"c":25.85,"h":26.66,"l":25.77,"n":2563,"o":26.66,"t":"2026-10-14T12:30:00Z","v":373899,"vw":26.040641},{"c":25.69,"h":25.8803,"l":25.67,"n":1480,"o":25.8509,"t":"2026-10-14T12:45:00Z","v":274815,"vw":25.812334},{"c":25.73,"h":25.82,"l":25.67,"n":931,"o":25.68,"t":"2026-10-14T13:00:00Z","v":148641,"vw":25.753046},{"c":25.84,"h":25.84,"l":25.67,"n":665,"o":25.7387,"t":"2026-10-14T13:15:00Z","v":78497,"vw":25.729925},{"c":25.9771,"h":26.01,"l":25.75,"n":2376,"o":25.82,"t":"2026-10-14T13:30:00Z","v":512569,"vw":25.889976},{"c":25.9543,"h":26.0316,"l":25.9008,"n":1643,"o":25.98,"t":"2026-10-14T13:45:00Z","v":332665,"vw":25.962017},{"c":26.18,"h":26.215,"l":25.93,"n":2171,"o":25.96,"t":"2026-10-14T14:00:00Z","v":482385,"vw":26.076915},{"c":26.2561,"h":26.27,"l":26.125,"n":1251,"o":26.18,"t":"2026-10-14T14:15:00Z","v":230415,"vw":26.18972},{"c":26.36,"h":26.3895,"l":26.19,"n":1676,"o":26.25,"t":"2026-10-14T14:30:00Z","v":281994,"vw":26.274189},{"c":26.235,"h":26.398,"l":26.221,"n":1184,"o":26.36,"t":"2026-10-14T14:45:00Z","v":209183,"vw":26.320894},{"c":26.19,"h":26.235,"l":26.08,"n":1567,"o":26.235,"t":"2026-10-14T15:00:00Z","v":223954,"vw":26.155775},{"c":26.32,"h":26.37,"l":26.19,"n":1455,"o":26.19,"t":"2026-10-14T15:15:00Z","v":227959,"vw":26.308755},{"c":26.45,"h":26.48,"l":26.305,"n":1691,"o":26.33,"t":"2026-10-14T15:30:00Z","v":249766,"vw":26.405865},{"c":26.2801,"h":26.47,"l":26.26,"n":1286,"o":26.45,"t":"2026-10-14T15:45:00Z","v":214189,"vw":26.373883},{"c":26.32,"h":26.345,"l":26.245,"n":944,"o":26.29,"t":"2026-10-14T16:00:00Z","v":103026,"vw":26.303827},{"c":26.41,"h":26.465,"l":26.305,"n":1469,"o":26.32,"t":"2026-10-14T16:15:00Z","v":239083,"vw":26.393643},{"c":26.43,"h":26.45,"l":26.34,"n":1301,"o":26.41,"t":"2026-10-14T16:30:00Z","v":219272,"vw":26.408051},{"c":26.48,"h":26.49,"l":26.395,"n":924,"o":26.435,"t":"2026-10-14T16:45:00Z","v":205480,"vw":26.454963},{"c":26.53,"h":26.55,"l":26.43,"n":867,"o":26.48,"t":"2026-10-14T17:00:00Z","v":151618,"vw":26.500204},{"c":26.77,"h":26.7786,"l":26.54,"n":1774,"o":26.54,"t":"2026-10-14T17:15:00Z","v":501250,"vw":26.695652},{"c":26.73,"h":26.805,"l":26.725,"n":1572,"o":26.77,"t":"2026-10-14T17:30:00Z","v":288091,"vw":26.761404},{"c":26.72,"h":26.735,"l":26.645,"n":1099,"o":26.72,"t":"2026-10-14T17:45:00Z","v":175466,"vw":26.687668},{"c":26.865,"h":26.865,"l":26.72,"n":1747,"o":26.72,"t":"2026-10-14T18:00:00Z","v":453538,"vw":26.794434},{"c":26.945,"h":27.03,"l":26.87,"n":3371,"o":26.87,"t":"2026-10-14T18:15:00Z","v":913432,"vw":26.94696},{"c":26.87,"h":26.975,"l":26.86,"n":1850,"o":26.945,"t":"2026-10-14T18:30:00Z","v":500945,"vw":26.919392},{"c":26.87,"h":26.905,"l":26.8301,"n":1288,"o":26.88,"t":"2026-10-14T18:45:00Z","v":207817,"vw":26.872129},{"c":26.905,"h":26.975,"l":26.84,"n":1617,"o":26.87,"t":"2026-10-14T19:00:00Z","v":290354,"vw":26.919731},{"c":26.86,"h":26.94,"l":26.855,"n":1101,"o":26.905,"t":"2026-10-14T19:15:00Z","v":266220,"vw":26.906976},{"c":26.86,"h":26.875,"l":26.77,"n":1430,"o":26.86,"t":"2026-10-14T19:30:00Z","v":263076,"vw":26.837891},{"c":26.895,"h":26.93,"l":26.845,"n":3711,"o":26.86,"t":"2026-10-14T19:45:00Z","v":599924,"vw":26.893705},{"c":26.8,"h":26.95,"l":26.8,"n":128,"o":26.89,"t":"2026-10-14T20:00:00Z","v":30468,"vw":26.895471},{"c":26.79,"h":26.82,"l":26.7595,"n":28,"o":26.82,"t":"2026-10-14T20:15:00Z","v":3351,"vw":26.797835},{"c":26.86,"h":26.88,"l":26.83,"n":18,"o":26.83,"t":"2026-10-14T20:30:00Z","v":1127,"vw":26.844964},{"c":26.8202,"h":26.89,"l":26.8202,"n":55,"o":26.86,"t":"2026-10-14T20:45:00Z","v":5327,"vw":26.869137},{"c":26.8981,"h":26.8981,"l":26.82,"n":5,"o":26.82,"t":"2026-10-14T21:00:00Z","v":255,"vw":26.86596},{"c":26.83,"h":26.86,"l":26.83,"n":16,"o":26.85,"t":"2026-10-14T21:15:00Z","v":1380,"vw":26.848365},{"c":26.8,"h":26.82,"l":26.79,"n":25,"o":26.82,"t":"2026-10-14T21:30:00Z","v":3124,"vw":26.812931},{"c":26.81,"h":26.82,"l":26.76,"n":37,"o":26.76,"t":"2026-10-14T21:45:00Z","v":6546,"vw":26.80924},{"c":26.82,"h":26.85,"l":26.7904,"n":74,"o":26.81,"t":"2026-10-14T22:00:00Z","v":9826,"vw":26.815077},{"c":26.9,"h":26.93,"l":26.82,"n":145,"o":26.82,"t":"2026-10-14T22:15:00Z","v":9536,"vw":26.887716},{"c":26.9383,"h":26.9383,"l":26.88,"n":216,"o":26.88,"t":"2026-10-14T22:30:00Z","v":36071,"vw":26.898882},{"c":26.93,"h":26.96,"l":26.93,"n":67,"o":26.9596,"t":"2026-10-14T22:45:00Z","v":14648,"vw":26.949263},{"c":26.889,"h":26.95,"l":26.8831,"n":57,"o":26.95,"t":"2026-10-14T23:00:00Z","v":9518,"vw":26.919317},{"c":26.95,"h":26.9772,"l":26.8746,"n":115,"o":26.89,"t":"2026-10-14T23:15:00Z","v":14513,"vw":26.928176},{"c":26.97,"h":26.98,"l":26.95,"n":84,"o":26.95,"t":"2026-10-14T23:30:00Z","v":14846,"vw":26.964678},{"c":27.0131,"h":27.04,"l":26.97,"n":207,"o":26.97,"t":"2026-10-14T23:45:00Z","v":28611,"vw":27.008788},{"c":28,"h":28.01,"l":27.59,"n":7132,"o":27.83,"t":"2026-10-15T08:00:00Z","v":3408193,"vw":27.928009},{"c":27.97,"h":27.99,"l":27.93,"n":742,"o":27.99,"t":"2026-10-15T08:15:00Z","v":167925,"vw":27.970359},{"c":27.97,"h":27.9805,"l":27.94,"n":412,"o":27.96,"t":"2026-10-15T08:30:00Z","v":69313,"vw":27.962163},{"c":27.91,"h":27.96,"l":27.91,"n":459,"o":27.95,"t":"2026-10-15T08:45:00Z","v":79719,"vw":27.947761},{"c":27.93,"h":27.94,"l":27.89,"n":573,"o":27.9,"t":"2026-10-15T09:00:00Z","v":117372,"vw":27.906456},{"c":28.02,"h":28.0295,"l":27.92,"n":718,"o":27.9399,"t":"2026-10-15T09:15:00Z","v":139305,"vw":27.977312},{"c":28.12,"h":28.15,"l":28.02,"n":672,"o":28.02,"t":"2026-10-15T09:30:00Z","v":213989,"vw":28.085003},{"c":28.0703,"h":28.13,"l":28.01,"n":249,"o":28.12,"t":"2026-10-15T09:45:00Z","v":34750,"vw":28.072903},{"c":28.06,"h":28.1,"l":28.04,"n":519,"o":28.08,"t":"2026-10-15T10:00:00Z","v":89893,"vw":28.079411},{"c":28.03,"h":28.08,"l":28.02,"n":415,"o":28.07,"t":"2026-10-15T10:15:00Z","v":88936,"vw":28.043784},{"c":28,"h":28.04,"l":27.99,"n":311,"o":28.03,"t":"2026-10-15T10:30:00Z","v":43873,"vw":28.016937},{"c":28.02,"h":28.0502,"l":28,"n":379,"o":28.01,"t":"2026-10-15T10:45:00Z","v":47799,"vw":28.023415},{"c":28.06,"h":28.08,"l":28.0101,"n":1188,"o":28.02,"t":"2026-10-15T11:00:00Z","v":223142,"vw":28.048084},{"c":28.07,"h":28.1103,"l":28.04,"n":736,"o":28.07,"t":"2026-10-15T11:15:00Z","v":108387,"vw":28.069784},{"c":27.97,"h":28.07,"l":27.93,"n":865,"o":28.06,"t":"2026-10-15T11:30:00Z","v":149991,"vw":27.98953},{"c":27.96,"h":28.0201,"l":27.92,"n":693,"o":27.97,"t":"2026-10-15T11:45:00Z","v":130342,"vw":27.978039},{"c":28.11,"h":28.12,"l":27.97,"n":1113,"o":27.97,"t":"2026-10-15T12:00:00Z","v":255459,"vw":28.032346},{"c":28.16,"h":28.19,"l":28.09,"n":1696,"o":28.11,"t":"2026-10-15T12:15:00Z","v":232924,"vw":28.140567},{"c":28.5,"h":28.65,"l":27.9401,"n":3797,"o":28.15,"t":"2026-10-15T12:30:00Z","v":1087812,"vw":28.432266},{"c":28.51,"h":28.54,"l":28.37,"n":2542,"o":28.5,"t":"2026-10-15T12:45:00Z","v":483133,"vw":28.473439},{"c":28.56,"h":28.56,"l":28.39,"n":1373,"o":28.53,"t":"2026-10-15T13:00:00Z","v":200260,"vw":28.448764},{"c":28.52,"h":28.6,"l":28.51,"n":1387,"o":28.58,"t":"2026-10-15T13:15:00Z","v":284417,"vw":28.564509},{"c":28.345,"h":28.54,"l":28.325,"n":7724,"o":28.54,"t":"2026-10-15T13:30:00Z","v":1534119,"vw":28.434298},{"c":28.47,"h":28.535,"l":28.33,"n":4592,"o":28.35,"t":"2026-10-15T13:45:00Z","v":905817,"vw":28.473107},{"c":28.355,"h":28.505,"l":28.34,"n":2939,"o":28.47,"t":"2026-10-15T14:00:00Z","v":581071,"vw":28.406205},{"c":28.415,"h":28.435,"l":28.355,"n":3014,"o":28.36,"t":"2026-10-15T14:15:00Z","v":542263,"vw":28.39538},{"c":28.44,"h":28.5995,"l":28.405,"n":2279,"o":28.415,"t":"2026-10-15T14:30:00Z","v":369409,"vw":28.516565},{"c":28.31,"h":28.515,"l":28.3,"n":1977,"o":28.44,"t":"2026-10-15T14:45:00Z","v":319140,"vw":28.418262},{"c":28.12,"h":28.315,"l":28.09,"n":3200,"o":28.305,"t":"2026-10-15T15:00:00Z","v":548882,"vw":28.185212},{"c":28.055,"h":28.195,"l":28.04,"n":2168,"o":28.12,"t":"2026-10-15T15:15:00Z","v":342448,"vw":28.117013},{"c":28.08,"h":28.16,"l":28.0313,"n":1431,"o":28.0531,"t":"2026-10-15T15:30:00Z","v":297127,"vw":28.118381},{"c":28.07,"h":28.16,"l":28.025,"n":1795,"o":28.085,"t":"2026-10-15T15:45:00Z","v":328514,"vw":28.106746},{"c":28.0747,"h":28.115,"l":28.042,"n":901,"o":28.09,"t":"2026-10-15T16:00:00Z","v":101088,"vw":28.083881},{"c":28.08,"h":28.13,"l":28.0501,"n":1178,"o":28.085,"t":"2026-10-15T16:15:00Z","v":130167,"vw":28.097251},{"c":28.0777,"h":28.12,"l":28.01,"n":1270,"o":28.075,"t":"2026-10-15T16:30:00Z","v":180564,"vw":28.058871},{"c":28.1,"h":28.15,"l":28.07,"n":816,"o":28.08,"t":"2026-10-15T16:45:00Z","v":77354,"vw":28.100795},{"c":28.118,"h":28.135,"l":28.085,"n":883,"o":28.095,"t":"2026-10-15T17:00:00Z","v":128496,"vw":28.112044},{"c":28.11,"h":28.145,"l":28.07,"n":946,"o":28.115,"t":"2026-10-15T17:15:00Z","v":86742,"vw":28.102622},{"c":28.12,"h":28.145,"l":28.11,"n":2208,"o":28.11,"t":"2026-10-15T17:30:00Z","v":295279,"vw":28.126482},{"c":28.035,"h":28.145,"l":28.03,"n":1338,"o":28.13,"t":"2026-10-15T17:45:00Z","v":211767,"vw":28.081623},{"c":28.065,"h":28.12,"l":28.04,"n":1194,"o":28.04,"t":"2026-10-15T18:00:00Z","v":177149,"vw":28.077338},{"c":28.16,"h":28.17,"l":28.07,"n":958,"o":28.07,"t":"2026-10-15T18:15:00Z","v":112317,"vw":28.120358},{"c":28.11,"h":28.185,"l":28.06,"n":1797,"o":28.17,"t":"2026-10-15T18:30:00Z","v":220305,"vw":28.129441},{"c":28.04,"h":28.1565,"l":28.03,"n":1003,"o":28.115,"t":"2026-10-15T18:45:00Z","v":158911,"vw":28.104059},{"c":28.07,"h":28.08,"l":28.035,"n":648,"o":28.035,"t":"2026-10-15T19:00:00Z","v":105744,"vw":28.058627},{"c":27.985,"h":28.085,"l":27.975,"n":1070,"o":28.065,"t":"2026-10-15T19:15:00Z","v":203975,"vw":28.007709},{"c":28.035,"h":28.05,"l":27.96,"n":1338,"o":27.985,"t":"2026-10-15T19:30:00Z","v":216578,"vw":28.006873},{"c":28.025,"h":28.055,"l":27.98,"n":2703,"o":28.035,"t":"2026-10-15T19:45:00Z","v":412082,"vw":28.008349},{"c":28.02,"h":28.05,"l":28,"n":162,"o":28.03,"t":"2026-10-15T20:00:00Z","v":88303,"vw":28.010692},{"c":28.1,"h":28.1,"l":28.03,"n":22,"o":28.03,"t":"2026-10-15T20:15:00Z","v":2048,"vw":28.06508},{"c":28.19,"h":28.19,"l":28.1,"n":58,"o":28.1,"t":"2026-10-15T20:30:00Z","v":5457,"vw":28.140447},{"c":28.34,"h":28.34,"l":28.14,"n":293,"o":28.17,"t":"2026-10-15T20:45:00Z","v":32808,"vw":28.239657},{"c":28.16,"h":28.3687,"l":28.16,"n":60,"o":28.31,"t":"2026-10-15T21:00:00Z","v":7027,"vw":28.223434},{"c":28.22,"h":28.22,"l":28.1388,"n":13,"o":28.1388,"t":"2026-10-15T21:15:00Z","v":1779,"vw":28.152509},{"c":28.17,"h":28.2099,"l":28.16,"n":25,"o":28.16,"t":"2026-10-15T21:30:00Z","v":2895,"vw":28.183763},{"c":28.18,"h":28.22,"l":28.16,"n":10,"o":28.16,"t":"2026-10-15T21:45:00Z","v":3773,"vw":28.165768},{"c":28.3,"h":28.3,"l":28.2,"n":92,"o":28.2,"t":"2026-10-15T22:00:00Z","v":10479,"vw":28.245125},{"c":28.3,"h":28.36,"l":28.29,"n":57,"o":28.3,"t":"2026-10-15T22:15:00Z","v":3837,"vw":28.312674},{"c":28.45,"h":28.47,"l":28.32,"n":102,"o":28.3705,"t":"2026-10-15T22:30:00Z","v":16761,"vw":28.408401},{"c":28.33,"h":28.41,"l":28.32,"n":35,"o":28.4,"t":"2026-10-15T22:45:00Z","v":10536,"vw":28.371269},{"c":28.38,"h":28.38,"l":28.35,"n":20,"o":28.36,"t":"2026-10-15T23:00:00Z","v":2604,"vw":28.361915},{"c":28.3521,"h":28.42,"l":28.3521,"n":38,"o":28.37,"t":"2026-10-15T23:15:00Z","v":3876,"vw":28.391555},{"c":28.4,"h":28.4369,"l":28.365,"n":50,"o":28.37,"t":"2026-10-15T23:30:00Z","v":10066,"vw":28.408491},{"c":28.29,"h":28.4,"l":28.29,"n":42,"o":28.4,"t":"2026-10-15T23:45:00Z","v":23639,"vw":28.360788},{"c":27.88,"h":28.23,"l":27.88,"n":1166,"o":28.01,"t":"2026-10-16T08:00:00Z","v":97958,"vw":28.018018},{"c":27.96,"h":27.96,"l":27.87,"n":94,"o":27.87,"t":"2026-10-16T08:15:00Z","v":6214,"vw":27.889218},{"c":27.95,"h":27.95,"l":27.92,"n":71,"o":27.94,"t":"2026-10-16T08:30:00Z","v":10778,"vw":27.931522},{"c":27.92,"h":27.95,"l":27.9,"n":61,"o":27.95,"t":"2026-10-16T08:45:00Z","v":8554,"vw":27.919131},{"c":27.96,"h":27.97,"l":27.89,"n":116,"o":27.9,"t":"2026-10-16T09:00:00Z","v":12023,"vw":27.939852},{"c":27.97,"h":27.99,"l":27.93,"n":128,"o":27.97,"t":"2026-10-16T09:15:00Z","v":24976,"vw":27.96026},{"c":27.99,"h":27.99,"l":27.93,"n":164,"o":27.98,"t":"2026-10-16T09:30:00Z","v":19671,"vw":27.965956},{"c":27.96,"h":27.99,"l":27.93,"n":108,"o":27.96,"t":"2026-10-16T09:45:00Z","v":13655,"vw":27.949139},{"c":28.01,"h":28.01,"l":27.94,"n":101,"o":27.9695,"t":"2026-10-16T10:00:00Z","v":11454,"vw":27.976807},{"c":27.98,"h":28.02,"l":27.97,"n":100,"o":28.01,"t":"2026-10-16T10:15:00Z","v":15636,"vw":28.003451},{"c":27.87,"h":27.97,"l":27.87,"n":92,"o":27.97,"t":"2026-10-16T10:30:00Z","v":11650,"vw":27.947691},{"c":27.87,"h":27.88,"l":27.83,"n":199,"o":27.87,"t":"2026-10-16T10:45:00Z","v":17643,"vw":27.856822},{"c":27.82,"h":27.88,"l":27.82,"n":145,"o":27.87,"t":"2026-10-16T11:00:00Z","v":13147,"vw":27.851842},{"c":27.78,"h":27.84,"l":27.78,"n":209,"o":27.83,"t":"2026-10-16T11:15:00Z","v":20984,"vw":27.821642},{"c":27.7596,"h":27.79,"l":27.74,"n":183,"o":27.7796,"t":"2026-10-16T11:30:00Z","v":14884,"vw":27.762843},{"c":27.7,"h":27.77,"l":27.63,"n":328,"o":27.77,"t":"2026-10-16T11:45:00Z","v":35294,"vw":27.690816},{"c":27.74,"h":27.74,"l":27.67,"n":212,"o":27.69,"t":"2026-10-16T12:00:00Z","v":48583,"vw":27.683081},{"c":27.85,"h":27.91,"l":27.7,"n":492,"o":27.71,"t":"2026-10-16T12:15:00Z","v":95579,"vw":27.809096},{"c":27.91,"h":28.0638,"l":27.86,"n":214,"o":27.87,"t":"2026-10-16T12:30:00Z","v":27987,"vw":27.976968},{"c":27.89,"h":27.9598,"l":27.86,"n":125,"o":27.9099,"t":"2026-10-16T12:45:00Z","v":59304,"vw":27.903354},{"c":27.73,"h":27.89,"l":27.73,"n":121,"o":27.89,"t":"2026-10-16T13:00:00Z","v":28910,"vw":27.852803},{"c":27.68,"h":27.7453,"l":27.645,"n":245,"o":27.7,"t":"2026-10-16T13:15:00Z","v":42823,"vw":27.700823},{"c":27.88,"h":27.93,"l":27.67,"n":1658,"o":27.68,"t":"2026-10-16T13:30:00Z","v":387943,"vw":27.761629},{"c":28.1505,"h":28.155,"l":27.815,"n":1590,"o":27.855,"t":"2026-10-16T13:45:00Z","v":269798,"vw":28.000999},{"c":28.18,"h":28.27,"l":28.09,"n":4019,"o":28.16,"t":"2026-10-16T14:00:00Z","v":745540,"vw":28.181527},{"c":28.12,"h":28.215,"l":28.07,"n":1225,"o":28.19,"t":"2026-10-16T14:15:00Z","v":210326,"vw":28.133135},{"c":28.015,"h":28.13,"l":27.99,"n":1082,"o":28.115,"t":"2026-10-16T14:30:00Z","v":178552,"vw":28.045607},{"c":28.04,"h":28.08,"l":27.94,"n":997,"o":28.015,"t":"2026-10-16T14:45:00Z","v":170525,"vw":28.005279},{"c":28.245,"h":28.335,"l":28.03,"n":1686,"o":28.045,"t":"2026-10-16T15:00:00Z","v":391321,"vw":28.213572},{"c":28.24,"h":28.295,"l":28.19,"n":1500,"o":28.24,"t":"2026-10-16T15:15:00Z","v":225501,"vw":28.24324},{"c":28.19,"h":28.27,"l":28.175,"n":1587,"o":28.24,"t":"2026-10-16T15:30:00Z","v":227246,"vw":28.229212},{"c":28.055,"h":28.2,"l":28.005,"n":1042,"o":28.19,"t":"2026-10-16T15:45:00Z","v":140757,"vw":28.078164},{"c":27.885,"h":28.08,"l":27.82,"n":3158,"o":28.06,"t":"2026-10-16T16:00:00Z","v":671739,"vw":27.904571},{"c":27.69,"h":27.89,"l":27.6827,"n":1428,"o":27.88,"t":"2026-10-16T16:15:00Z","v":208171,"vw":27.759493},{"c":27.81,"h":27.815,"l":27.67,"n":986,"o":27.695,"t":"2026-10-16T16:30:00Z","v":119893,"vw":27.735603},{"c":27.8,"h":27.81,"l":27.69,"n":951,"o":27.81,"t":"2026-10-16T16:45:00Z","v":117487,"vw":27.749748},{"c":27.92,"h":27.975,"l":27.76,"n":996,"o":27.81,"t":"2026-10-16T17:00:00Z","v":147053,"vw":27.904883},{"c":27.93,"h":27.9771,"l":27.885,"n":1088,"o":27.9216,"t":"2026-10-16T17:15:00Z","v":148461,"vw":27.931896},{"c":27.945,"h":28.03,"l":27.89,"n":1118,"o":27.93,"t":"2026-10-16T17:30:00Z","v":174902,"vw":27.962371},{"c":27.945,"h":27.965,"l":27.91,"n":600,"o":27.945,"t":"2026-10-16T17:45:00Z","v":62464,"vw":27.936919},{"c":27.86,"h":27.965,"l":27.835,"n":825,"o":27.935,"t":"2026-10-16T18:00:00Z","v":136560,"vw":27.90122},{"c":27.92,"h":27.93,"l":27.84,"n":726,"o":27.85,"t":"2026-10-16T18:15:00Z","v":125429,"vw":27.903881},{"c":27.87,"h":27.905,"l":27.8,"n":832,"o":27.905,"t":"2026-10-16T18:30:00Z","v":130064,"vw":27.86141},{"c":27.95,"h":27.99,"l":27.87,"n":1025,"o":27.88,"t":"2026-10-16T18:45:00Z","v":162035,"vw":27.934807},{"c":28.0699,"h":28.108,"l":27.95,"n":1137,"o":27.95,"t":"2026-10-16T19:00:00Z","v":160051,"vw":28.043396},{"c":28.075,"h":28.085,"l":28.03,"n":625,"o":28.065,"t":"2026-10-16T19:15:00Z","v":74783,"vw":28.061496},{"c":28.045,"h":28.095,"l":28.035,"n":670,"o":28.075,"t":"2026-10-16T19:30:00Z","v":99836,"vw":28.061647},{"c":28.04,"h":28.0699,"l":27.95,"n":2738,"o":28.04,"t":"2026-10-16T19:45:00Z","v":388938,"vw":28.013198},{"c":28.02,"h":28.04,"l":27.99,"n":82,"o":28.04,"t":"2026-10-16T20:00:00Z","v":23244,"vw":28.03242},{"c":27.9805,"h":28.04,"l":27.9805,"n":52,"o":28.03,"t":"2026-10-16T20:15:00Z","v":6281,"vw":28.026813},{"c":28.08,"h":28.08,"l":27.99,"n":94,"o":28,"t":"2026-10-16T20:30:00Z","v":5349,"vw":28.009749},{"c":28.16,"h":28.16,"l":28.0545,"n":29,"o":28.07,"t":"2026-10-16T20:45:00Z","v":11441,"vw":28.120779},{"c":28.12,"h":28.13,"l":28.06,"n":12,"o":28.13,"t":"2026-10-16T21:00:00Z","v":976,"vw":28.117179},{"c":28.05,"h":28.11,"l":28.05,"n":8,"o":28.11,"t":"2026-10-16T21:15:00Z","v":3957,"vw":28.057425},{"c":28.08,"h":28.1,"l":28.08,"n":6,"o":28.1,"t":"2026-10-16T21:30:00Z","v":1812,"vw":28.082139},{"c":28.04,"h":28.08,"l":28.04,"n":7,"o":28.08,"t":"2026-10-16T21:45:00Z","v":1581,"vw":28.053089},{"c":27.99,"h":28.04,"l":27.99,"n":41,"o":28.04,"t":"2026-10-16T22:00:00Z","v":1470,"vw":28.020988},{"c":27.99,"h":28.04,"l":27.9391,"n":20,"o":28.04,"t":"2026-10-16T22:15:00Z","v":7052,"vw":27.997551},{"c":28.09,"h":28.09,"l":27.93,"n":26,"o":27.93,"t":"2026-10-16T22:30:00Z","v":7394,"vw":28.031268},{"c":28.11,"h":28.14,"l":28.04,"n":50,"o":28.04,"t":"2026-10-16T22:45:00Z","v":8120,"vw":28.08826},{"c":28.05,"h":28.11,"l":27.986,"n":20,"o":28.1,"t":"2026-10-16T23:00:00Z","v":3913,"vw":28.076206},{"c":28.0101,"h":28.0101,"l":28,"n":5,"o":28,"t":"2026-10-16T23:15:00Z","v":595,"vw":28.005836},{"c":28.03,"h":28.0539,"l":28.01,"n":17,"o":28.01,"t":"2026-10-16T23:30:00Z","v":5580,"vw":28.020485},{"c":28.1,"h":28.1,"l":27.9407,"n":22,"o":27.99,"t":"2026-10-16T23:45:00Z","v":7894,"vw":28.061964},{"c":28.27,"h":28.37,"l":28.22,"n":486,"o":28.32,"t":"2026-10-19T08:00:00Z","v":89011,"vw":28.27287},{"c":28.2603,"h":28.27,"l":28.2603,"n":33,"o":28.27,"t":"2026-10-19T08:15:00Z","v":5543,"vw":28.267895},{"c":28.2,"h":28.25,"l":28.2,"n":31,"o":28.25,"t":"2026-10-19T08:30:00Z","v":7432,"vw":28.213933},{"c":28.11,"h":28.2,"l":28.11,"n":62,"o":28.18,"t":"2026-10-19T08:45:00Z","v":8713,"vw":28.154769},{"c":28.11,"h":28.11,"l":28.08,"n":77,"o":28.11,"t":"2026-10-19T09:00:00Z","v":9076,"vw":28.101064},{"c":28.11,"h":28.15,"l":28.11,"n":26,"o":28.14,"t":"2026-10-19T09:15:00Z","v":5429,"vw":28.13559},{"c":28.1,"h":28.14,"l":28.1,"n":24,"o":28.14,"t":"2026-10-19T09:30:00Z","v":3882,"vw":28.122698},{"c":28.12,"h":28.13,"l":28.08,"n":61,"o":28.08,"t":"2026-10-19T09:45:00Z","v":12080,"vw":28.110925},{"c":28.08,"h":28.11,"l":28.07,"n":41,"o":28.11,"t":"2026-10-19T10:00:00Z","v":5952,"vw":28.0789},{"c":28.11,"h":28.1636,"l":28.07,"n":102,"o":28.08,"t":"2026-10-19T10:15:00Z","v":16578,"vw":28.104618},{"c":28.18,"h":28.2,"l":28.09,"n":97,"o":28.09,"t":"2026-10-19T10:30:00Z","v":11623,"vw":28.137564},{"c":28.12,"h":28.14,"l":28.11,"n":19,"o":28.12,"t":"2026-10-19T10:45:00Z","v":8216,"vw":28.117856},{"c":28.08,"h":28.14,"l":28.05,"n":91,"o":28.14,"t":"2026-10-19T11:00:00Z","v":32956,"vw":28.083666},{"c":28.1795,"h":28.1795,"l":28.1,"n":61,"o":28.1,"t":"2026-10-19T11:15:00Z","v":13713,"vw":28.142852},{"c":28.17,"h":28.21,"l":28.16,"n":73,"o":28.2,"t":"2026-10-19T11:30:00Z","v":68732,"vw":28.199371},{"c":28.01,"h":28.16,"l":28.01,"n":93,"o":28.15,"t":"2026-10-19T11:45:00Z","v":15457,"vw":28.104293},{"c":28.0184,"h":28.03,"l":27.94,"n":119,"o":28,"t":"2026-10-19T12:00:00Z","v":9842,"vw":27.998316},{"c":28.05,"h":28.38,"l":28,"n":228,"o":28.01,"t":"2026-10-19T12:15:00Z","v":62750,"vw":28.045292},{"c":27.91,"h":28.05,"l":27.9,"n":97,"o":28.05,"t":"2026-10-19T12:30:00Z","v":15840,"vw":27.9497},{"c":27.91,"h":27.95,"l":27.84,"n":165,"o":27.93,"t":"2026-10-19T12:45:00Z","v":18407,"vw":27.899745},{"c":27.94,"h":27.96,"l":27.9,"n":125,"o":27.93,"t":"2026-10-19T13:00:00Z","v":35217,"vw":27.92698},{"c":27.89,"h":27.9,"l":27.8398,"n":98,"o":27.88,"t":"2026-10-19T13:15:00Z","v":13272,"vw":27.86197},{"c":27.815,"h":27.96,"l":27.805,"n":1341,"o":27.89,"t":"2026-10-19T13:30:00Z","v":221588,"vw":27.887423},{"c":27.94,"h":27.94,"l":27.75,"n":1443,"o":27.82,"t":"2026-10-19T13:45:00Z","v":260618,"vw":27.841088},{"c":27.81,"h":27.94,"l":27.795,"n":1131,"o":27.94,"t":"2026-10-19T14:00:00Z","v":244603,"vw":27.865691},{"c":27.725,"h":27.85,"l":27.725,"n":1163,"o":27.81,"t":"2026-10-19T14:15:00Z","v":190021,"vw":27.800621},{"c":27.64,"h":27.745,"l":27.62,"n":1139,"o":27.72,"t":"2026-10-19T14:30:00Z","v":158399,"vw":27.685015},{"c":27.605,"h":27.665,"l":27.58,"n":934,"o":27.63,"t":"2026-10-19T14:45:00Z","v":143712,"vw":27.620243},{"c":27.63,"h":27.65,"l":27.5643,"n":992,"o":27.61,"t":"2026-10-19T15:00:00Z","v":152279,"vw":27.605497},{"c":27.63,"h":27.64,"l":27.56,"n":624,"o":27.625,"t":"2026-10-19T15:15:00Z","v":94139,"vw":27.590607},{"c":27.515,"h":27.63,"l":27.505,"n":1598,"o":27.63,"t":"2026-10-19T15:30:00Z","v":323609,"vw":27.554423},{"c":27.53,"h":27.59,"l":27.5,"n":1199,"o":27.52,"t":"2026-10-19T15:45:00Z","v":214497,"vw":27.53291},{"c":27.47,"h":27.575,"l":27.47,"n":1011,"o":27.525,"t":"2026-10-19T16:00:00Z","v":165847,"vw":27.518141},{"c":27.475,"h":27.485,"l":27.405,"n":1978,"o":27.47,"t":"2026-10-19T16:15:00Z","v":563109,"vw":27.458044},{"c":27.445,"h":27.47,"l":27.4,"n":1334,"o":27.47,"t":"2026-10-19T16:30:00Z","v":204907,"vw":27.42835},{"c":27.435,"h":27.455,"l":27.4001,"n":563,"o":27.445,"t":"2026-10-19T16:45:00Z","v":76164,"vw":27.42742},{"c":27.4076,"h":27.44,"l":27.385,"n":687,"o":27.44,"t":"2026-10-19T17:00:00Z","v":78674,"vw":27.416968},{"c":27.445,"h":27.46,"l":27.385,"n":690,"o":27.405,"t":"2026-10-19T17:15:00Z","v":70546,"vw":27.422578},{"c":27.45,"h":27.46,"l":27.4,"n":859,"o":27.441,"t":"2026-10-19T17:30:00Z","v":97565,"vw":27.433622},{"c":27.445,"h":27.495,"l":27.435,"n":719,"o":27.445,"t":"2026-10-19T17:45:00Z","v":91470,"vw":27.468276},{"c":27.45,"h":27.48,"l":27.425,"n":515,"o":27.4413,"t":"2026-10-19T18:00:00Z","v":44580,"vw":27.455213},{"c":27.515,"h":27.525,"l":27.4201,"n":616,"o":27.46,"t":"2026-10-19T18:15:00Z","v":64213,"vw":27.474201},{"c":27.55,"h":27.56,"l":27.485,"n":704,"o":27.51,"t":"2026-10-19T18:30:00Z","v":69272,"vw":27.535933},{"c":27.505,"h":27.555,"l":27.495,"n":728,"o":27.54,"t":"2026-10-19T18:45:00Z","v":86223,"vw":27.527905},{"c":27.42,"h":27.495,"l":27.41,"n":827,"o":27.49,"t":"2026-10-19T19:00:00Z","v":75670,"vw":27.4438},{"c":27.375,"h":27.435,"l":27.335,"n":1019,"o":27.4175,"t":"2026-10-19T19:15:00Z","v":190069,"vw":27.389591},{"c":27.335,"h":27.39,"l":27.31,"n":792,"o":27.38,"t":"2026-10-19T19:30:00Z","v":104512,"vw":27.344304},{"c":27.43,"h":27.44,"l":27.3336,"n":2319,"o":27.335,"t":"2026-10-19T19:45:00Z","v":315564,"vw":27.39228},{"c":27.5,"h":27.5,"l":27.43,"n":51,"o":27.43,"t":"2026-10-19T20:00:00Z","v":20716,"vw":27.442075},{"c":27.47,"h":27.47,"l":27.4497,"n":7,"o":27.4497,"t":"2026-10-19T20:15:00Z","v":981,"vw":27.46113},{"c":27.45,"h":27.5,"l":27.45,"n":10,"o":27.5,"t":"2026-10-19T20:30:00Z","v":1191,"vw":27.476712},{"c":27.451,"h":27.51,"l":27.4493,"n":27,"o":27.49,"t":"2026-10-19T20:45:00Z","v":4834,"vw":27.491832},{"c":27.52,"h":27.52,"l":27.48,"n":8,"o":27.48,"t":"2026-10-19T21:00:00Z","v":639,"vw":27.506939},{"c":27.46,"h":27.49,"l":27.46,"n":7,"o":27.49,"t":"2026-10-19T21:30:00Z","v":509,"vw":27.475741},{"c":27.46,"h":27.46,"l":27.46,"n":3,"o":27.46,"t":"2026-10-19T21:45:00Z","v":906,"vw":27.46},{"c":27.461,"h":27.5,"l":27.461,"n":10,"o":27.5,"t":"2026-10-19T22:00:00Z","v":1500,"vw":27.469116},{"c":27.5,"h":27.5,"l":27.5,"n":8,"o":27.5,"t":"2026-10-19T22:15:00Z","v":403,"vw":27.5},{"c":27.5,"h":27.5,"l":27.46,"n":14,"o":27.47,"t":"2026-10-19T22:45:00Z","v":774,"vw":27.473212},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-19T23:00:00Z","v":374,"vw":27.5},{"c":27.4971,"h":27.5,"l":27.47,"n":6,"o":27.5,"t":"2026-10-19T23:15:00Z","v":1970,"vw":27.482316},{"c":27.5,"h":27.5,"l":27.48,"n":6,"o":27.48,"t":"2026-10-19T23:30:00Z","v":1335,"vw":27.482642},{"c":27.7,"h":27.78,"l":27.53,"n":417,"o":27.68,"t":"2026-10-20T08:00:00Z","v":83708,"vw":27.683793},{"c":27.7,"h":27.7703,"l":27.7,"n":436,"o":27.7491,"t":"2026-10-20T08:15:00Z","v":114263,"vw":27.736941},{"c":27.73,"h":27.73,"l":27.675,"n":143,"o":27.69,"t":"2026-10-20T08:30:00Z","v":10923,"vw":27.70296},{"c":27.72,"h":27.73,"l":27.68,"n":48,"o":27.73,"t":"2026-10-20T08:45:00Z","v":4489,"vw":27.6932},{"c":27.77,"h":27.77,"l":27.7101,"n":63,"o":27.7195,"t":"2026-10-20T09:00:00Z","v":9204,"vw":27.741041},{"c":27.78,"h":27.81,"l":27.76,"n":111,"o":27.8,"t":"2026-10-20T09:15:00Z","v":9353,"vw":27.776514},{"c":27.72,"h":27.7401,"l":27.71,"n":71,"o":27.7305,"t":"2026-10-20T09:30:00Z","v":6102,"vw":27.721166},{"c":27.77,"h":27.77,"l":27.68,"n":52,"o":27.69,"t":"2026-10-20T09:45:00Z","v":3838,"vw":27.702461},{"c":27.7204,"h":27.781,"l":27.7204,"n":37,"o":27.78,"t":"2026-10-20T10:00:00Z","v":4747,"vw":27.764202},{"c":27.77,"h":27.777,"l":27.77,"n":5,"o":27.777,"t":"2026-10-20T10:15:00Z","v":3300,"vw":27.776364},{"c":27.74,"h":27.77,"l":27.74,"n":5,"o":27.77,"t":"2026-10-20T10:30:00Z","v":700,"vw":27.759091},{"c":27.83,"h":27.84,"l":27.7218,"n":82,"o":27.7218,"t":"2026-10-20T10:45:00Z","v":19458,"vw":27.786278},{"c":27.7701,"h":27.86,"l":27.69,"n":124,"o":27.85,"t":"2026-10-20T11:00:00Z","v":10053,"vw":27.782794},{"c":27.74,"h":27.7872,"l":27.73,"n":47,"o":27.78,"t":"2026-10-20T11:15:00Z","v":6001,"vw":27.760335},{"c":27.8,"h":27.8,"l":27.71,"n":97,"o":27.74,"t":"2026-10-20T11:30:00Z","v":9846,"vw":27.777526},{"c":27.99,"h":27.99,"l":27.79,"n":186,"o":27.79,"t":"2026-10-20T11:45:00Z","v":24800,"vw":27.91324},{"c":28,"h":28,"l":27.92,"n":161,"o":28,"t":"2026-10-20T12:00:00Z","v":43067,"vw":27.98433},{"c":28.2,"h":28.2,"l":27.96,"n":471,"o":28,"t":"2026-10-20T12:15:00Z","v":119676,"vw":28.084989},{"c":28.14,"h":28.35,"l":27.65,"n":515,"o":28.22,"t":"2026-10-20T12:30:00Z","v":82674,"vw":28.1915},{"c":28.04,"h":28.15,"l":28.0118,"n":139,"o":28.14,"t":"2026-10-20T12:45:00Z","v":18421,"vw":28.080337},{"c":28.04,"h":28.1,"l":27.9664,"n":174,"o":28.02,"t":"2026-10-20T13:00:00Z","v":32511,"vw":28.037748},{"c":28.05,"h":28.0705,"l":28,"n":186,"o":28.03,"t":"2026-10-20T13:15:00Z","v":37311,"vw":28.053636},{"c":28.14,"h":28.185,"l":28.04,"n":1792,"o":28.06,"t":"2026-10-20T13:30:00Z","v":378642,"vw":28.099577},{"c":28.085,"h":28.17,"l":28,"n":1490,"o":28.16,"t":"2026-10-20T13:45:00Z","v":271173,"vw":28.090569},{"c":28.08,"h":28.105,"l":27.975,"n":1860,"o":28.085,"t":"2026-10-20T14:00:00Z","v":286624,"vw":28.036857},{"c":28.3399,"h":28.3399,"l":28.06,"n":1996,"o":28.085,"t":"2026-10-20T14:15:00Z","v":453944,"vw":28.225177},{"c":28.24,"h":28.37,"l":28.175,"n":1401,"o":28.34,"t":"2026-10-20T14:30:00Z","v":237251,"vw":28.270442},{"c":28.17,"h":28.24,"l":28.12,"n":901,"o":28.24,"t":"2026-10-20T14:45:00Z","v":131577,"vw":28.162611},{"c":28.08,"h":28.185,"l":28.051,"n":1640,"o":28.165,"t":"2026-10-20T15:00:00Z","v":309278,"vw":28.095926},{"c":28.08,"h":28.14,"l":28.055,"n":783,"o":28.07,"t":"2026-10-20T15:15:00Z","v":85510,"vw":28.088694},{"c":28.04,"h":28.09,"l":28.0343,"n":644,"o":28.07,"t":"2026-10-20T15:30:00Z","v":67753,"vw":28.059854},{"c":27.94,"h":28.04,"l":27.915,"n":872,"o":28.04,"t":"2026-10-20T15:45:00Z","v":138803,"vw":27.967774},{"c":27.87,"h":27.94,"l":27.85,"n":704,"o":27.92,"t":"2026-10-20T16:00:00Z","v":75781,"vw":27.89074},{"c":27.86,"h":27.925,"l":27.855,"n":546,"o":27.875,"t":"2026-10-20T16:15:00Z","v":63247,"vw":27.895055},{"c":27.905,"h":27.94,"l":27.85,"n":649,"o":27.86,"t":"2026-10-20T16:30:00Z","v":79098,"vw":27.897429},{"c":27.86,"h":27.905,"l":27.845,"n":481,"o":27.9,"t":"2026-10-20T16:45:00Z","v":53404,"vw":27.874382},{"c":27.88,"h":27.88,"l":27.82,"n":578,"o":27.86,"t":"2026-10-20T17:00:00Z","v":75727,"vw":27.847583},{"c":27.97,"h":27.97,"l":27.87,"n":355,"o":27.875,"t":"2026-10-20T17:15:00Z","v":35358,"vw":27.928261},{"c":28.03,"h":28.045,"l":27.975,"n":526,"o":27.975,"t":"2026-10-20T17:30:00Z","v":76889,"vw":28.009087},{"c":27.975,"h":28.04,"l":27.965,"n":703,"o":28.03,"t":"2026-10-20T17:45:00Z","v":78531,"vw":28.006848},{"c":28.005,"h":28.025,"l":27.97,"n":542,"o":27.98,"t":"2026-10-20T18:00:00Z","v":62390,"vw":27.995151},{"c":27.975,"h":28.015,"l":27.955,"n":637,"o":28.005,"t":"2026-10-20T18:15:00Z","v":57693,"vw":27.981062},{"c":28.025,"h":28.03,"l":27.97,"n":430,"o":27.97,"t":"2026-10-20T18:30:00Z","v":53491,"vw":28.003427},{"c":28.065,"h":28.07,"l":28.005,"n":442,"o":28.03,"t":"2026-10-20T18:45:00Z","v":55438,"vw":28.036345},{"c":28.07,"h":28.085,"l":28.015,"n":708,"o":28.065,"t":"2026-10-20T19:00:00Z","v":71031,"vw":28.056872},{"c":28.1,"h":28.13,"l":28.07,"n":738,"o":28.08,"t":"2026-10-20T19:15:00Z","v":82460,"vw":28.100666},{"c":28.1,"h":28.12,"l":28.07,"n":593,"o":28.1,"t":"2026-10-20T19:30:00Z","v":86553,"vw":28.09903},{"c":28.1,"h":28.14,"l":28.09,"n":2364,"o":28.095,"t":"2026-10-20T19:45:00Z","v":441461,"vw":28.116256},{"c":28.12,"h":28.125,"l":28.09,"n":60,"o":28.09,"t":"2026-10-20T20:00:00Z","v":12032,"vw":28.10103},{"c":28.11,"h":28.14,"l":28.09,"n":57,"o":28.1,"t":"2026-10-20T20:15:00Z","v":8509,"vw":28.10703},{"c":28.06,"h":28.1209,"l":28.06,"n":2,"o":28.1209,"t":"2026-10-20T20:30:00Z","v":327,"vw":28.097248},{"c":28.08,"h":28.08,"l":28.0797,"n":19,"o":28.0797,"t":"2026-10-20T20:45:00Z","v":1510,"vw":28.079979},{"c":28,"h":28.07,"l":27.88,"n":558,"o":28.07,"t":"2026-10-20T21:00:00Z","v":77634,"vw":27.921893},{"c":27.9242,"h":28.01,"l":27.9242,"n":18,"o":28,"t":"2026-10-20T21:15:00Z","v":1331,"vw":27.970531},{"c":27.96,"h":27.98,"l":27.9291,"n":12,"o":27.9291,"t":"2026-10-20T21:30:00Z","v":1283,"vw":27.956306},{"c":27.9554,"h":27.99,"l":27.9348,"n":12,"o":27.95,"t":"2026-10-20T21:45:00Z","v":1714,"vw":27.955139},{"c":27.92,"h":27.99,"l":27.92,"n":43,"o":27.96,"t":"2026-10-20T22:00:00Z","v":3778,"vw":27.944625},{"c":27.87,"h":27.91,"l":27.87,"n":19,"o":27.8777,"t":"2026-10-20T22:15:00Z","v":4078,"vw":27.87497},{"c":27.86,"h":27.8725,"l":27.85,"n":12,"o":27.8725,"t":"2026-10-20T22:30:00Z","v":1023,"vw":27.863306},{"c":27.8407,"h":27.8407,"l":27.83,"n":8,"o":27.83,"t":"2026-10-20T22:45:00Z","v":1579,"vw":27.838934},{"c":27.86,"h":27.86,"l":27.86,"n":11,"o":27.86,"t":"2026-10-20T23:00:00Z","v":1380,"vw":27.86},{"c":27.8799,"h":27.8799,"l":27.8799,"n":1,"o":27.8799,"t":"2026-10-20T23:15:00Z","v":2631,"vw":27.8799},{"c":27.8801,"h":27.94,"l":27.88,"n":9,"o":27.89,"t":"2026-10-20T23:30:00Z","v":2221,"vw":27.905066},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-20T23:45:00Z","v":100,"vw":27.9},{"c":28.04,"h":28.14,"l":27.83,"n":282,"o":28.01,"t":"2026-10-21T08:00:00Z","v":35736,"vw":27.96972},{"c":27.98,"h":28.02,"l":27.98,"n":16,"o":28.02,"t":"2026-10-21T08:15:00Z","v":1373,"vw":28.009725},{"c":28,"h":28,"l":27.99,"n":3,"o":27.99,"t":"2026-10-21T08:30:00Z","v":1200,"vw":27.991667},{"c":28,"h":28.02,"l":27.99,"n":9,"o":28.02,"t":"2026-10-21T08:45:00Z","v":1603,"vw":28.007229},{"c":28.05,"h":28.1,"l":27.99,"n":63,"o":27.995,"t":"2026-10-21T09:00:00Z","v":6930,"vw":28.059917},{"c":28.03,"h":28.05,"l":28.02,"n":29,"o":28.04,"t":"2026-10-21T09:15:00Z","v":2348,"vw":28.025199},{"c":28.07,"h":28.07,"l":28.04,"n":29,"o":28.04,"t":"2026-10-21T09:30:00Z","v":2718,"vw":28.050909},{"c":27.92,"h":28.04,"l":27.92,"n":39,"o":28.04,"t":"2026-10-21T09:45:00Z","v":2771,"vw":27.978773},{"c":27.86,"h":27.95,"l":27.86,"n":56,"o":27.95,"t":"2026-10-21T10:00:00Z","v":7206,"vw":27.908424},{"c":27.94,"h":27.95,"l":27.83,"n":59,"o":27.83,"t":"2026-10-21T10:15:00Z","v":5000,"vw":27.907278},{"c":27.97,"h":27.97,"l":27.94,"n":17,"o":27.96,"t":"2026-10-21T10:45:00Z","v":1705,"vw":27.953906},{"c":28.1477,"h":28.21,"l":28.0201,"n":72,"o":28.03,"t":"2026-10-21T11:15:00Z","v":12073,"vw":28.169354},{"c":28.16,"h":28.22,"l":28.13,"n":101,"o":28.2,"t":"2026-10-21T11:30:00Z","v":52536,"vw":28.209988},{"c":28.21,"h":28.21,"l":28.16,"n":29,"o":28.16,"t":"2026-10-21T11:45:00Z","v":6317,"vw":28.189689},{"c":28.27,"h":28.2734,"l":28.2,"n":111,"o":28.2,"t":"2026-10-21T12:00:00Z","v":17583,"vw":28.221687},{"c":28.32,"h":28.33,"l":28.26,"n":212,"o":28.28,"t":"2026-10-21T12:15:00Z","v":39093,"vw":28.292235},{"c":28.3509,"h":28.41,"l":28.29,"n":278,"o":28.34,"t":"2026-10-21T12:30:00Z","v":123151,"vw":28.365899},{"c":28.37,"h":28.37,"l":28.308,"n":40,"o":28.32,"t":"2026-10-21T12:45:00Z","v":5003,"vw":28.348327},{"c":28.27,"h":28.4183,"l":28.27,"n":74,"o":28.39,"t":"2026-10-21T13:00:00Z","v":10906,"vw":28.333363},{"c":28.286,"h":28.3505,"l":28.28,"n":210,"o":28.28,"t":"2026-10-21T13:15:00Z","v":21341,"vw":28.327963},{"c":28.45,"h":28.46,"l":28.24,"n":1965,"o":28.295,"t":"2026-10-21T13:30:00Z","v":433967,"vw":28.347268},{"c":28.37,"h":28.46,"l":28.37,"n":1502,"o":28.4505,"t":"2026-10-21T13:45:00Z","v":287008,"vw":28.414165},{"c":28.305,"h":28.37,"l":28.175,"n":1185,"o":28.37,"t":"2026-10-21T14:00:00Z","v":211060,"vw":28.284863},{"c":28.25,"h":28.325,"l":28.17,"n":1076,"o":28.31,"t":"2026-10-21T14:15:00Z","v":151210,"vw":28.231614},{"c":28.26,"h":28.3099,"l":28.205,"n":851,"o":28.26,"t":"2026-10-21T14:30:00Z","v":119788,"vw":28.251963},{"c":28.13,"h":28.28,"l":28.13,"n":776,"o":28.25,"t":"2026-10-21T14:45:00Z","v":150113,"vw":28.224334},{"c":28.09,"h":28.13,"l":28.07,"n":1035,"o":28.13,"t":"2026-10-21T15:00:00Z","v":119070,"vw":28.098644},{"c":28.25,"h":28.255,"l":28.06,"n":866,"o":28.09,"t":"2026-10-21T15:15:00Z","v":110412,"vw":28.137764},{"c":28.155,"h":28.265,"l":28.125,"n":896,"o":28.2459,"t":"2026-10-21T15:30:00Z","v":129584,"vw":28.209927},{"c":28.21,"h":28.245,"l":28.1501,"n":533,"o":28.1501,"t":"2026-10-21T15:45:00Z","v":59396,"vw":28.214224},{"c":28.205,"h":28.23,"l":28.155,"n":525,"o":28.22,"t":"2026-10-21T16:00:00Z","v":70111,"vw":28.190998},{"c":28.2597,"h":28.285,"l":28.2047,"n":728,"o":28.205,"t":"2026-10-21T16:15:00Z","v":72679,"vw":28.2579},{"c":28.275,"h":28.34,"l":28.21,"n":1114,"o":28.26,"t":"2026-10-21T16:30:00Z","v":133338,"vw":28.261996},{"c":28.29,"h":28.29,"l":28.23,"n":558,"o":28.285,"t":"2026-10-21T16:45:00Z","v":50833,"vw":28.262347},{"c":28.27,"h":28.315,"l":28.19,"n":1012,"o":28.285,"t":"2026-10-21T17:00:00Z","v":135877,"vw":28.258933},{"c":28.265,"h":28.305,"l":28.26,"n":683,"o":28.27,"t":"2026-10-21T17:15:00Z","v":58440,"vw":28.282298},{"c":28.265,"h":28.31,"l":28.255,"n":417,"o":28.265,"t":"2026-10-21T17:30:00Z","v":48004,"vw":28.282479},{"c":28.27,"h":28.275,"l":28.24,"n":125,"o":28.265,"t":"2026-10-21T17:45:00Z","v":21513,"vw":28.258528}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14013451868300383,"strike":32.61509684986678,"iv":1.413308216167017,"gamma":0.07845189258194052,"theta":-0.1296310993616631,"vega":0.0037299896780288383,"rho":0.00015454040912632344,"breakevenPct":15.927203569455976},{"delta":0.15,"premium":0.419221526653172,"strike":35.82991720518011,"iv":2.7471522076152164,"gamma":0.039566970484581326,"theta":-0.32789312162788714,"vega":0.004976444634720964,"rho":0.0002181068653879516,"breakevenPct":28.29282863858886},{"delta":0.2,"premium":1.0402712779011336,"strike":42.64673254144476,"iv":5.200501348637354,"gamma":0.03236084072768469,"theta":-0.7453035247247689,"vega":0.005982334884546323,"rho":0.000264106511791403,"breakevenPct":54.61689548520935},{"delta":0.25,"premium":0.5178502076434044,"strike":31.22115301505103,"iv":1.745658444824341,"gamma":0.08777269213960227,"theta":-0.28384934126498823,"vega":0.006795654145224963,"rho":0.00037371265375935893,"breakevenPct":12.330572368410664},{"delta":0.3,"premium":0.39797222670944904,"strike":30.105019532539025,"iv":1.2034309253817148,"gamma":0.22905262079794664,"theta":-0.20192327389145565,"vega":0.007233107028339658,"rho":0.00046157741881068233,"breakevenPct":7.956084796490804},{"delta":0.35,"premium":0.29459808732557957,"strike":29.198228836189294,"iv":0.7395716455050402,"gamma":0.37037882373695974,"theta":-0.1317971304499553,"vega":0.007666379893684484,"rho":0.0005485195604189033,"breakevenPct":4.380912842027518},{"delta":0.4,"premium":0.27316720781939013,"strike":28.453090961435976,"iv":0.4218556474571272,"gamma":0.4634678635917304,"theta":-0.08529077537346876,"vega":0.008002276137679749,"rho":0.0006307052172941013,"breakevenPct":1.6678753114682945},{"delta":0.45,"premium":0.5260681113819556,"strike":28.249138619853262,"iv":0.5934019407489843,"gamma":0.3950672705122975,"theta":-0.11785936395376767,"vega":0.008012172388461268,"rho":0.0006969669904978739,"breakevenPct":1.8411138957183426},{"delta":0.5,"premium":0.778969014944521,"strike":28.04518627827055,"iv":0.7649482340408416,"gamma":0.3266666774328646,"theta":-0.1504279525340666,"vega":0.008022068639242787,"rho":0.0007632287637016465,"breakevenPct":2.0143524799683905},{"delta":0.55,"premium":1.0318699185070868,"strike":27.841233936687832,"iv":0.936494527332699,"gamma":0.25826608435343157,"theta":-0.18299654111436556,"vega":0.008031964890024305,"rho":0.0008294905369054192,"breakevenPct":2.187591064218439},{"delta":0.6,"premium":1.284770822069652,"strike":27.63728159510512,"iv":1.1080408206245558,"gamma":0.18986549127399877,"theta":-0.21556512969466446,"vega":0.008041861140805824,"rho":0.0008957523101091918,"breakevenPct":2.3608296484684868},{"delta":0.65,"premium":0.6321428571428571,"strike":27.830827067669173,"iv":0.4423548872180451,"gamma":0.44396691729323307,"theta":-0.08136992481203008,"vega":0.0076563909774436095,"rho":0.001006484324981885,"breakevenPct":0.7360464512901463},{"delta":0.7,"premium":1.1480158730158725,"strike":27.30868838763576,"iv":0.6274008354218878,"gamma":0.36207468671679205,"theta":-0.0945487050960735,"vega":0.00690451127819549,"rho":0.0010578175299737025,"breakevenPct":0.7138710339820549},{"delta":0.75,"premium":1.663888888888889,"strike":26.78654970760234,"iv":0.812446783625731,"gamma":0.28018245614035087,"theta":-0.10772748538011695,"vega":0.006152631578947369,"rho":0.00110915073496552,"breakevenPct":0.6916956166739634},{"delta":0.8,"premium":2.1797619047619055,"strike":26.264411027568922,"iv":0.9974927318295741,"gamma":0.19829022556390963,"theta":-0.1209062656641604,"vega":0.005400751879699248,"rho":0.0011604839399573376,"breakevenPct":0.6695201993658719},{"delta":0.85,"premium":2.695634920634921,"strike":25.742272347535504,"iv":1.1825386800334168,"gamma":0.11639799498746867,"theta":-0.13408504594820383,"vega":0.004648872180451128,"rho":0.0012118171449491551,"breakevenPct":0.6473447820577805},{"delta":0.9,"premium":2.215161839863714,"strike":26.1396933560477,"iv":0.8577339011925045,"gamma":0.09682640545144804,"theta":-0.08367223168654175,"vega":0.0036250425894378204,"rho":0.001320598736077484,"breakevenPct":0.3534071700987933}],"put":[{"delta":0.1,"premium":0.375,"strike":21.13123971770578,"iv":3.3232716798119553,"gamma":0.02472053804444453,"theta":-0.29767424221620414,"vega":0.003752903061914766,"rho":-0.00018345163261368052,"breakevenPct":26.53958691309227},{"delta":0.15,"premium":0.24513843757305942,"strike":25.268676228550042,"iv":1.5150391247538768,"gamma":0.1598699797758897,"theta":-0.17107576869380287,"vega":0.004929791127163686,"rho":-0.0002621130507205918,"breakevenPct":11.436780070865396},{"delta":0.2,"premium":0.5517723257465442,"strike":24.72273112297834,"iv":2.25278912186315,"gamma":0.07911824051446414,"theta":-0.3118533830865893,"vega":0.005911342772948079,"rho":-0.000356240112061551,"breakevenPct":14.454224748781453},{"delta":0.25,"premium":0.45035620534697623,"strike":25.69521446927557,"iv":1.7000327058800198,"gamma":0.1928220267119525,"theta":-0.2418078688175717,"vega":0.006501448775040637,"rho":-0.00043365320512971437,"breakevenPct":10.653483404959847},{"delta":0.3,"premium":0.34894008494740825,"strike":26.667697815572797,"iv":1.1472762898968891,"gamma":0.30652581290944086,"theta":-0.1717623545485541,"vega":0.007091554777133195,"rho":-0.0005110662981978778,"breakevenPct":6.852742061138239},{"delta":0.35,"premium":0.2475239645478402,"strike":27.640181161870025,"iv":0.5945198739137585,"gamma":0.42022959910692925,"theta":-0.10171684027953651,"vega":0.007681660779225754,"rho":-0.0005884793912660412,"breakevenPct":3.0520007173166306},{"delta":0.4,"premium":0.24181162407254744,"strike":28.06492168178071,"iv":0.38918198680956306,"gamma":0.46429958779884584,"theta":-0.07569612530915087,"vega":0.007912984336356142,"rho":-0.0006688652446830688,"breakevenPct":1.5285434163575928},{"delta":0.45,"premium":0.2923062654575433,"strike":28.167971970321517,"iv":0.3878835531739489,"gamma":0.46747353668590275,"theta":-0.07553124484748558,"vega":0.007933594394064304,"rho":-0.0007509970049716512,"breakevenPct":1.3425386485083184},{"delta":0.5,"premium":0.34280090684253917,"strike":28.271022258862324,"iv":0.3865851195383347,"gamma":0.4706474855729596,"theta":-0.07536636438582028,"vega":0.007954204451772466,"rho":-0.0008331287652602337,"breakevenPct":1.1565338806590437},{"delta":0.55,"premium":0.3932955482275351,"strike":28.374072547403134,"iv":0.3852866859027205,"gamma":0.4738214344600165,"theta":-0.07520148392415499,"vega":0.007974814509480626,"rho":-0.0009152605255488163,"breakevenPct":0.9705291128097688},{"delta":0.6,"premium":0.4437901896125309,"strike":28.47712283594394,"iv":0.3839882522671063,"gamma":0.47699538334707337,"theta":-0.07503660346248969,"vega":0.007995424567188788,"rho":-0.0009973922858373988,"breakevenPct":0.7845243449604944},{"delta":0.65,"premium":0.562699406723797,"strike":28.62821357943309,"iv":0.4073169413315755,"gamma":0.4347997363216875,"theta":-0.07487178642056691,"vega":0.007615359261700725,"rho":-0.0010832836187122206,"breakevenPct":0.670627596144764},{"delta":0.7,"premium":0.701130520764667,"strike":28.793012524719842,"iv":0.43767290705339484,"gamma":0.379658009228741,"theta":-0.07470698747528015,"vega":0.007120962425840475,"rho":-0.0011702477345101076,"breakevenPct":0.5773066573874488},{"delta":0.75,"premium":0.8395616348055371,"strike":28.957811470006593,"iv":0.4680288727752142,"gamma":0.3245162821357944,"theta":-0.0745421885299934,"vega":0.0066265655899802245,"rho":-0.0012572118503079949,"breakevenPct":0.4839857186301333}]},"raw":{"call":[{"delta":0.1,"premium":0.14013451868300383,"strike":32.61509684986678,"iv":1.413308216167017,"gamma":0.07845189258194052,"theta":-0.1296310993616631,"vega":0.0037299896780288383,"rho":0.00015454040912632344,"breakevenPct":15.927203569455976},{"delta":0.15,"premium":0.419221526653172,"strike":35.82991720518011,"iv":2.7471522076152164,"gamma":0.039566970484581326,"theta":-0.32789312162788714,"vega":0.004976444634720964,"rho":0.0002181068653879516,"breakevenPct":28.29282863858886},{"delta":0.2,"premium":1.0402712779011336,"strike":42.64673254144476,"iv":5.200501348637354,"gamma":0.03236084072768469,"theta":-0.7453035247247689,"vega":0.005982334884546323,"rho":0.000264106511791403,"breakevenPct":54.61689548520935},{"delta":0.25,"premium":0.5178502076434044,"strike":31.22115301505103,"iv":1.745658444824341,"gamma":0.08777269213960227,"theta":-0.28384934126498823,"vega":0.006795654145224963,"rho":0.00037371265375935893,"breakevenPct":12.330572368410664},{"delta":0.3,"premium":0.39797222670944904,"strike":30.105019532539025,"iv":1.2034309253817148,"gamma":0.22905262079794664,"theta":-0.20192327389145565,"vega":0.007233107028339658,"rho":0.00046157741881068233,"breakevenPct":7.956084796490804},{"delta":0.35,"premium":0.29459808732557957,"strike":29.198228836189294,"iv":0.7395716455050402,"gamma":0.37037882373695974,"theta":-0.1317971304499553,"vega":0.007666379893684484,"rho":0.0005485195604189033,"breakevenPct":4.380912842027518},{"delta":0.4,"premium":0.27316720781939013,"strike":28.453090961435976,"iv":0.4218556474571272,"gamma":0.4634678635917304,"theta":-0.08529077537346876,"vega":0.008002276137679749,"rho":0.0006307052172941013,"breakevenPct":1.6678753114682945},{"delta":0.45,"premium":0.5260681113819556,"strike":28.249138619853262,"iv":0.5934019407489843,"gamma":0.3950672705122975,"theta":-0.11785936395376767,"vega":0.008012172388461268,"rho":0.0006969669904978739,"breakevenPct":1.8411138957183426},{"delta":0.5,"premium":0.778969014944521,"strike":28.04518627827055,"iv":0.7649482340408416,"gamma":0.3266666774328646,"theta":-0.1504279525340666,"vega":0.008022068639242787,"rho":0.0007632287637016465,"breakevenPct":2.0143524799683905},{"delta":0.55,"premium":1.0318699185070868,"strike":27.841233936687832,"iv":0.936494527332699,"gamma":0.25826608435343157,"theta":-0.18299654111436556,"vega":0.008031964890024305,"rho":0.0008294905369054192,"breakevenPct":2.187591064218439},{"delta":0.6,"premium":1.284770822069652,"strike":27.63728159510512,"iv":1.1080408206245558,"gamma":0.18986549127399877,"theta":-0.21556512969466446,"vega":0.008041861140805824,"rho":0.0008957523101091918,"breakevenPct":2.3608296484684868},{"delta":0.65,"premium":0.6321428571428571,"strike":27.830827067669173,"iv":0.4423548872180451,"gamma":0.44396691729323307,"theta":-0.08136992481203008,"vega":0.0076563909774436095,"rho":0.001006484324981885,"breakevenPct":0.7360464512901463},{"delta":0.7,"premium":1.1480158730158725,"strike":27.30868838763576,"iv":0.6274008354218878,"gamma":0.36207468671679205,"theta":-0.0945487050960735,"vega":0.00690451127819549,"rho":0.0010578175299737025,"breakevenPct":0.7138710339820549},{"delta":0.75,"premium":1.663888888888889,"strike":26.78654970760234,"iv":0.812446783625731,"gamma":0.28018245614035087,"theta":-0.10772748538011695,"vega":0.006152631578947369,"rho":0.00110915073496552,"breakevenPct":0.6916956166739634},{"delta":0.8,"premium":2.1797619047619055,"strike":26.264411027568922,"iv":0.9974927318295741,"gamma":0.19829022556390963,"theta":-0.1209062656641604,"vega":0.005400751879699248,"rho":0.0011604839399573376,"breakevenPct":0.6695201993658719},{"delta":0.85,"premium":2.695634920634921,"strike":25.742272347535504,"iv":1.1825386800334168,"gamma":0.11639799498746867,"theta":-0.13408504594820383,"vega":0.004648872180451128,"rho":0.0012118171449491551,"breakevenPct":0.6473447820577805},{"delta":0.9,"premium":2.215161839863714,"strike":26.1396933560477,"iv":0.8577339011925045,"gamma":0.09682640545144804,"theta":-0.08367223168654175,"vega":0.0036250425894378204,"rho":0.001320598736077484,"breakevenPct":0.3534071700987933}],"put":[{"delta":0.1,"premium":0.375,"strike":21.13123971770578,"iv":3.3232716798119553,"gamma":0.02472053804444453,"theta":-0.29767424221620414,"vega":0.003752903061914766,"rho":-0.00018345163261368052,"breakevenPct":26.53958691309227},{"delta":0.15,"premium":0.24513843757305942,"strike":25.268676228550042,"iv":1.5150391247538768,"gamma":0.1598699797758897,"theta":-0.17107576869380287,"vega":0.004929791127163686,"rho":-0.0002621130507205918,"breakevenPct":11.436780070865396},{"delta":0.2,"premium":0.5517723257465442,"strike":24.72273112297834,"iv":2.25278912186315,"gamma":0.07911824051446414,"theta":-0.3118533830865893,"vega":0.005911342772948079,"rho":-0.000356240112061551,"breakevenPct":14.454224748781453},{"delta":0.25,"premium":0.45035620534697623,"strike":25.69521446927557,"iv":1.7000327058800198,"gamma":0.1928220267119525,"theta":-0.2418078688175717,"vega":0.006501448775040637,"rho":-0.00043365320512971437,"breakevenPct":10.653483404959847},{"delta":0.3,"premium":0.34894008494740825,"strike":26.667697815572797,"iv":1.1472762898968891,"gamma":0.30652581290944086,"theta":-0.1717623545485541,"vega":0.007091554777133195,"rho":-0.0005110662981978778,"breakevenPct":6.852742061138239},{"delta":0.35,"premium":0.2475239645478402,"strike":27.640181161870025,"iv":0.5945198739137585,"gamma":0.42022959910692925,"theta":-0.10171684027953651,"vega":0.007681660779225754,"rho":-0.0005884793912660412,"breakevenPct":3.0520007173166306},{"delta":0.4,"premium":0.24181162407254744,"strike":28.06492168178071,"iv":0.38918198680956306,"gamma":0.46429958779884584,"theta":-0.07569612530915087,"vega":0.007912984336356142,"rho":-0.0006688652446830688,"breakevenPct":1.5285434163575928},{"delta":0.45,"premium":0.2923062654575433,"strike":28.167971970321517,"iv":0.3878835531739489,"gamma":0.46747353668590275,"theta":-0.07553124484748558,"vega":0.007933594394064304,"rho":-0.0007509970049716512,"breakevenPct":1.3425386485083184},{"delta":0.5,"premium":0.34280090684253917,"strike":28.271022258862324,"iv":0.3865851195383347,"gamma":0.4706474855729596,"theta":-0.07536636438582028,"vega":0.007954204451772466,"rho":-0.0008331287652602337,"breakevenPct":1.1565338806590437},{"delta":0.55,"premium":0.3932955482275351,"strike":28.374072547403134,"iv":0.3852866859027205,"gamma":0.4738214344600165,"theta":-0.07520148392415499,"vega":0.007974814509480626,"rho":-0.0009152605255488163,"breakevenPct":0.9705291128097688},{"delta":0.6,"premium":0.4437901896125309,"strike":28.47712283594394,"iv":0.3839882522671063,"gamma":0.47699538334707337,"theta":-0.07503660346248969,"vega":0.007995424567188788,"rho":-0.0009973922858373988,"breakevenPct":0.7845243449604944},{"delta":0.65,"premium":0.562699406723797,"strike":28.62821357943309,"iv":0.4073169413315755,"gamma":0.4347997363216875,"theta":-0.07487178642056691,"vega":0.007615359261700725,"rho":-0.0010832836187122206,"breakevenPct":0.670627596144764},{"delta":0.7,"premium":0.701130520764667,"strike":28.793012524719842,"iv":0.43767290705339484,"gamma":0.379658009228741,"theta":-0.07470698747528015,"vega":0.007120962425840475,"rho":-0.0011702477345101076,"breakevenPct":0.5773066573874488},{"delta":0.75,"premium":0.8395616348055371,"strike":28.957811470006593,"iv":0.4680288727752142,"gamma":0.3245162821357944,"theta":-0.0745421885299934,"vega":0.0066265655899802245,"rho":-0.0012572118503079949,"breakevenPct":0.4839857186301333}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}