{"symbol":"DPC","url":"https://intraalpha.com/companies/DPC","capturedAt":"2026-10-23T19:50:37.469Z","state":"ready","quote":{"symbol":"DPC","last_price":25.39,"prev_close":26.01,"regular_close":25.38,"change":-0.62,"change_pct":-2.3837,"regular_change":-0.63,"regular_change_pct":-2.4221,"extended_change":0.01,"extended_change_pct":0.0394,"bid":25.36,"ask":25.42,"bid_size":300,"ask_size":300,"volume":556307,"vwap":25.606078,"open":25.51,"high":26.19,"low":25.19,"close":25.38,"trade_count":10472,"last_trade_at":"2026-10-23T19:50:29.231160542Z","last_quote_at":"2026-10-23T19:50:35.584872821Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:50:20.963785535-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DPC","fetched_at":"2026-10-23T19:50:37.046111+00:00","name":"DPC Holdings PLC","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"DPC Holdings PLC is a dynamic company focused on providing innovative solutions in the building and construction industry. With a strong emphasis on sustainability and technology, DPC leverages advanced manufacturing processes to enhance efficiency and reduce environmental impact. The company's portfolio includes a wide range of products tailored to meet the diverse needs of its customers, positioning it as a key player in the evolving construction landscape. DPC’s commitment to quality and customer satisfaction, coupled with its strategic growth initiatives, make it an attractive investment opportunity for institutional investors seeking exposure in the sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3885713000,"ebitda":-69100000,"pe_ratio":null,"peg_ratio":null,"book_value":5.17,"dividend_per_share":null,"dividend_yield":null,"eps":-2.06,"revenue_ttm":953300000,"gross_profit_ttm":226300000,"profit_margin":-0.261,"operating_margin_ttm":-0.447,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.337,"analyst_target_price":55.2,"analyst_number":1,"beta":null,"fifty_two_week_high":57.25,"fifty_two_week_low":25.82,"fifty_day_ma":40.7,"two_hundred_day_ma":43.86,"shares_outstanding":149393000,"forward_pe":45.25,"price_to_sales":4.076,"price_to_book":7.86,"ev_to_revenue":8.26,"ev_to_ebitda":134.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:50:37.046111+00:00"},"optionObservedAt":"2026-10-23T19:49:50.085Z","bars":[{"c":31.415,"h":31.92,"l":31.22,"n":30,"o":31.4,"t":"2026-10-16T13:30:00Z","v":5626,"vw":31.472048},{"c":31.525,"h":31.525,"l":30.755,"n":74,"o":31.505,"t":"2026-10-16T13:35:00Z","v":3555,"vw":31.227841},{"c":30.85,"h":31.635,"l":30.76,"n":136,"o":31.2,"t":"2026-10-16T13:40:00Z","v":32606,"vw":31.332645},{"c":31.375,"h":31.9228,"l":30.88,"n":64,"o":30.93,"t":"2026-10-16T13:45:00Z","v":13943,"vw":31.373629},{"c":31.465,"h":31.465,"l":31.385,"n":48,"o":31.385,"t":"2026-10-16T13:50:00Z","v":1584,"vw":31.395833},{"c":31.395,"h":31.4275,"l":30.81,"n":123,"o":31.39,"t":"2026-10-16T13:55:00Z","v":7419,"vw":31.368816},{"c":31.295,"h":31.62,"l":31.045,"n":121,"o":31.39,"t":"2026-10-16T14:00:00Z","v":6396,"vw":31.341242},{"c":31.37,"h":31.37,"l":31.24,"n":47,"o":31.26,"t":"2026-10-16T14:05:00Z","v":2876,"vw":31.256773},{"c":31.73,"h":31.73,"l":31.24,"n":173,"o":31.24,"t":"2026-10-16T14:10:00Z","v":19559,"vw":31.39772},{"c":31.7025,"h":31.925,"l":31.55,"n":95,"o":31.855,"t":"2026-10-16T14:15:00Z","v":5272,"vw":31.719241},{"c":31.745,"h":31.92,"l":31.61,"n":57,"o":31.61,"t":"2026-10-16T14:20:00Z","v":27511,"vw":31.709017},{"c":32.22,"h":32.22,"l":31.75,"n":129,"o":31.85,"t":"2026-10-16T14:25:00Z","v":14938,"vw":31.918885},{"c":32.0005,"h":32.365,"l":32,"n":319,"o":32.31,"t":"2026-10-16T14:30:00Z","v":28973,"vw":32.092996},{"c":32.015,"h":32.1575,"l":31.9,"n":379,"o":32.04,"t":"2026-10-16T14:35:00Z","v":26796,"vw":32.048216},{"c":32.24,"h":32.24,"l":32.015,"n":143,"o":32.015,"t":"2026-10-16T14:40:00Z","v":7656,"vw":32.097584},{"c":32.08,"h":32.2451,"l":32,"n":73,"o":32.165,"t":"2026-10-16T14:45:00Z","v":5888,"vw":32.129114},{"c":31.6,"h":32.22,"l":31.6,"n":380,"o":32.22,"t":"2026-10-16T14:50:00Z","v":33505,"vw":32.046044},{"c":31.67,"h":31.69,"l":31.67,"n":35,"o":31.685,"t":"2026-10-16T14:55:00Z","v":1063,"vw":31.676744},{"c":31.58,"h":31.69,"l":31.54,"n":126,"o":31.64,"t":"2026-10-16T15:00:00Z","v":7887,"vw":31.608706},{"c":31.34,"h":31.61,"l":31.3275,"n":123,"o":31.61,"t":"2026-10-16T15:05:00Z","v":7472,"vw":31.496444},{"c":31.18,"h":31.38,"l":31.18,"n":157,"o":31.26,"t":"2026-10-16T15:10:00Z","v":10672,"vw":31.297956},{"c":31.31,"h":31.35,"l":31.23,"n":133,"o":31.24,"t":"2026-10-16T15:15:00Z","v":10111,"vw":31.320471},{"c":31.04,"h":31.325,"l":31,"n":256,"o":31.325,"t":"2026-10-16T15:20:00Z","v":17617,"vw":31.170195},{"c":31.295,"h":31.32,"l":31.05,"n":162,"o":31.05,"t":"2026-10-16T15:25:00Z","v":6916,"vw":31.236433},{"c":31.305,"h":31.4,"l":31.28,"n":164,"o":31.3,"t":"2026-10-16T15:30:00Z","v":8080,"vw":31.327854},{"c":31.195,"h":31.295,"l":31.16,"n":227,"o":31.28,"t":"2026-10-16T15:35:00Z","v":11803,"vw":31.220597},{"c":31.15,"h":31.16,"l":31.04,"n":155,"o":31.16,"t":"2026-10-16T15:40:00Z","v":7057,"vw":31.125486},{"c":31.13,"h":31.22,"l":31.13,"n":147,"o":31.19,"t":"2026-10-16T15:45:00Z","v":5456,"vw":31.182228},{"c":31.14,"h":31.17,"l":30.91,"n":180,"o":31.05,"t":"2026-10-16T15:50:00Z","v":16450,"vw":30.996354},{"c":30.98,"h":31.18,"l":30.94,"n":157,"o":31.03,"t":"2026-10-16T15:55:00Z","v":22560,"vw":31.0453},{"c":31.02,"h":31.1,"l":31,"n":133,"o":31.07,"t":"2026-10-16T16:00:00Z","v":4639,"vw":31.057667},{"c":31.14,"h":31.18,"l":31.02,"n":85,"o":31.02,"t":"2026-10-16T16:05:00Z","v":3035,"vw":31.12375},{"c":31.28,"h":31.28,"l":31.16,"n":227,"o":31.17,"t":"2026-10-16T16:10:00Z","v":10743,"vw":31.210503},{"c":31.14,"h":31.26,"l":31.14,"n":92,"o":31.26,"t":"2026-10-16T16:15:00Z","v":4283,"vw":31.199014},{"c":31.26,"h":31.26,"l":31.15,"n":77,"o":31.15,"t":"2026-10-16T16:20:00Z","v":2409,"vw":31.188},{"c":31.21,"h":31.265,"l":31.15,"n":118,"o":31.25,"t":"2026-10-16T16:25:00Z","v":3983,"vw":31.217628},{"c":31.11,"h":31.185,"l":31.02,"n":162,"o":31.185,"t":"2026-10-16T16:30:00Z","v":8002,"vw":31.124871},{"c":31.13,"h":31.13,"l":31.08,"n":82,"o":31.1,"t":"2026-10-16T16:35:00Z","v":3532,"vw":31.100028},{"c":31.05,"h":31.13,"l":30.99,"n":117,"o":31.12,"t":"2026-10-16T16:40:00Z","v":5174,"vw":31.041103},{"c":31.015,"h":31.08,"l":30.99,"n":102,"o":31.05,"t":"2026-10-16T16:45:00Z","v":3870,"vw":31.024559},{"c":30.92,"h":31.04,"l":30.92,"n":91,"o":31.04,"t":"2026-10-16T16:50:00Z","v":4876,"vw":31.008471},{"c":30.895,"h":31.02,"l":30.87,"n":146,"o":31.02,"t":"2026-10-16T16:55:00Z","v":7199,"vw":30.914661},{"c":30.82,"h":30.945,"l":30.75,"n":166,"o":30.93,"t":"2026-10-16T17:00:00Z","v":9576,"vw":30.891372},{"c":30.495,"h":30.85,"l":30.4,"n":212,"o":30.85,"t":"2026-10-16T17:05:00Z","v":20513,"vw":30.558587},{"c":30.48,"h":30.54,"l":30.4,"n":100,"o":30.49,"t":"2026-10-16T17:10:00Z","v":4270,"vw":30.478363},{"c":30.41,"h":30.47,"l":30.39,"n":100,"o":30.47,"t":"2026-10-16T17:15:00Z","v":3824,"vw":30.431053},{"c":30.71,"h":30.71,"l":30.45,"n":180,"o":30.47,"t":"2026-10-16T17:20:00Z","v":12049,"vw":30.533296},{"c":30.795,"h":30.81,"l":30.54,"n":57,"o":30.695,"t":"2026-10-16T17:25:00Z","v":2280,"vw":30.69695},{"c":30.8,"h":30.8,"l":30.62,"n":136,"o":30.76,"t":"2026-10-16T17:30:00Z","v":6266,"vw":30.697889},{"c":30.83,"h":30.875,"l":30.73,"n":170,"o":30.815,"t":"2026-10-16T17:35:00Z","v":6224,"vw":30.813493},{"c":30.9,"h":30.9901,"l":30.82,"n":228,"o":30.83,"t":"2026-10-16T17:40:00Z","v":16365,"vw":30.929283},{"c":30.67,"h":30.86,"l":30.67,"n":176,"o":30.84,"t":"2026-10-16T17:45:00Z","v":7052,"vw":30.774174},{"c":30.63,"h":30.65,"l":30.46,"n":201,"o":30.61,"t":"2026-10-16T17:50:00Z","v":8914,"vw":30.558072},{"c":30.71,"h":30.745,"l":30.6,"n":78,"o":30.6,"t":"2026-10-16T17:55:00Z","v":3235,"vw":30.666584},{"c":30.45,"h":30.68,"l":30.45,"n":126,"o":30.625,"t":"2026-10-16T18:00:00Z","v":5018,"vw":30.577114},{"c":30.63,"h":30.63,"l":30.455,"n":101,"o":30.495,"t":"2026-10-16T18:05:00Z","v":3390,"vw":30.540989},{"c":30.675,"h":30.675,"l":30.575,"n":206,"o":30.66,"t":"2026-10-16T18:10:00Z","v":6590,"vw":30.635406},{"c":30.45,"h":30.67,"l":30.45,"n":234,"o":30.66,"t":"2026-10-16T18:15:00Z","v":8125,"vw":30.547819},{"c":30.51,"h":30.51,"l":30.39,"n":118,"o":30.43,"t":"2026-10-16T18:20:00Z","v":4428,"vw":30.456391},{"c":30.52,"h":30.55,"l":30.43,"n":181,"o":30.51,"t":"2026-10-16T18:25:00Z","v":7280,"vw":30.494684},{"c":30.485,"h":30.61,"l":30.43,"n":179,"o":30.61,"t":"2026-10-16T18:30:00Z","v":6766,"vw":30.50703},{"c":30.755,"h":30.76,"l":30.39,"n":925,"o":30.43,"t":"2026-10-16T18:35:00Z","v":94636,"vw":30.628527},{"c":30.82,"h":30.82,"l":30.6329,"n":103,"o":30.6329,"t":"2026-10-16T18:40:00Z","v":5121,"vw":30.733215},{"c":30.8532,"h":31.075,"l":30.78,"n":252,"o":30.855,"t":"2026-10-16T18:45:00Z","v":16753,"vw":30.868629},{"c":30.94,"h":31.03,"l":30.89,"n":133,"o":31.03,"t":"2026-10-16T18:50:00Z","v":6823,"vw":30.947106},{"c":30.765,"h":30.95,"l":30.705,"n":269,"o":30.94,"t":"2026-10-16T18:55:00Z","v":17371,"vw":30.81696},{"c":30.815,"h":30.915,"l":30.8,"n":174,"o":30.84,"t":"2026-10-16T19:00:00Z","v":8475,"vw":30.861014},{"c":30.68,"h":30.87,"l":30.55,"n":277,"o":30.87,"t":"2026-10-16T19:05:00Z","v":16167,"vw":30.726431},{"c":30.94,"h":30.94,"l":30.72,"n":229,"o":30.72,"t":"2026-10-16T19:10:00Z","v":12411,"vw":30.848334},{"c":30.86,"h":30.94,"l":30.78,"n":229,"o":30.94,"t":"2026-10-16T19:15:00Z","v":9792,"vw":30.821416},{"c":30.74,"h":31.04,"l":30.71,"n":390,"o":30.87,"t":"2026-10-16T19:20:00Z","v":27712,"vw":30.81503},{"c":30.63,"h":30.74,"l":30.62,"n":328,"o":30.725,"t":"2026-10-16T19:25:00Z","v":32520,"vw":30.685127},{"c":30.56,"h":30.745,"l":30.56,"n":323,"o":30.74,"t":"2026-10-16T19:30:00Z","v":14326,"vw":30.630745},{"c":30.74,"h":30.8,"l":30.48,"n":524,"o":30.59,"t":"2026-10-16T19:35:00Z","v":50978,"vw":30.662053},{"c":30.62,"h":30.795,"l":30.565,"n":572,"o":30.73,"t":"2026-10-16T19:40:00Z","v":58811,"vw":30.677809},{"c":30.845,"h":30.935,"l":30.6,"n":497,"o":30.62,"t":"2026-10-16T19:45:00Z","v":38725,"vw":30.728567},{"c":30.945,"h":31.03,"l":30.855,"n":436,"o":30.91,"t":"2026-10-16T19:50:00Z","v":29228,"vw":30.945278},{"c":30.905,"h":31.08,"l":30.88,"n":1466,"o":30.945,"t":"2026-10-16T19:55:00Z","v":95367,"vw":30.97669},{"c":30.89,"h":30.89,"l":30.89,"n":15,"o":30.89,"t":"2026-10-16T20:00:00Z","v":106595,"vw":30.89},{"c":31.44,"h":31.45,"l":30.925,"n":29,"o":31.31,"t":"2026-10-19T13:30:00Z","v":4484,"vw":31.311898},{"c":31,"h":31.8756,"l":31,"n":25,"o":31.8756,"t":"2026-10-19T13:35:00Z","v":2406,"vw":31.416607},{"c":31.23,"h":31.33,"l":31.01,"n":29,"o":31.01,"t":"2026-10-19T13:40:00Z","v":1167,"vw":31.2275},{"c":31.435,"h":31.645,"l":31.09,"n":100,"o":31.27,"t":"2026-10-19T13:45:00Z","v":20294,"vw":31.353282},{"c":31.49,"h":31.62,"l":31.49,"n":12,"o":31.62,"t":"2026-10-19T13:50:00Z","v":424,"vw":31.576667},{"c":31.17,"h":31.36,"l":31.13,"n":91,"o":31.14,"t":"2026-10-19T13:55:00Z","v":3800,"vw":31.175898},{"c":30.98,"h":31.03,"l":30.98,"n":46,"o":31.03,"t":"2026-10-19T14:00:00Z","v":2042,"vw":30.994486},{"c":31.135,"h":31.16,"l":31.03,"n":18,"o":31.16,"t":"2026-10-19T14:05:00Z","v":1111,"vw":31.137931},{"c":31.11,"h":31.19,"l":30.88,"n":80,"o":30.99,"t":"2026-10-19T14:10:00Z","v":4535,"vw":31.003419},{"c":31.345,"h":31.395,"l":31.11,"n":72,"o":31.31,"t":"2026-10-19T14:15:00Z","v":3400,"vw":31.300572},{"c":31.185,"h":31.185,"l":31.185,"n":1,"o":31.185,"t":"2026-10-19T14:20:00Z","v":100,"vw":31.185},{"c":31.215,"h":31.48,"l":31.215,"n":90,"o":31.41,"t":"2026-10-19T14:25:00Z","v":2629,"vw":31.390195},{"c":31.175,"h":31.24,"l":30.935,"n":70,"o":31.23,"t":"2026-10-19T14:30:00Z","v":2438,"vw":31.165317},{"c":31.36,"h":31.36,"l":31.17,"n":120,"o":31.17,"t":"2026-10-19T14:35:00Z","v":4429,"vw":31.278668},{"c":31.455,"h":31.56,"l":31.36,"n":131,"o":31.36,"t":"2026-10-19T14:40:00Z","v":4725,"vw":31.434281},{"c":31.75,"h":31.77,"l":31.455,"n":95,"o":31.455,"t":"2026-10-19T14:45:00Z","v":3018,"vw":31.602689},{"c":31.51,"h":31.71,"l":31.46,"n":184,"o":31.71,"t":"2026-10-19T14:50:00Z","v":6857,"vw":31.591086},{"c":31.67,"h":31.68,"l":31.53,"n":84,"o":31.53,"t":"2026-10-19T14:55:00Z","v":5846,"vw":31.612985},{"c":31.82,"h":31.82,"l":31.67,"n":91,"o":31.67,"t":"2026-10-19T15:00:00Z","v":3506,"vw":31.7276},{"c":31.95,"h":31.95,"l":31.825,"n":64,"o":31.825,"t":"2026-10-19T15:05:00Z","v":3018,"vw":31.878364},{"c":31.99,"h":32.24,"l":31.857,"n":368,"o":31.95,"t":"2026-10-19T15:10:00Z","v":28119,"vw":31.99403},{"c":31.8803,"h":31.985,"l":31.88,"n":45,"o":31.88,"t":"2026-10-19T15:15:00Z","v":2346,"vw":31.956846},{"c":32.29,"h":32.29,"l":32.05,"n":115,"o":32.08,"t":"2026-10-19T15:20:00Z","v":5954,"vw":32.141351},{"c":32.205,"h":32.33,"l":32.11,"n":128,"o":32.33,"t":"2026-10-19T15:25:00Z","v":7121,"vw":32.183796},{"c":32.3,"h":32.3,"l":32.205,"n":38,"o":32.29,"t":"2026-10-19T15:30:00Z","v":1371,"vw":32.269},{"c":32.32,"h":32.337,"l":32.31,"n":32,"o":32.31,"t":"2026-10-19T15:35:00Z","v":1150,"vw":32.318143},{"c":32.48,"h":32.51,"l":32.29,"n":228,"o":32.31,"t":"2026-10-19T15:40:00Z","v":13939,"vw":32.406778},{"c":32.52,"h":32.52,"l":32.4,"n":72,"o":32.43,"t":"2026-10-19T15:45:00Z","v":2823,"vw":32.435756},{"c":32.485,"h":32.56,"l":32.44,"n":165,"o":32.46,"t":"2026-10-19T15:50:00Z","v":7972,"vw":32.4988},{"c":32.34,"h":32.48,"l":32.31,"n":119,"o":32.4775,"t":"2026-10-19T15:55:00Z","v":5933,"vw":32.378629},{"c":32.35,"h":32.44,"l":32.28,"n":93,"o":32.44,"t":"2026-10-19T16:00:00Z","v":3149,"vw":32.325156},{"c":32.41,"h":32.41,"l":32.35,"n":48,"o":32.35,"t":"2026-10-19T16:05:00Z","v":1647,"vw":32.38},{"c":32.42,"h":32.42,"l":32.37,"n":75,"o":32.42,"t":"2026-10-19T16:10:00Z","v":3146,"vw":32.39475},{"c":32.37,"h":32.4,"l":32.31,"n":132,"o":32.39,"t":"2026-10-19T16:15:00Z","v":8733,"vw":32.355699},{"c":32.43,"h":32.44,"l":32.36,"n":146,"o":32.4,"t":"2026-10-19T16:20:00Z","v":5502,"vw":32.409929},{"c":32.51,"h":32.51,"l":32.43,"n":60,"o":32.43,"t":"2026-10-19T16:25:00Z","v":2150,"vw":32.453462},{"c":32.43,"h":32.51,"l":32.31,"n":203,"o":32.51,"t":"2026-10-19T16:30:00Z","v":12427,"vw":32.377736},{"c":32.39,"h":32.39,"l":32.385,"n":45,"o":32.385,"t":"2026-10-19T16:35:00Z","v":1003,"vw":32.388333},{"c":32.41,"h":32.44,"l":32.39,"n":85,"o":32.39,"t":"2026-10-19T16:40:00Z","v":2070,"vw":32.410769},{"c":32.4,"h":32.41,"l":32.24,"n":296,"o":32.41,"t":"2026-10-19T16:45:00Z","v":13430,"vw":32.334818},{"c":32.27,"h":32.43,"l":32.27,"n":131,"o":32.43,"t":"2026-10-19T16:50:00Z","v":5002,"vw":32.334773},{"c":32.12,"h":32.26,"l":32.12,"n":160,"o":32.26,"t":"2026-10-19T16:55:00Z","v":4955,"vw":32.209894},{"c":32.07,"h":32.11,"l":32.06,"n":59,"o":32.11,"t":"2026-10-19T17:00:00Z","v":1898,"vw":32.082222},{"c":32.24,"h":32.35,"l":32.135,"n":242,"o":32.22,"t":"2026-10-19T17:05:00Z","v":14210,"vw":32.290232},{"c":32.3,"h":32.3,"l":32.21,"n":57,"o":32.24,"t":"2026-10-19T17:10:00Z","v":3338,"vw":32.252941},{"c":32.35,"h":32.45,"l":32.3,"n":138,"o":32.3,"t":"2026-10-19T17:15:00Z","v":7237,"vw":32.382469},{"c":32.3,"h":32.365,"l":32.19,"n":152,"o":32.365,"t":"2026-10-19T17:20:00Z","v":7655,"vw":32.242661},{"c":32.55,"h":32.6,"l":32.31,"n":241,"o":32.31,"t":"2026-10-19T17:25:00Z","v":12623,"vw":32.495507},{"c":32.62,"h":32.62,"l":32.51,"n":157,"o":32.56,"t":"2026-10-19T17:30:00Z","v":11363,"vw":32.573029},{"c":32.635,"h":32.66,"l":32.58,"n":211,"o":32.59,"t":"2026-10-19T17:35:00Z","v":13721,"vw":32.617287},{"c":32.48,"h":32.61,"l":32.48,"n":172,"o":32.61,"t":"2026-10-19T17:40:00Z","v":9983,"vw":32.567005},{"c":32.465,"h":32.5,"l":32.365,"n":169,"o":32.48,"t":"2026-10-19T17:45:00Z","v":9861,"vw":32.45132},{"c":32.315,"h":32.47,"l":32.29,"n":157,"o":32.45,"t":"2026-10-19T17:50:00Z","v":7075,"vw":32.359697},{"c":32.44,"h":32.445,"l":32.3,"n":127,"o":32.3,"t":"2026-10-19T17:55:00Z","v":5353,"vw":32.388334},{"c":32.42,"h":32.53,"l":32.415,"n":169,"o":32.465,"t":"2026-10-19T18:00:00Z","v":8434,"vw":32.477326},{"c":32.58,"h":32.58,"l":32.51,"n":132,"o":32.52,"t":"2026-10-19T18:05:00Z","v":7256,"vw":32.557686},{"c":32.52,"h":32.62,"l":32.5,"n":163,"o":32.62,"t":"2026-10-19T18:10:00Z","v":10074,"vw":32.550103},{"c":32.585,"h":32.62,"l":32.55,"n":174,"o":32.55,"t":"2026-10-19T18:15:00Z","v":10043,"vw":32.584556},{"c":32.64,"h":32.69,"l":32.58,"n":190,"o":32.58,"t":"2026-10-19T18:20:00Z","v":10896,"vw":32.646801},{"c":32.685,"h":32.7,"l":32.575,"n":420,"o":32.66,"t":"2026-10-19T18:25:00Z","v":32976,"vw":32.639366},{"c":32.64,"h":32.71,"l":32.64,"n":289,"o":32.6825,"t":"2026-10-19T18:30:00Z","v":21851,"vw":32.664356},{"c":32.555,"h":32.64,"l":32.46,"n":218,"o":32.64,"t":"2026-10-19T18:35:00Z","v":10100,"vw":32.549322},{"c":32.46,"h":32.58,"l":32.43,"n":292,"o":32.555,"t":"2026-10-19T18:40:00Z","v":15809,"vw":32.49744},{"c":32.47,"h":32.52,"l":32.45,"n":214,"o":32.45,"t":"2026-10-19T18:45:00Z","v":8653,"vw":32.479576},{"c":32.52,"h":32.57,"l":32.47,"n":215,"o":32.47,"t":"2026-10-19T18:50:00Z","v":12642,"vw":32.515882},{"c":32.205,"h":32.535,"l":32.19,"n":413,"o":32.535,"t":"2026-10-19T18:55:00Z","v":30247,"vw":32.328068},{"c":32.28,"h":32.44,"l":32.23,"n":315,"o":32.23,"t":"2026-10-19T19:00:00Z","v":24089,"vw":32.329062},{"c":32.35,"h":32.4,"l":32.26,"n":252,"o":32.31,"t":"2026-10-19T19:05:00Z","v":14600,"vw":32.321474},{"c":32.295,"h":32.345,"l":32.26,"n":271,"o":32.325,"t":"2026-10-19T19:10:00Z","v":18778,"vw":32.305476},{"c":32.4,"h":32.46,"l":32.295,"n":267,"o":32.295,"t":"2026-10-19T19:15:00Z","v":17588,"vw":32.364178},{"c":32.585,"h":32.585,"l":32.38,"n":241,"o":32.39,"t":"2026-10-19T19:20:00Z","v":15766,"vw":32.453289},{"c":32.425,"h":32.62,"l":32.34,"n":310,"o":32.6,"t":"2026-10-19T19:25:00Z","v":21345,"vw":32.476356},{"c":32.39,"h":32.51,"l":32.39,"n":306,"o":32.46,"t":"2026-10-19T19:30:00Z","v":19056,"vw":32.445644},{"c":32.55,"h":32.55,"l":32.405,"n":257,"o":32.405,"t":"2026-10-19T19:35:00Z","v":13846,"vw":32.482697},{"c":32.49,"h":32.62,"l":32.445,"n":440,"o":32.55,"t":"2026-10-19T19:40:00Z","v":29988,"vw":32.521405},{"c":32.33,"h":32.54,"l":32.27,"n":408,"o":32.49,"t":"2026-10-19T19:45:00Z","v":28179,"vw":32.442522},{"c":32.15,"h":32.36,"l":32.1,"n":585,"o":32.36,"t":"2026-10-19T19:50:00Z","v":39170,"vw":32.217028},{"c":31.99,"h":32.17,"l":31.89,"n":1694,"o":32.15,"t":"2026-10-19T19:55:00Z","v":132752,"vw":31.990253},{"c":31.97,"h":31.97,"l":31.97,"n":10,"o":31.97,"t":"2026-10-19T20:00:00Z","v":142750,"vw":31.97},{"c":31.0075,"h":31.28,"l":30.65,"n":41,"o":31.13,"t":"2026-10-20T13:30:00Z","v":6044,"vw":31.132232},{"c":31.52,"h":31.52,"l":31.065,"n":7,"o":31.065,"t":"2026-10-20T13:35:00Z","v":1093,"vw":31.21375},{"c":31.285,"h":31.52,"l":31.15,"n":19,"o":31.52,"t":"2026-10-20T13:40:00Z","v":1168,"vw":31.213125},{"c":30.765,"h":31.245,"l":30.72,"n":64,"o":31.245,"t":"2026-10-20T13:45:00Z","v":6042,"vw":30.877161},{"c":30.95,"h":30.95,"l":30.5501,"n":36,"o":30.5501,"t":"2026-10-20T13:50:00Z","v":1643,"vw":30.815708},{"c":30.65,"h":30.8754,"l":30.65,"n":114,"o":30.8225,"t":"2026-10-20T13:55:00Z","v":7953,"vw":30.777792},{"c":30.705,"h":30.825,"l":30.41,"n":92,"o":30.67,"t":"2026-10-20T14:00:00Z","v":18356,"vw":30.797503},{"c":31.0599,"h":31.0599,"l":30.51,"n":123,"o":30.705,"t":"2026-10-20T14:05:00Z","v":22188,"vw":30.807694},{"c":30.68,"h":30.91,"l":30.52,"n":145,"o":30.76,"t":"2026-10-20T14:10:00Z","v":8794,"vw":30.717319},{"c":30.9,"h":31.0342,"l":30.655,"n":116,"o":30.71,"t":"2026-10-20T14:15:00Z","v":10089,"vw":30.815475},{"c":31.03,"h":31.08,"l":30.91,"n":98,"o":30.91,"t":"2026-10-20T14:20:00Z","v":12556,"vw":30.98041},{"c":31.43,"h":31.46,"l":31,"n":149,"o":31.02,"t":"2026-10-20T14:25:00Z","v":16747,"vw":31.183096},{"c":31.25,"h":31.56,"l":31.22,"n":116,"o":31.52,"t":"2026-10-20T14:30:00Z","v":9733,"vw":31.42655},{"c":31.17,"h":31.25,"l":31.16,"n":19,"o":31.25,"t":"2026-10-20T14:35:00Z","v":1235,"vw":31.186737},{"c":31.12,"h":31.29,"l":31.11,"n":46,"o":31.27,"t":"2026-10-20T14:40:00Z","v":2005,"vw":31.251667},{"c":31.03,"h":31.31,"l":31.03,"n":119,"o":31.21,"t":"2026-10-20T14:45:00Z","v":7055,"vw":31.223184},{"c":30.86,"h":31.065,"l":30.84,"n":73,"o":31,"t":"2026-10-20T14:50:00Z","v":5408,"vw":30.95643},{"c":30.95,"h":31.04,"l":30.81,"n":191,"o":30.81,"t":"2026-10-20T14:55:00Z","v":11764,"vw":30.951708},{"c":30.66,"h":30.91,"l":30.66,"n":103,"o":30.85,"t":"2026-10-20T15:00:00Z","v":3931,"vw":30.841903},{"c":30.42,"h":30.66,"l":30.41,"n":251,"o":30.66,"t":"2026-10-20T15:05:00Z","v":18080,"vw":30.544674},{"c":29.985,"h":30.37,"l":29.985,"n":218,"o":30.36,"t":"2026-10-20T15:10:00Z","v":14601,"vw":30.249033},{"c":30.21,"h":30.24,"l":30.07,"n":196,"o":30.07,"t":"2026-10-20T15:15:00Z","v":10979,"vw":30.150176},{"c":30.16,"h":30.295,"l":30.16,"n":114,"o":30.23,"t":"2026-10-20T15:20:00Z","v":4714,"vw":30.226034},{"c":30.275,"h":30.34,"l":30.21,"n":152,"o":30.21,"t":"2026-10-20T15:25:00Z","v":8832,"vw":30.285037},{"c":30.13,"h":30.31,"l":30.13,"n":127,"o":30.28,"t":"2026-10-20T15:30:00Z","v":5597,"vw":30.219026},{"c":29.91,"h":30.135,"l":29.91,"n":136,"o":30.13,"t":"2026-10-20T15:35:00Z","v":7044,"vw":30.011055},{"c":29.8,"h":30.08,"l":29.76,"n":329,"o":29.96,"t":"2026-10-20T15:40:00Z","v":22775,"vw":29.955162},{"c":29.68,"h":29.845,"l":29.66,"n":87,"o":29.845,"t":"2026-10-20T15:45:00Z","v":3504,"vw":29.735523},{"c":29.73,"h":29.745,"l":29.65,"n":89,"o":29.745,"t":"2026-10-20T15:50:00Z","v":2777,"vw":29.722727},{"c":29.97,"h":30.025,"l":29.715,"n":217,"o":29.79,"t":"2026-10-20T15:55:00Z","v":11212,"vw":29.899985},{"c":29.91,"h":29.975,"l":29.91,"n":143,"o":29.97,"t":"2026-10-20T16:00:00Z","v":3961,"vw":29.952407},{"c":29.96,"h":30.085,"l":29.92,"n":156,"o":29.92,"t":"2026-10-20T16:05:00Z","v":20448,"vw":30.023769},{"c":29.72,"h":29.955,"l":29.64,"n":152,"o":29.94,"t":"2026-10-20T16:10:00Z","v":4539,"vw":29.812968},{"c":29.62,"h":29.83,"l":29.47,"n":242,"o":29.72,"t":"2026-10-20T16:15:00Z","v":29757,"vw":29.591381},{"c":29.67,"h":29.72,"l":29.49,"n":210,"o":29.49,"t":"2026-10-20T16:20:00Z","v":11904,"vw":29.597833},{"c":29.785,"h":29.81,"l":29.6,"n":105,"o":29.6,"t":"2026-10-20T16:25:00Z","v":5974,"vw":29.740014},{"c":29.75,"h":29.84,"l":29.69,"n":92,"o":29.84,"t":"2026-10-20T16:30:00Z","v":4071,"vw":29.764014},{"c":29.68,"h":29.85,"l":29.68,"n":168,"o":29.765,"t":"2026-10-20T16:35:00Z","v":7849,"vw":29.81375},{"c":29.6,"h":29.75,"l":29.6,"n":133,"o":29.75,"t":"2026-10-20T16:40:00Z","v":6766,"vw":29.675024},{"c":29.455,"h":29.58,"l":29.4,"n":168,"o":29.54,"t":"2026-10-20T16:45:00Z","v":11301,"vw":29.497725},{"c":29.22,"h":29.46,"l":29.14,"n":175,"o":29.45,"t":"2026-10-20T16:50:00Z","v":8626,"vw":29.269052},{"c":29.21,"h":29.27,"l":29.0336,"n":256,"o":29.23,"t":"2026-10-20T16:55:00Z","v":15612,"vw":29.157449},{"c":29.47,"h":29.58,"l":29.15,"n":496,"o":29.15,"t":"2026-10-20T17:00:00Z","v":33838,"vw":29.417242},{"c":29.46,"h":29.5999,"l":29.43,"n":379,"o":29.47,"t":"2026-10-20T17:05:00Z","v":57336,"vw":29.498668},{"c":29.38,"h":29.56,"l":29.37,"n":303,"o":29.445,"t":"2026-10-20T17:10:00Z","v":34976,"vw":29.470111},{"c":29.475,"h":29.505,"l":29.38,"n":282,"o":29.38,"t":"2026-10-20T17:15:00Z","v":18408,"vw":29.429034},{"c":29.52,"h":29.59,"l":29.37,"n":211,"o":29.44,"t":"2026-10-20T17:20:00Z","v":11833,"vw":29.517821},{"c":29.415,"h":29.5999,"l":29.33,"n":445,"o":29.56,"t":"2026-10-20T17:25:00Z","v":47371,"vw":29.461736},{"c":29.12,"h":29.52,"l":29.12,"n":242,"o":29.415,"t":"2026-10-20T17:30:00Z","v":14969,"vw":29.369598},{"c":29.16,"h":29.175,"l":29.08,"n":120,"o":29.11,"t":"2026-10-20T17:35:00Z","v":4737,"vw":29.117861},{"c":29.1,"h":29.15,"l":29.045,"n":245,"o":29.09,"t":"2026-10-20T17:40:00Z","v":13355,"vw":29.10437},{"c":29.04,"h":29.1,"l":28.99,"n":179,"o":29.06,"t":"2026-10-20T17:45:00Z","v":5809,"vw":29.037416},{"c":29.06,"h":29.2,"l":28.99,"n":249,"o":29.04,"t":"2026-10-20T17:50:00Z","v":38818,"vw":29.103913},{"c":28.885,"h":29.115,"l":28.84,"n":216,"o":29.095,"t":"2026-10-20T17:55:00Z","v":9623,"vw":28.958468},{"c":28.89,"h":29.03,"l":28.795,"n":246,"o":28.94,"t":"2026-10-20T18:00:00Z","v":36145,"vw":28.947059},{"c":28.665,"h":28.855,"l":28.64,"n":291,"o":28.855,"t":"2026-10-20T18:05:00Z","v":15938,"vw":28.72607},{"c":28.4,"h":28.625,"l":28.34,"n":493,"o":28.6,"t":"2026-10-20T18:10:00Z","v":35836,"vw":28.515369},{"c":28.42,"h":28.5,"l":28.1,"n":693,"o":28.4,"t":"2026-10-20T18:15:00Z","v":70762,"vw":28.344419},{"c":28.2475,"h":28.4023,"l":28.16,"n":299,"o":28.4,"t":"2026-10-20T18:20:00Z","v":17982,"vw":28.239791},{"c":28.09,"h":28.22,"l":28.03,"n":342,"o":28.22,"t":"2026-10-20T18:25:00Z","v":19793,"vw":28.108652},{"c":28.115,"h":28.24,"l":27.85,"n":801,"o":28.105,"t":"2026-10-20T18:30:00Z","v":106007,"vw":28.070728},{"c":28.83,"h":28.93,"l":28.11,"n":841,"o":28.12,"t":"2026-10-20T18:35:00Z","v":64740,"vw":28.54806},{"c":28.99,"h":28.99,"l":28.7701,"n":353,"o":28.9,"t":"2026-10-20T18:40:00Z","v":21887,"vw":28.869922},{"c":29.015,"h":29.18,"l":28.8801,"n":507,"o":28.96,"t":"2026-10-20T18:45:00Z","v":42991,"vw":29.010332},{"c":29.29,"h":29.3,"l":28.975,"n":411,"o":29.015,"t":"2026-10-20T18:50:00Z","v":23613,"vw":29.166915},{"c":29.23,"h":29.31,"l":29.185,"n":267,"o":29.26,"t":"2026-10-20T18:55:00Z","v":15030,"vw":29.24599},{"c":29.26,"h":29.28,"l":29.155,"n":307,"o":29.25,"t":"2026-10-20T19:00:00Z","v":19564,"vw":29.216957},{"c":29.2,"h":29.3,"l":29.12,"n":293,"o":29.28,"t":"2026-10-20T19:05:00Z","v":20204,"vw":29.244394},{"c":29.175,"h":29.26,"l":29.16,"n":326,"o":29.205,"t":"2026-10-20T19:10:00Z","v":26928,"vw":29.212384},{"c":29.18,"h":29.24,"l":29.055,"n":330,"o":29.175,"t":"2026-10-20T19:15:00Z","v":22035,"vw":29.167607},{"c":29.15,"h":29.26,"l":29.11,"n":356,"o":29.18,"t":"2026-10-20T19:20:00Z","v":23967,"vw":29.204082},{"c":29.325,"h":29.46,"l":29.15,"n":814,"o":29.15,"t":"2026-10-20T19:25:00Z","v":69975,"vw":29.349222},{"c":29.21,"h":29.41,"l":29.205,"n":878,"o":29.33,"t":"2026-10-20T19:30:00Z","v":68895,"vw":29.295435},{"c":29.08,"h":29.26,"l":29.02,"n":685,"o":29.195,"t":"2026-10-20T19:35:00Z","v":51571,"vw":29.146257},{"c":29.11,"h":29.305,"l":29.07,"n":1015,"o":29.09,"t":"2026-10-20T19:40:00Z","v":76910,"vw":29.173636},{"c":29.135,"h":29.15,"l":28.765,"n":2056,"o":29.1,"t":"2026-10-20T19:45:00Z","v":192390,"vw":28.97863},{"c":29.07,"h":29.25,"l":29.0305,"n":1383,"o":29.135,"t":"2026-10-20T19:50:00Z","v":97228,"vw":29.145061},{"c":29.105,"h":29.19,"l":28.8801,"n":2631,"o":29.06,"t":"2026-10-20T19:55:00Z","v":169737,"vw":29.039675},{"c":29.12,"h":29.12,"l":29.12,"n":4,"o":29.12,"t":"2026-10-20T20:00:00Z","v":135828,"vw":29.12},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-10-20T20:45:00Z","v":222,"vw":29.23},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-20T21:00:00Z","v":1700,"vw":29.6},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-10-20T21:15:00Z","v":115,"vw":29.55},{"c":28.85,"h":29.04,"l":28.85,"n":62,"o":29.04,"t":"2026-10-20T21:20:00Z","v":2408,"vw":28.977059},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-20T23:00:00Z","v":100,"vw":29.69},{"c":29.7589,"h":29.7589,"l":29.7589,"n":1,"o":29.7589,"t":"2026-10-21T09:20:00Z","v":300,"vw":29.7589},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-21T11:00:00Z","v":300,"vw":29.5},{"c":29.58,"h":29.58,"l":29.51,"n":8,"o":29.51,"t":"2026-10-21T13:10:00Z","v":1748,"vw":29.553684},{"c":29.6,"h":29.69,"l":29.6,"n":6,"o":29.69,"t":"2026-10-21T13:15:00Z","v":859,"vw":29.673553},{"c":29.51,"h":30.17,"l":29.46,"n":178,"o":29.7,"t":"2026-10-21T13:30:00Z","v":19473,"vw":29.773959},{"c":29.54,"h":29.69,"l":29.52,"n":72,"o":29.63,"t":"2026-10-21T13:35:00Z","v":4961,"vw":29.607248},{"c":29.45,"h":29.7,"l":29.36,"n":150,"o":29.55,"t":"2026-10-21T13:40:00Z","v":15746,"vw":29.531805},{"c":29.435,"h":29.45,"l":29.36,"n":80,"o":29.36,"t":"2026-10-21T13:45:00Z","v":5791,"vw":29.433879},{"c":29.47,"h":29.53,"l":29.27,"n":144,"o":29.35,"t":"2026-10-21T13:50:00Z","v":11078,"vw":29.422816},{"c":29.47,"h":29.5,"l":29.39,"n":119,"o":29.49,"t":"2026-10-21T13:55:00Z","v":7538,"vw":29.45575},{"c":29.565,"h":29.61,"l":29.375,"n":127,"o":29.375,"t":"2026-10-21T14:00:00Z","v":10548,"vw":29.515397},{"c":29.59,"h":29.76,"l":29.45,"n":300,"o":29.56,"t":"2026-10-21T14:05:00Z","v":34688,"vw":29.587509},{"c":29.48,"h":29.685,"l":29.45,"n":232,"o":29.605,"t":"2026-10-21T14:10:00Z","v":21277,"vw":29.600856},{"c":29.2023,"h":29.51,"l":29.175,"n":217,"o":29.51,"t":"2026-10-21T14:15:00Z","v":15763,"vw":29.327697},{"c":29.24,"h":29.28,"l":29.2,"n":90,"o":29.255,"t":"2026-10-21T14:20:00Z","v":7122,"vw":29.23888},{"c":29.0001,"h":29.25,"l":29,"n":209,"o":29.23,"t":"2026-10-21T14:25:00Z","v":12588,"vw":29.1666},{"c":28.815,"h":29,"l":28.7,"n":321,"o":29,"t":"2026-10-21T14:30:00Z","v":23705,"vw":28.828507},{"c":28.96,"h":28.97,"l":28.84,"n":209,"o":28.91,"t":"2026-10-21T14:35:00Z","v":11727,"vw":28.897261},{"c":28.89,"h":28.94,"l":28.77,"n":192,"o":28.94,"t":"2026-10-21T14:40:00Z","v":9502,"vw":28.829243},{"c":28.85,"h":28.91,"l":28.63,"n":290,"o":28.875,"t":"2026-10-21T14:45:00Z","v":27190,"vw":28.834975},{"c":28.735,"h":28.855,"l":28.71,"n":110,"o":28.85,"t":"2026-10-21T14:50:00Z","v":5326,"vw":28.790362},{"c":28.6,"h":28.7425,"l":28.59,"n":151,"o":28.72,"t":"2026-10-21T14:55:00Z","v":7655,"vw":28.655208},{"c":28.54,"h":28.58,"l":28.47,"n":218,"o":28.58,"t":"2026-10-21T15:00:00Z","v":13555,"vw":28.514153},{"c":28.62,"h":28.68,"l":28.55,"n":244,"o":28.55,"t":"2026-10-21T15:05:00Z","v":18779,"vw":28.608756},{"c":28.66,"h":28.67,"l":28.61,"n":143,"o":28.615,"t":"2026-10-21T15:10:00Z","v":6965,"vw":28.636321},{"c":28.5,"h":28.64,"l":28.49,"n":149,"o":28.64,"t":"2026-10-21T15:15:00Z","v":6351,"vw":28.571268},{"c":28.42,"h":28.49,"l":28.42,"n":217,"o":28.49,"t":"2026-10-21T15:20:00Z","v":13431,"vw":28.458649},{"c":28.46,"h":28.465,"l":28.4201,"n":287,"o":28.445,"t":"2026-10-21T15:25:00Z","v":22544,"vw":28.432944},{"c":28.48,"h":28.515,"l":28.41,"n":260,"o":28.46,"t":"2026-10-21T15:30:00Z","v":11624,"vw":28.445913},{"c":28.58,"h":28.625,"l":28.45,"n":307,"o":28.46,"t":"2026-10-21T15:35:00Z","v":12800,"vw":28.554591},{"c":28.59,"h":28.63,"l":28.55,"n":259,"o":28.55,"t":"2026-10-21T15:40:00Z","v":11077,"vw":28.586822},{"c":28.64,"h":28.73,"l":28.57,"n":186,"o":28.57,"t":"2026-10-21T15:45:00Z","v":11364,"vw":28.647837},{"c":28.655,"h":28.68,"l":28.51,"n":210,"o":28.6,"t":"2026-10-21T15:50:00Z","v":9976,"vw":28.59626},{"c":28.59,"h":28.665,"l":28.59,"n":198,"o":28.665,"t":"2026-10-21T15:55:00Z","v":7743,"vw":28.608249},{"c":28.61,"h":28.61,"l":28.485,"n":242,"o":28.59,"t":"2026-10-21T16:00:00Z","v":11430,"vw":28.557455},{"c":28.49,"h":28.59,"l":28.49,"n":200,"o":28.59,"t":"2026-10-21T16:05:00Z","v":19593,"vw":28.517265},{"c":28.565,"h":28.59,"l":28.46,"n":462,"o":28.4901,"t":"2026-10-21T16:10:00Z","v":36767,"vw":28.514943},{"c":28.545,"h":28.56,"l":28.51,"n":116,"o":28.53,"t":"2026-10-21T16:15:00Z","v":6728,"vw":28.537351},{"c":28.55,"h":28.575,"l":28.5,"n":334,"o":28.51,"t":"2026-10-21T16:20:00Z","v":17667,"vw":28.540014},{"c":28.38,"h":28.595,"l":28.37,"n":448,"o":28.55,"t":"2026-10-21T16:25:00Z","v":28877,"vw":28.476895},{"c":28.35,"h":28.375,"l":28.31,"n":345,"o":28.375,"t":"2026-10-21T16:30:00Z","v":25699,"vw":28.348402},{"c":28.53,"h":28.55,"l":28.24,"n":596,"o":28.35,"t":"2026-10-21T16:35:00Z","v":40645,"vw":28.332865},{"c":28.47,"h":28.58,"l":28.355,"n":342,"o":28.58,"t":"2026-10-21T16:40:00Z","v":15173,"vw":28.441282},{"c":28.445,"h":28.52,"l":28.44,"n":176,"o":28.485,"t":"2026-10-21T16:45:00Z","v":6468,"vw":28.473949},{"c":28.505,"h":28.52,"l":28.44,"n":280,"o":28.44,"t":"2026-10-21T16:50:00Z","v":11172,"vw":28.491241},{"c":28.59,"h":28.605,"l":28.505,"n":311,"o":28.505,"t":"2026-10-21T16:55:00Z","v":13985,"vw":28.572951},{"c":28.605,"h":28.64,"l":28.475,"n":468,"o":28.59,"t":"2026-10-21T17:00:00Z","v":35294,"vw":28.585163},{"c":28.59,"h":28.62,"l":28.53,"n":400,"o":28.59,"t":"2026-10-21T17:05:00Z","v":33954,"vw":28.586122},{"c":28.735,"h":28.76,"l":28.57,"n":422,"o":28.6,"t":"2026-10-21T17:10:00Z","v":28300,"vw":28.631649},{"c":28.655,"h":28.7632,"l":28.62,"n":237,"o":28.735,"t":"2026-10-21T17:15:00Z","v":11368,"vw":28.666878},{"c":28.775,"h":28.81,"l":28.65,"n":278,"o":28.65,"t":"2026-10-21T17:20:00Z","v":15722,"vw":28.751042},{"c":28.62,"h":28.775,"l":28.54,"n":754,"o":28.775,"t":"2026-10-21T17:25:00Z","v":78935,"vw":28.668031},{"c":28.465,"h":28.62,"l":28.45,"n":311,"o":28.62,"t":"2026-10-21T17:30:00Z","v":12929,"vw":28.524708},{"c":28.475,"h":28.5,"l":28.45,"n":192,"o":28.465,"t":"2026-10-21T17:35:00Z","v":8996,"vw":28.477886},{"c":28.47,"h":28.48,"l":28.46,"n":233,"o":28.475,"t":"2026-10-21T17:40:00Z","v":9591,"vw":28.473559},{"c":28.34,"h":28.45,"l":28.34,"n":332,"o":28.45,"t":"2026-10-21T17:45:00Z","v":18887,"vw":28.399031},{"c":28.225,"h":28.35,"l":28.22,"n":338,"o":28.35,"t":"2026-10-21T17:50:00Z","v":18380,"vw":28.284996},{"c":28.25,"h":28.26,"l":28.21,"n":317,"o":28.23,"t":"2026-10-21T17:55:00Z","v":18616,"vw":28.235872},{"c":28.24,"h":28.24,"l":28.19,"n":363,"o":28.23,"t":"2026-10-21T18:00:00Z","v":22035,"vw":28.222693},{"c":28.23,"h":28.345,"l":28.23,"n":548,"o":28.235,"t":"2026-10-21T18:05:00Z","v":70604,"vw":28.277154},{"c":28.32,"h":28.32,"l":28.22,"n":261,"o":28.22,"t":"2026-10-21T18:10:00Z","v":14642,"vw":28.282872},{"c":28.37,"h":28.385,"l":28.31,"n":287,"o":28.31,"t":"2026-10-21T18:15:00Z","v":17323,"vw":28.348946},{"c":28.385,"h":28.4,"l":28.33,"n":274,"o":28.37,"t":"2026-10-21T18:20:00Z","v":16911,"vw":28.357814},{"c":28.49,"h":28.52,"l":28.385,"n":467,"o":28.385,"t":"2026-10-21T18:25:00Z","v":38315,"vw":28.430463},{"c":28.46,"h":28.54,"l":28.455,"n":305,"o":28.47,"t":"2026-10-21T18:30:00Z","v":17306,"vw":28.488994},{"c":28.4,"h":28.48,"l":28.36,"n":353,"o":28.47,"t":"2026-10-21T18:35:00Z","v":27959,"vw":28.434621},{"c":28.405,"h":28.45,"l":28.39,"n":397,"o":28.42,"t":"2026-10-21T18:40:00Z","v":21699,"vw":28.419691},{"c":28.39,"h":28.42,"l":28.23,"n":450,"o":28.39,"t":"2026-10-21T18:45:00Z","v":24518,"vw":28.328029},{"c":28.17,"h":28.38,"l":28.16,"n":334,"o":28.37,"t":"2026-10-21T18:50:00Z","v":15084,"vw":28.242482},{"c":28,"h":28.215,"l":28,"n":436,"o":28.17,"t":"2026-10-21T18:55:00Z","v":26972,"vw":28.078433},{"c":27.98,"h":28.005,"l":27.82,"n":537,"o":28,"t":"2026-10-21T19:00:00Z","v":34683,"vw":27.926982},{"c":27.91,"h":28.03,"l":27.91,"n":339,"o":27.98,"t":"2026-10-21T19:05:00Z","v":17693,"vw":27.980464},{"c":27.94,"h":27.98,"l":27.89,"n":274,"o":27.91,"t":"2026-10-21T19:10:00Z","v":15190,"vw":27.92605},{"c":28.145,"h":28.145,"l":27.94,"n":536,"o":27.98,"t":"2026-10-21T19:15:00Z","v":32017,"vw":28.05009},{"c":28.09,"h":28.2375,"l":28.075,"n":484,"o":28.17,"t":"2026-10-21T19:20:00Z","v":28983,"vw":28.171045},{"c":28.19,"h":28.25,"l":28.12,"n":468,"o":28.12,"t":"2026-10-21T19:25:00Z","v":29455,"vw":28.186312},{"c":28.19,"h":28.28,"l":28.14,"n":470,"o":28.18,"t":"2026-10-21T19:30:00Z","v":34192,"vw":28.204913},{"c":28.41,"h":28.41,"l":28.17,"n":502,"o":28.17,"t":"2026-10-21T19:35:00Z","v":33025,"vw":28.252723},{"c":28.25,"h":28.47,"l":28.235,"n":594,"o":28.435,"t":"2026-10-21T19:40:00Z","v":48606,"vw":28.338743},{"c":28.13,"h":28.245,"l":28.1001,"n":1045,"o":28.245,"t":"2026-10-21T19:45:00Z","v":80358,"vw":28.178616},{"c":28.085,"h":28.165,"l":28.05,"n":1625,"o":28.13,"t":"2026-10-21T19:50:00Z","v":152585,"vw":28.097796},{"c":28.15,"h":28.23,"l":28.025,"n":2003,"o":28.085,"t":"2026-10-21T19:55:00Z","v":196224,"vw":28.129472},{"c":28.15,"h":28.15,"l":28.15,"n":2,"o":28.15,"t":"2026-10-21T20:00:00Z","v":131989,"vw":28.15},{"c":27.7213,"h":27.7213,"l":27.7213,"n":1,"o":27.7213,"t":"2026-10-21T22:10:00Z","v":2933,"vw":27.7213},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-21T22:35:00Z","v":100,"vw":27.8},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-21T22:55:00Z","v":3200,"vw":28.7},{"c":27.69,"h":27.69,"l":27.69,"n":3,"o":27.69,"t":"2026-10-22T13:20:00Z","v":275,"vw":27.69},{"c":26.9401,"h":27.89,"l":26.58,"n":120,"o":27.89,"t":"2026-10-22T13:30:00Z","v":14180,"vw":27.01381},{"c":26.82,"h":27.275,"l":26.66,"n":35,"o":27.275,"t":"2026-10-22T13:35:00Z","v":6468,"vw":27.09984},{"c":26.294,"h":27.275,"l":26.14,"n":193,"o":26.82,"t":"2026-10-22T13:40:00Z","v":16962,"vw":26.531697},{"c":26.5,"h":26.7,"l":26.21,"n":128,"o":26.21,"t":"2026-10-22T13:45:00Z","v":12989,"vw":26.477617},{"c":27.0675,"h":27.079,"l":26.505,"n":239,"o":26.505,"t":"2026-10-22T13:50:00Z","v":16805,"vw":26.707846},{"c":27.5725,"h":27.615,"l":27.08,"n":240,"o":27.08,"t":"2026-10-22T13:55:00Z","v":27834,"vw":27.320085},{"c":27.305,"h":27.585,"l":27.18,"n":97,"o":27.32,"t":"2026-10-22T14:00:00Z","v":7151,"vw":27.412145},{"c":27.25,"h":27.315,"l":27.18,"n":130,"o":27.315,"t":"2026-10-22T14:05:00Z","v":6486,"vw":27.228762},{"c":27.19,"h":27.245,"l":27.08,"n":98,"o":27.245,"t":"2026-10-22T14:10:00Z","v":5394,"vw":27.141326},{"c":27.135,"h":27.31,"l":27.03,"n":269,"o":27.0874,"t":"2026-10-22T14:15:00Z","v":20042,"vw":27.181726},{"c":27.01,"h":27.21,"l":26.91,"n":142,"o":27.1275,"t":"2026-10-22T14:20:00Z","v":23332,"vw":27.021258},{"c":26.645,"h":27.01,"l":26.645,"n":182,"o":27.01,"t":"2026-10-22T14:25:00Z","v":16865,"vw":26.780547},{"c":26.7,"h":26.85,"l":26.64,"n":154,"o":26.64,"t":"2026-10-22T14:30:00Z","v":6499,"vw":26.733741},{"c":26.8,"h":26.82,"l":26.695,"n":132,"o":26.695,"t":"2026-10-22T14:35:00Z","v":4944,"vw":26.74469},{"c":26.955,"h":27.035,"l":26.72,"n":184,"o":26.82,"t":"2026-10-22T14:40:00Z","v":10258,"vw":26.898461},{"c":26.77,"h":27.03,"l":26.74,"n":167,"o":26.945,"t":"2026-10-22T14:45:00Z","v":9603,"vw":26.902377},{"c":26.67,"h":26.81,"l":26.63,"n":139,"o":26.8,"t":"2026-10-22T14:50:00Z","v":7271,"vw":26.701027},{"c":26.775,"h":26.78,"l":26.57,"n":171,"o":26.66,"t":"2026-10-22T14:55:00Z","v":8964,"vw":26.663493},{"c":26.715,"h":26.765,"l":26.7,"n":160,"o":26.765,"t":"2026-10-22T15:00:00Z","v":10898,"vw":26.732886},{"c":26.77,"h":26.81,"l":26.64,"n":181,"o":26.79,"t":"2026-10-22T15:05:00Z","v":12393,"vw":26.710303},{"c":26.815,"h":26.9,"l":26.76,"n":208,"o":26.79,"t":"2026-10-22T15:10:00Z","v":10077,"vw":26.811577},{"c":26.799,"h":26.88,"l":26.78,"n":133,"o":26.815,"t":"2026-10-22T15:15:00Z","v":9312,"vw":26.813807},{"c":26.845,"h":26.9,"l":26.8,"n":140,"o":26.8,"t":"2026-10-22T15:20:00Z","v":8236,"vw":26.851457},{"c":26.75,"h":26.845,"l":26.74,"n":188,"o":26.845,"t":"2026-10-22T15:25:00Z","v":10099,"vw":26.796883},{"c":26.83,"h":26.85,"l":26.7,"n":134,"o":26.76,"t":"2026-10-22T15:30:00Z","v":8027,"vw":26.783774},{"c":26.722,"h":26.905,"l":26.722,"n":207,"o":26.87,"t":"2026-10-22T15:35:00Z","v":9425,"vw":26.822583},{"c":26.795,"h":26.87,"l":26.71,"n":144,"o":26.75,"t":"2026-10-22T15:40:00Z","v":14914,"vw":26.766564},{"c":26.825,"h":26.89,"l":26.75,"n":106,"o":26.76,"t":"2026-10-22T15:45:00Z","v":6626,"vw":26.825269},{"c":26.88,"h":26.95,"l":26.82,"n":168,"o":26.82,"t":"2026-10-22T15:50:00Z","v":11931,"vw":26.906937},{"c":26.97,"h":27,"l":26.91,"n":178,"o":26.91,"t":"2026-10-22T15:55:00Z","v":17806,"vw":26.967332},{"c":26.975,"h":27.01,"l":26.92,"n":298,"o":26.98,"t":"2026-10-22T16:00:00Z","v":38803,"vw":26.990137},{"c":27.255,"h":27.255,"l":26.99,"n":204,"o":26.99,"t":"2026-10-22T16:05:00Z","v":12491,"vw":27.093261},{"c":27.18,"h":27.265,"l":27.13,"n":167,"o":27.26,"t":"2026-10-22T16:10:00Z","v":12750,"vw":27.19809},{"c":27.22,"h":27.26,"l":27.12,"n":172,"o":27.13,"t":"2026-10-22T16:15:00Z","v":11952,"vw":27.188901},{"c":27.18,"h":27.2537,"l":27.15,"n":155,"o":27.2537,"t":"2026-10-22T16:20:00Z","v":8877,"vw":27.206387},{"c":27.14,"h":27.22,"l":27.115,"n":185,"o":27.185,"t":"2026-10-22T16:25:00Z","v":10258,"vw":27.163206},{"c":26.98,"h":27.14,"l":26.94,"n":146,"o":27.14,"t":"2026-10-22T16:30:00Z","v":5660,"vw":27.007535},{"c":26.939,"h":27.04,"l":26.92,"n":118,"o":26.95,"t":"2026-10-22T16:35:00Z","v":7149,"vw":26.987841},{"c":26.86,"h":26.95,"l":26.86,"n":109,"o":26.91,"t":"2026-10-22T16:40:00Z","v":5063,"vw":26.8824},{"c":26.79,"h":26.855,"l":26.75,"n":85,"o":26.855,"t":"2026-10-22T16:45:00Z","v":3453,"vw":26.811007},{"c":26.79,"h":26.83,"l":26.725,"n":172,"o":26.73,"t":"2026-10-22T16:50:00Z","v":10181,"vw":26.760644},{"c":26.88,"h":26.9,"l":26.79,"n":115,"o":26.79,"t":"2026-10-22T16:55:00Z","v":5599,"vw":26.822854},{"c":26.93,"h":27.06,"l":26.82,"n":264,"o":26.9,"t":"2026-10-22T17:00:00Z","v":16192,"vw":26.939687},{"c":26.97,"h":26.97,"l":26.88,"n":116,"o":26.9,"t":"2026-10-22T17:05:00Z","v":6525,"vw":26.911219},{"c":26.87,"h":26.975,"l":26.86,"n":147,"o":26.975,"t":"2026-10-22T17:10:00Z","v":6502,"vw":26.907509},{"c":26.91,"h":26.93,"l":26.78,"n":144,"o":26.875,"t":"2026-10-22T17:15:00Z","v":8663,"vw":26.875916},{"c":26.755,"h":26.93,"l":26.755,"n":176,"o":26.905,"t":"2026-10-22T17:20:00Z","v":9397,"vw":26.87717},{"c":26.82,"h":26.82,"l":26.735,"n":132,"o":26.76,"t":"2026-10-22T17:25:00Z","v":5949,"vw":26.774198},{"c":26.79,"h":26.83,"l":26.74,"n":130,"o":26.8,"t":"2026-10-22T17:30:00Z","v":8093,"vw":26.792389},{"c":26.805,"h":26.83,"l":26.71,"n":222,"o":26.79,"t":"2026-10-22T17:35:00Z","v":13880,"vw":26.767028},{"c":26.74,"h":26.805,"l":26.72,"n":115,"o":26.805,"t":"2026-10-22T17:40:00Z","v":7439,"vw":26.736901},{"c":26.41,"h":26.75,"l":26.41,"n":359,"o":26.75,"t":"2026-10-22T17:45:00Z","v":71984,"vw":26.596279},{"c":26.28,"h":26.4,"l":26.28,"n":161,"o":26.4,"t":"2026-10-22T17:50:00Z","v":5287,"vw":26.333145},{"c":26.285,"h":26.325,"l":26.25,"n":166,"o":26.29,"t":"2026-10-22T17:55:00Z","v":5978,"vw":26.285093},{"c":26.03,"h":26.285,"l":26,"n":217,"o":26.26,"t":"2026-10-22T18:00:00Z","v":8885,"vw":26.173999},{"c":26.26,"h":26.27,"l":26.02,"n":276,"o":26.02,"t":"2026-10-22T18:05:00Z","v":16709,"vw":26.174677},{"c":26.185,"h":26.26,"l":26.18,"n":200,"o":26.26,"t":"2026-10-22T18:10:00Z","v":8797,"vw":26.201472},{"c":26.16,"h":26.18,"l":26.1,"n":154,"o":26.18,"t":"2026-10-22T18:15:00Z","v":6387,"vw":26.143709},{"c":26.21,"h":26.24,"l":26.165,"n":182,"o":26.19,"t":"2026-10-22T18:20:00Z","v":6858,"vw":26.200822},{"c":26.14,"h":26.23,"l":26.1,"n":197,"o":26.215,"t":"2026-10-22T18:25:00Z","v":8223,"vw":26.163593},{"c":26.105,"h":26.14,"l":26.09,"n":255,"o":26.14,"t":"2026-10-22T18:30:00Z","v":12524,"vw":26.10958},{"c":26.125,"h":26.15,"l":26.1,"n":222,"o":26.13,"t":"2026-10-22T18:35:00Z","v":12313,"vw":26.121452},{"c":26.08,"h":26.18,"l":26.03,"n":282,"o":26.125,"t":"2026-10-22T18:40:00Z","v":18706,"vw":26.107924},{"c":26.02,"h":26.11,"l":26,"n":344,"o":26.05,"t":"2026-10-22T18:45:00Z","v":21347,"vw":26.043326},{"c":26.05,"h":26.06,"l":26.01,"n":186,"o":26.03,"t":"2026-10-22T18:50:00Z","v":8596,"vw":26.035533},{"c":25.96,"h":26.1,"l":25.92,"n":394,"o":26.03,"t":"2026-10-22T18:55:00Z","v":22935,"vw":26.025544},{"c":25.92,"h":25.97,"l":25.825,"n":352,"o":25.97,"t":"2026-10-22T19:00:00Z","v":18867,"vw":25.864217},{"c":25.92,"h":26.04,"l":25.9,"n":458,"o":25.92,"t":"2026-10-22T19:05:00Z","v":53768,"vw":25.992754},{"c":26.005,"h":26.02,"l":25.93,"n":356,"o":25.93,"t":"2026-10-22T19:10:00Z","v":24072,"vw":25.983795},{"c":25.99,"h":26,"l":25.95,"n":289,"o":25.98,"t":"2026-10-22T19:15:00Z","v":18584,"vw":25.972936},{"c":26,"h":26.03,"l":25.96,"n":324,"o":25.98,"t":"2026-10-22T19:20:00Z","v":19326,"vw":25.991365},{"c":26.06,"h":26.1,"l":26,"n":453,"o":26,"t":"2026-10-22T19:25:00Z","v":28476,"vw":26.045723},{"c":25.95,"h":26.06,"l":25.93,"n":589,"o":26.06,"t":"2026-10-22T19:30:00Z","v":45031,"vw":25.975515},{"c":26.03,"h":26.03,"l":25.905,"n":421,"o":25.93,"t":"2026-10-22T19:35:00Z","v":21191,"vw":25.946928},{"c":25.98,"h":26.04,"l":25.88,"n":524,"o":26.04,"t":"2026-10-22T19:40:00Z","v":30149,"vw":25.972748},{"c":26,"h":26,"l":25.92,"n":570,"o":25.97,"t":"2026-10-22T19:45:00Z","v":34946,"vw":25.963292},{"c":26.065,"h":26.14,"l":25.98,"n":846,"o":26,"t":"2026-10-22T19:50:00Z","v":63211,"vw":26.068817},{"c":26.03,"h":26.08,"l":25.92,"n":1814,"o":26.065,"t":"2026-10-22T19:55:00Z","v":150808,"vw":25.981768},{"c":26.01,"h":26.01,"l":26.01,"n":11,"o":26.01,"t":"2026-10-22T20:00:00Z","v":191301,"vw":26.01},{"c":25.495,"h":25.774,"l":25.445,"n":24,"o":25.51,"t":"2026-10-23T13:30:00Z","v":3398,"vw":25.620206},{"c":25.5,"h":25.5,"l":25.19,"n":65,"o":25.355,"t":"2026-10-23T13:35:00Z","v":3168,"vw":25.322603},{"c":25.635,"h":25.74,"l":25.28,"n":61,"o":25.28,"t":"2026-10-23T13:40:00Z","v":5226,"vw":25.56662},{"c":26.185,"h":26.185,"l":25.73,"n":147,"o":25.73,"t":"2026-10-23T13:45:00Z","v":11602,"vw":25.984956},{"c":25.92,"h":26.19,"l":25.92,"n":73,"o":26.185,"t":"2026-10-23T13:50:00Z","v":8435,"vw":26.124906},{"c":25.89,"h":26.13,"l":25.71,"n":74,"o":26.06,"t":"2026-10-23T13:55:00Z","v":4726,"vw":26.01218},{"c":25.985,"h":26.18,"l":25.935,"n":98,"o":25.935,"t":"2026-10-23T14:00:00Z","v":4503,"vw":26.079038},{"c":25.7,"h":25.94,"l":25.63,"n":87,"o":25.93,"t":"2026-10-23T14:05:00Z","v":6500,"vw":25.793628},{"c":25.72,"h":25.73,"l":25.55,"n":48,"o":25.695,"t":"2026-10-23T14:10:00Z","v":1554,"vw":25.687348},{"c":25.675,"h":25.8699,"l":25.6001,"n":62,"o":25.8699,"t":"2026-10-23T14:15:00Z","v":3728,"vw":25.704182},{"c":25.675,"h":25.8,"l":25.67,"n":123,"o":25.7,"t":"2026-10-23T14:20:00Z","v":4361,"vw":25.735005},{"c":25.71,"h":25.78,"l":25.64,"n":98,"o":25.78,"t":"2026-10-23T14:25:00Z","v":3899,"vw":25.689289},{"c":25.8,"h":25.87,"l":25.76,"n":147,"o":25.76,"t":"2026-10-23T14:30:00Z","v":7435,"vw":25.813007},{"c":25.92,"h":25.95,"l":25.69,"n":113,"o":25.8,"t":"2026-10-23T14:35:00Z","v":7713,"vw":25.813148},{"c":25.98,"h":26.03,"l":25.88,"n":95,"o":25.92,"t":"2026-10-23T14:40:00Z","v":6156,"vw":25.967105},{"c":25.92,"h":26.04,"l":25.89,"n":56,"o":26.04,"t":"2026-10-23T14:45:00Z","v":1064,"vw":25.954},{"c":25.78,"h":25.89,"l":25.78,"n":41,"o":25.84,"t":"2026-10-23T14:50:00Z","v":1242,"vw":25.853496},{"c":25.715,"h":25.88,"l":25.66,"n":91,"o":25.88,"t":"2026-10-23T14:55:00Z","v":3808,"vw":25.742189},{"c":25.66,"h":25.715,"l":25.62,"n":76,"o":25.715,"t":"2026-10-23T15:00:00Z","v":2759,"vw":25.674375},{"c":25.53,"h":25.75,"l":25.53,"n":73,"o":25.59,"t":"2026-10-23T15:05:00Z","v":3979,"vw":25.640161},{"c":25.56,"h":25.595,"l":25.46,"n":143,"o":25.52,"t":"2026-10-23T15:10:00Z","v":8309,"vw":25.519367},{"c":25.63,"h":25.63,"l":25.46,"n":107,"o":25.46,"t":"2026-10-23T15:15:00Z","v":5012,"vw":25.556538},{"c":25.6,"h":25.73,"l":25.5,"n":138,"o":25.55,"t":"2026-10-23T15:20:00Z","v":8204,"vw":25.59673},{"c":25.65,"h":25.65,"l":25.65,"n":15,"o":25.65,"t":"2026-10-23T15:25:00Z","v":401,"vw":25.65},{"c":25.63,"h":25.65,"l":25.57,"n":86,"o":25.62,"t":"2026-10-23T15:30:00Z","v":2469,"vw":25.605135},{"c":25.52,"h":25.585,"l":25.48,"n":96,"o":25.55,"t":"2026-10-23T15:35:00Z","v":1960,"vw":25.5185},{"c":25.4,"h":25.59,"l":25.4,"n":76,"o":25.49,"t":"2026-10-23T15:40:00Z","v":1468,"vw":25.488333},{"c":25.455,"h":25.52,"l":25.4,"n":79,"o":25.41,"t":"2026-10-23T15:45:00Z","v":3046,"vw":25.451826},{"c":25.48,"h":25.58,"l":25.48,"n":132,"o":25.51,"t":"2026-10-23T15:50:00Z","v":6218,"vw":25.53204},{"c":25.61,"h":25.62,"l":25.535,"n":76,"o":25.57,"t":"2026-10-23T15:55:00Z","v":3084,"vw":25.583214},{"c":25.6,"h":25.6,"l":25.6,"n":8,"o":25.6,"t":"2026-10-23T16:00:00Z","v":301,"vw":25.6},{"c":25.61,"h":25.61,"l":25.51,"n":81,"o":25.55,"t":"2026-10-23T16:05:00Z","v":3625,"vw":25.582769},{"c":25.61,"h":25.62,"l":25.51,"n":190,"o":25.62,"t":"2026-10-23T16:10:00Z","v":9712,"vw":25.571055},{"c":25.47,"h":25.59,"l":25.47,"n":25,"o":25.5825,"t":"2026-10-23T16:15:00Z","v":799,"vw":25.560895},{"c":25.66,"h":25.66,"l":25.48,"n":131,"o":25.525,"t":"2026-10-23T16:20:00Z","v":6857,"vw":25.55015},{"c":25.65,"h":25.65,"l":25.595,"n":20,"o":25.595,"t":"2026-10-23T16:25:00Z","v":2449,"vw":25.611812},{"c":25.59,"h":25.66,"l":25.53,"n":113,"o":25.61,"t":"2026-10-23T16:30:00Z","v":8545,"vw":25.581307},{"c":25.61,"h":25.64,"l":25.55,"n":103,"o":25.56,"t":"2026-10-23T16:35:00Z","v":6721,"vw":25.576532},{"c":25.6,"h":25.66,"l":25.55,"n":190,"o":25.63,"t":"2026-10-23T16:45:00Z","v":9464,"vw":25.606401},{"c":25.47,"h":25.63,"l":25.47,"n":93,"o":25.57,"t":"2026-10-23T16:50:00Z","v":5878,"vw":25.549391},{"c":25.535,"h":25.6,"l":25.48,"n":56,"o":25.565,"t":"2026-10-23T16:55:00Z","v":1512,"vw":25.543767},{"c":25.57,"h":25.61,"l":25.525,"n":139,"o":25.525,"t":"2026-10-23T17:00:00Z","v":5248,"vw":25.577065},{"c":25.57,"h":25.595,"l":25.52,"n":91,"o":25.585,"t":"2026-10-23T17:05:00Z","v":6209,"vw":25.550182},{"c":25.6,"h":25.73,"l":25.535,"n":158,"o":25.55,"t":"2026-10-23T17:10:00Z","v":8683,"vw":25.618115},{"c":25.77,"h":25.77,"l":25.59,"n":150,"o":25.675,"t":"2026-10-23T17:15:00Z","v":12532,"vw":25.684089},{"c":25.665,"h":25.77,"l":25.61,"n":123,"o":25.725,"t":"2026-10-23T17:20:00Z","v":5895,"vw":25.70231},{"c":25.7,"h":25.7,"l":25.59,"n":115,"o":25.61,"t":"2026-10-23T17:25:00Z","v":4455,"vw":25.646422},{"c":25.645,"h":25.7,"l":25.59,"n":115,"o":25.64,"t":"2026-10-23T17:30:00Z","v":3798,"vw":25.629385},{"c":25.58,"h":25.66,"l":25.57,"n":106,"o":25.57,"t":"2026-10-23T17:35:00Z","v":3496,"vw":25.634632},{"c":25.62,"h":25.7,"l":25.6,"n":158,"o":25.62,"t":"2026-10-23T17:40:00Z","v":7539,"vw":25.650974},{"c":25.665,"h":25.6999,"l":25.62,"n":177,"o":25.69,"t":"2026-10-23T17:45:00Z","v":12749,"vw":25.668588},{"c":25.565,"h":25.65,"l":25.525,"n":158,"o":25.64,"t":"2026-10-23T17:50:00Z","v":6153,"vw":25.595396},{"c":25.66,"h":25.66,"l":25.52,"n":149,"o":25.6199,"t":"2026-10-23T17:55:00Z","v":7439,"vw":25.58625},{"c":25.44,"h":25.61,"l":25.44,"n":162,"o":25.61,"t":"2026-10-23T18:00:00Z","v":8824,"vw":25.527068},{"c":25.36,"h":25.44,"l":25.36,"n":167,"o":25.44,"t":"2026-10-23T18:05:00Z","v":3975,"vw":25.416793},{"c":25.559,"h":25.63,"l":25.36,"n":564,"o":25.44,"t":"2026-10-23T18:10:00Z","v":80437,"vw":25.584239},{"c":25.6,"h":25.675,"l":25.555,"n":222,"o":25.63,"t":"2026-10-23T18:15:00Z","v":12350,"vw":25.627209},{"c":25.665,"h":25.67,"l":25.595,"n":83,"o":25.6,"t":"2026-10-23T18:20:00Z","v":4961,"vw":25.612201},{"c":25.61,"h":25.69,"l":25.61,"n":185,"o":25.62,"t":"2026-10-23T18:25:00Z","v":8439,"vw":25.63265},{"c":25.68,"h":25.68,"l":25.6,"n":100,"o":25.61,"t":"2026-10-23T18:30:00Z","v":4170,"vw":25.632682},{"c":25.58,"h":25.64,"l":25.55,"n":144,"o":25.635,"t":"2026-10-23T18:35:00Z","v":6360,"vw":25.611728},{"c":25.6,"h":25.64,"l":25.51,"n":162,"o":25.53,"t":"2026-10-23T18:40:00Z","v":7225,"vw":25.560379},{"c":25.615,"h":25.66,"l":25.6,"n":96,"o":25.6,"t":"2026-10-23T18:45:00Z","v":4950,"vw":25.637376},{"c":25.61,"h":25.66,"l":25.585,"n":187,"o":25.6,"t":"2026-10-23T18:50:00Z","v":8058,"vw":25.609319},{"c":25.605,"h":25.64,"l":25.605,"n":96,"o":25.63,"t":"2026-10-23T18:55:00Z","v":2497,"vw":25.614878},{"c":25.55,"h":25.605,"l":25.535,"n":222,"o":25.605,"t":"2026-10-23T19:00:00Z","v":10488,"vw":25.574104},{"c":25.55,"h":25.59,"l":25.52,"n":108,"o":25.52,"t":"2026-10-23T19:05:00Z","v":2647,"vw":25.545514},{"c":25.63,"h":25.65,"l":25.515,"n":266,"o":25.515,"t":"2026-10-23T19:10:00Z","v":10770,"vw":25.5789},{"c":25.6,"h":25.72,"l":25.57,"n":189,"o":25.635,"t":"2026-10-23T19:15:00Z","v":7590,"vw":25.662465},{"c":25.6,"h":25.69,"l":25.55,"n":176,"o":25.69,"t":"2026-10-23T19:20:00Z","v":8017,"vw":25.611701},{"c":25.56,"h":25.64,"l":25.525,"n":249,"o":25.6,"t":"2026-10-23T19:25:00Z","v":9025,"vw":25.568872},{"c":25.3,"h":25.575,"l":25.3,"n":353,"o":25.575,"t":"2026-10-23T19:30:00Z","v":19794,"vw":25.422479},{"c":25.37,"h":25.37,"l":25.295,"n":237,"o":25.2975,"t":"2026-10-23T19:35:00Z","v":13848,"vw":25.340203},{"c":25.29,"h":25.385,"l":25.27,"n":280,"o":25.345,"t":"2026-10-23T19:40:00Z","v":14889,"vw":25.320856},{"c":25.38,"h":25.395,"l":25.29,"n":358,"o":25.31,"t":"2026-10-23T19:45:00Z","v":20007,"vw":25.338609}],"history":[{"c":46.88,"h":47.11,"l":42.9,"n":121101,"o":44,"t":"2026-06-25T04:00:00Z","v":18650539,"vw":44.70321},{"c":47.15,"h":49.35,"l":43.1201,"n":29503,"o":43.74,"t":"2026-06-26T04:00:00Z","v":3369163,"vw":46.605452},{"c":51.76,"h":53,"l":46,"n":24869,"o":47.05,"t":"2026-06-29T04:00:00Z","v":3746367,"vw":49.781162},{"c":49.06,"h":53.5,"l":48.71,"n":22795,"o":50.43,"t":"2026-06-30T04:00:00Z","v":3489654,"vw":50.570689},{"c":47.54,"h":49.22,"l":45.555,"n":23619,"o":49.01,"t":"2026-07-01T04:00:00Z","v":2852311,"vw":47.484555},{"c":48.34,"h":48.7,"l":44.41,"n":17548,"o":47.49,"t":"2026-07-02T04:00:00Z","v":2736014,"vw":46.678469},{"c":48.52,"h":51,"l":46.7,"n":12574,"o":48.27,"t":"2026-07-06T04:00:00Z","v":1721048,"vw":48.943897},{"c":46.91,"h":49.5,"l":45.34,"n":10786,"o":49.5,"t":"2026-07-07T04:00:00Z","v":1497092,"vw":46.647507},{"c":47.66,"h":48,"l":45.8,"n":10814,"o":46.85,"t":"2026-07-08T04:00:00Z","v":1254686,"vw":46.952487},{"c":48.31,"h":49.99,"l":46.845,"n":6777,"o":49.374,"t":"2026-07-09T04:00:00Z","v":738886,"vw":48.608178},{"c":48.88,"h":49.26,"l":47.13,"n":6298,"o":48.78,"t":"2026-07-10T04:00:00Z","v":570122,"vw":48.395373},{"c":46.88,"h":50.58,"l":45.06,"n":11563,"o":48.88,"t":"2026-07-13T04:00:00Z","v":1426677,"vw":47.149794},{"c":46,"h":48.74,"l":44.8,"n":10661,"o":48.09,"t":"2026-07-14T04:00:00Z","v":1166673,"vw":46.467889},{"c":46.75,"h":47.53,"l":44.4,"n":9794,"o":45.901,"t":"2026-07-15T04:00:00Z","v":905204,"vw":45.933863},{"c":46.04,"h":48.5,"l":44.935,"n":21982,"o":47.22,"t":"2026-07-16T04:00:00Z","v":2914317,"vw":46.827828},{"c":46.27,"h":47.6,"l":43.5,"n":16195,"o":45,"t":"2026-07-17T04:00:00Z","v":1455800,"vw":46.165564},{"c":45.06,"h":48.55,"l":44.77,"n":14623,"o":46.3,"t":"2026-07-20T04:00:00Z","v":1335846,"vw":46.347159},{"c":47.65,"h":48.5249,"l":45.27,"n":12031,"o":45.31,"t":"2026-07-21T04:00:00Z","v":1051635,"vw":47.06687},{"c":46.89,"h":48.71,"l":46.01,"n":9629,"o":46.77,"t":"2026-07-22T04:00:00Z","v":842537,"vw":47.127364},{"c":48.91,"h":49.375,"l":45.14,"n":8373,"o":45.14,"t":"2026-07-23T04:00:00Z","v":852697,"vw":48.269169},{"c":49.91,"h":51.11,"l":47.91,"n":15660,"o":48.81,"t":"2026-07-24T04:00:00Z","v":1392253,"vw":49.406472},{"c":48.65,"h":50.37,"l":47.69,"n":8582,"o":49.64,"t":"2026-07-27T04:00:00Z","v":706092,"vw":48.694349},{"c":45.43,"h":48.66,"l":44.5,"n":13774,"o":48.66,"t":"2026-07-28T04:00:00Z","v":1333846,"vw":45.826038},{"c":44.23,"h":46.93,"l":42.5,"n":16334,"o":45.03,"t":"2026-07-29T04:00:00Z","v":1015129,"vw":44.235545},{"c":46.89,"h":47.175,"l":44.165,"n":10291,"o":45.09,"t":"2026-07-30T04:00:00Z","v":814627,"vw":46.147187},{"c":45.6,"h":48.61,"l":45.51,"n":6995,"o":47.37,"t":"2026-07-31T04:00:00Z","v":536750,"vw":46.57764},{"c":47.75,"h":48.27,"l":45.33,"n":7559,"o":45.33,"t":"2026-08-03T04:00:00Z","v":740342,"vw":47.055403},{"c":51,"h":52.53,"l":48,"n":9804,"o":48.53,"t":"2026-08-04T04:00:00Z","v":746227,"vw":50.74371},{"c":51.37,"h":52.36,"l":49.13,"n":7095,"o":50.52,"t":"2026-08-05T04:00:00Z","v":489770,"vw":51.173807},{"c":56.84,"h":57.25,"l":51.241,"n":16441,"o":52.53,"t":"2026-08-06T04:00:00Z","v":1311426,"vw":55.19715},{"c":52.44,"h":57,"l":51.15,"n":9916,"o":57,"t":"2026-08-07T04:00:00Z","v":632065,"vw":54.01122},{"c":51.48,"h":54.822,"l":50.76,"n":16083,"o":54.822,"t":"2026-08-10T04:00:00Z","v":911930,"vw":51.594643},{"c":53.77,"h":57.24,"l":50.925,"n":22683,"o":52.05,"t":"2026-08-11T04:00:00Z","v":1488590,"vw":54.17136},{"c":52.23,"h":56.3811,"l":51.19,"n":7490,"o":55.777,"t":"2026-08-12T04:00:00Z","v":464606,"vw":52.624762},{"c":50.22,"h":54.15,"l":49.42,"n":12646,"o":53,"t":"2026-08-13T04:00:00Z","v":878863,"vw":51.222005},{"c":50.09,"h":52.52,"l":48.39,"n":9756,"o":52.52,"t":"2026-08-14T04:00:00Z","v":691444,"vw":49.698761},{"c":51.46,"h":52.385,"l":49.805,"n":8498,"o":51.56,"t":"2026-08-17T04:00:00Z","v":827766,"vw":51.056734},{"c":49.58,"h":50.15,"l":47.45,"n":11979,"o":50.15,"t":"2026-08-18T04:00:00Z","v":758239,"vw":49.2718},{"c":47.26,"h":49.53,"l":46.85,"n":8277,"o":49.53,"t":"2026-08-19T04:00:00Z","v":520811,"vw":47.691593},{"c":45.76,"h":47.8,"l":44.525,"n":9587,"o":47.6,"t":"2026-08-20T04:00:00Z","v":688135,"vw":45.435834},{"c":45.45,"h":46.97,"l":44.06,"n":12026,"o":45.81,"t":"2026-08-21T04:00:00Z","v":669255,"vw":45.033483},{"c":42.83,"h":45.85,"l":42.8,"n":11463,"o":45.85,"t":"2026-08-24T04:00:00Z","v":1177677,"vw":43.730701},{"c":44.25,"h":44.7,"l":42.67,"n":13972,"o":43.75,"t":"2026-08-25T04:00:00Z","v":1329119,"vw":43.729278},{"c":44.7,"h":45.76,"l":43.85,"n":6656,"o":44.5,"t":"2026-08-26T04:00:00Z","v":556672,"vw":44.594009},{"c":45.66,"h":46.77,"l":44.98,"n":9567,"o":45.18,"t":"2026-08-27T04:00:00Z","v":689537,"vw":45.952884},{"c":44.08,"h":46.045,"l":44.03,"n":7299,"o":45.61,"t":"2026-08-28T04:00:00Z","v":621793,"vw":44.544612},{"c":41.96,"h":42.5,"l":37.65,"n":36525,"o":40.95,"t":"2026-08-31T04:00:00Z","v":3680470,"vw":40.476073},{"c":41.48,"h":43.12,"l":40.78,"n":16769,"o":42.25,"t":"2026-09-01T04:00:00Z","v":1138614,"vw":41.644679},{"c":39.47,"h":41.93,"l":38.5,"n":11082,"o":41.02,"t":"2026-09-02T04:00:00Z","v":859771,"vw":39.8051},{"c":41.56,"h":41.84,"l":38.86,"n":13364,"o":39.72,"t":"2026-09-03T04:00:00Z","v":1249933,"vw":41.050456},{"c":44.88,"h":45.22,"l":41.6,"n":10226,"o":41.84,"t":"2026-09-04T04:00:00Z","v":918269,"vw":43.908334},{"c":42.76,"h":46.5,"l":42.42,"n":22392,"o":45.07,"t":"2026-09-08T04:00:00Z","v":2647946,"vw":43.846122},{"c":40.59,"h":43.5,"l":39.87,"n":17002,"o":43.4,"t":"2026-09-09T04:00:00Z","v":1409847,"vw":40.617622},{"c":42.42,"h":43.45,"l":39.8769,"n":15108,"o":40.03,"t":"2026-09-10T04:00:00Z","v":1607783,"vw":42.37019},{"c":42.3,"h":44.72,"l":41.87,"n":11582,"o":42.98,"t":"2026-09-11T04:00:00Z","v":1325209,"vw":42.789339},{"c":39.96,"h":44.65,"l":39.745,"n":11566,"o":41.39,"t":"2026-09-14T04:00:00Z","v":687112,"vw":40.620689},{"c":40.06,"h":41.105,"l":39.05,"n":10275,"o":40.22,"t":"2026-09-15T04:00:00Z","v":896867,"vw":39.698014},{"c":39.52,"h":40.94,"l":38.6,"n":10932,"o":40.28,"t":"2026-09-16T04:00:00Z","v":867234,"vw":39.638483},{"c":40.4,"h":41.94,"l":39.965,"n":9029,"o":40.38,"t":"2026-09-17T04:00:00Z","v":652805,"vw":40.515111},{"c":40.76,"h":41.37,"l":40.005,"n":10939,"o":41.36,"t":"2026-09-18T04:00:00Z","v":2320927,"vw":40.75482},{"c":41.18,"h":41.771,"l":40.63,"n":7384,"o":41.01,"t":"2026-09-21T04:00:00Z","v":541920,"vw":41.29063},{"c":40.65,"h":41.84,"l":40.4698,"n":7304,"o":41.42,"t":"2026-09-22T04:00:00Z","v":590311,"vw":40.84082},{"c":41.93,"h":42.73,"l":39.25,"n":17204,"o":40.48,"t":"2026-09-23T04:00:00Z","v":1354227,"vw":41.499833},{"c":41.34,"h":42.09,"l":40.53,"n":15093,"o":41.37,"t":"2026-09-24T04:00:00Z","v":1351926,"vw":41.463464},{"c":41.03,"h":42.285,"l":40.715,"n":11157,"o":41.44,"t":"2026-09-25T04:00:00Z","v":913484,"vw":41.236287},{"c":40.54,"h":41.43,"l":39.61,"n":13326,"o":40.535,"t":"2026-09-28T04:00:00Z","v":1291167,"vw":40.610972},{"c":41.46,"h":42.39,"l":39.84,"n":15882,"o":41.2,"t":"2026-09-29T04:00:00Z","v":1424043,"vw":41.432571},{"c":42.26,"h":43.29,"l":41.32,"n":16182,"o":41.9,"t":"2026-09-30T04:00:00Z","v":1779472,"vw":42.395845},{"c":42.17,"h":43.3199,"l":41.08,"n":19613,"o":42.32,"t":"2026-10-01T04:00:00Z","v":1976662,"vw":42.172623},{"c":41.35,"h":44.25,"l":41.24,"n":15148,"o":42.79,"t":"2026-10-02T04:00:00Z","v":1723324,"vw":41.68775},{"c":41.26,"h":42.72,"l":40.88,"n":10707,"o":42.72,"t":"2026-10-05T04:00:00Z","v":720190,"vw":41.368553},{"c":42.01,"h":42.75,"l":41.16,"n":8596,"o":41.71,"t":"2026-10-06T04:00:00Z","v":422976,"vw":42.143513},{"c":40.81,"h":41.885,"l":40.01,"n":11033,"o":41.46,"t":"2026-10-07T04:00:00Z","v":865767,"vw":40.737418},{"c":38.84,"h":41.05,"l":37.95,"n":12179,"o":40.14,"t":"2026-10-08T04:00:00Z","v":958102,"vw":38.780232},{"c":38.73,"h":39.76,"l":38.56,"n":10388,"o":38.95,"t":"2026-10-09T04:00:00Z","v":826854,"vw":38.980395},{"c":35.91,"h":38.76,"l":35.86,"n":14552,"o":38.53,"t":"2026-10-12T04:00:00Z","v":1077945,"vw":36.645016},{"c":33.36,"h":36.3699,"l":32.4,"n":23460,"o":35.69,"t":"2026-10-13T04:00:00Z","v":2384025,"vw":33.351352},{"c":32.62,"h":33.3,"l":30.455,"n":25374,"o":32.88,"t":"2026-10-14T04:00:00Z","v":3069150,"vw":32.064299},{"c":31.77,"h":32.41,"l":30.26,"n":18373,"o":32.35,"t":"2026-10-15T04:00:00Z","v":1610349,"vw":31.403828},{"c":30.89,"h":32.365,"l":30.39,"n":16742,"o":31.4,"t":"2026-10-16T04:00:00Z","v":1244581,"vw":31.043161},{"c":31.97,"h":32.71,"l":30.88,"n":14993,"o":31.31,"t":"2026-10-19T04:00:00Z","v":1137563,"vw":32.201935},{"c":29.12,"h":31.56,"l":27.85,"n":26034,"o":31.13,"t":"2026-10-20T04:00:00Z","v":2892206,"vw":29.232478},{"c":28.15,"h":30.17,"l":27.82,"n":27552,"o":29.7,"t":"2026-10-21T04:00:00Z","v":2094703,"vw":28.434602},{"c":26.01,"h":27.89,"l":25.825,"n":18993,"o":27.89,"t":"2026-10-22T04:00:00Z","v":1524617,"vw":26.378253},{"c":25.38,"h":26.19,"l":25.19,"n":10472,"o":25.51,"t":"2026-10-23T04:00:00Z","v":556307,"vw":25.606078}],"volatilityBars":[{"c":41.7399,"h":41.7399,"l":41.26,"n":30,"o":41.42,"t":"2026-09-22T13:30:00Z","v":2507,"vw":41.425175},{"c":41.57,"h":41.84,"l":41.19,"n":187,"o":41.375,"t":"2026-09-22T13:45:00Z","v":10405,"vw":41.653008},{"c":41.54,"h":41.67,"l":41.49,"n":115,"o":41.64,"t":"2026-09-22T14:00:00Z","v":7804,"vw":41.587542},{"c":41.41,"h":41.515,"l":41.37,"n":265,"o":41.43,"t":"2026-09-22T14:15:00Z","v":30772,"vw":41.454876},{"c":41.14,"h":41.6,"l":41.13,"n":297,"o":41.435,"t":"2026-09-22T14:30:00Z","v":22990,"vw":41.363839},{"c":41.03,"h":41.15,"l":40.865,"n":70,"o":41.11,"t":"2026-09-22T14:45:00Z","v":3638,"vw":40.988373},{"c":41.03,"h":41.08,"l":40.92,"n":54,"o":40.92,"t":"2026-09-22T15:00:00Z","v":1929,"vw":41.046416},{"c":40.72,"h":41.02,"l":40.72,"n":100,"o":41.02,"t":"2026-09-22T15:15:00Z","v":3900,"vw":40.893019},{"c":40.565,"h":40.59,"l":40.5,"n":23,"o":40.59,"t":"2026-09-22T15:30:00Z","v":469,"vw":40.551667},{"c":40.72,"h":40.85,"l":40.4698,"n":751,"o":40.66,"t":"2026-09-22T15:45:00Z","v":69664,"vw":40.691179},{"c":40.94,"h":41.02,"l":40.74,"n":260,"o":40.85,"t":"2026-09-22T16:00:00Z","v":19464,"vw":40.894805},{"c":40.96,"h":40.98,"l":40.73,"n":159,"o":40.925,"t":"2026-09-22T16:15:00Z","v":13263,"vw":40.832077},{"c":40.82,"h":40.9718,"l":40.82,"n":123,"o":40.96,"t":"2026-09-22T16:30:00Z","v":8777,"vw":40.894787},{"c":40.84,"h":40.96,"l":40.8,"n":88,"o":40.88,"t":"2026-09-22T16:45:00Z","v":4297,"vw":40.885261},{"c":40.81,"h":40.98,"l":40.76,"n":279,"o":40.83,"t":"2026-09-22T17:00:00Z","v":16735,"vw":40.9127},{"c":40.67,"h":40.73,"l":40.605,"n":149,"o":40.73,"t":"2026-09-22T17:15:00Z","v":10425,"vw":40.655853},{"c":40.67,"h":40.77,"l":40.55,"n":72,"o":40.645,"t":"2026-09-22T17:30:00Z","v":2497,"vw":40.673889},{"c":40.98,"h":41.04,"l":40.66,"n":189,"o":40.66,"t":"2026-09-22T17:45:00Z","v":9983,"vw":40.848947},{"c":41.14,"h":41.265,"l":40.93,"n":148,"o":41,"t":"2026-09-22T18:00:00Z","v":5657,"vw":41.103321},{"c":41.08,"h":41.16,"l":41.08,"n":115,"o":41.16,"t":"2026-09-22T18:15:00Z","v":3775,"vw":41.1062},{"c":41.11,"h":41.11,"l":40.9,"n":79,"o":41.02,"t":"2026-09-22T18:30:00Z","v":2825,"vw":41.000173},{"c":40.98,"h":41.09,"l":40.8851,"n":158,"o":40.985,"t":"2026-09-22T18:45:00Z","v":5250,"vw":41.015281},{"c":41.1062,"h":41.13,"l":41.025,"n":136,"o":41.025,"t":"2026-09-22T19:00:00Z","v":5605,"vw":41.082727},{"c":40.99,"h":41.1491,"l":40.99,"n":196,"o":41.05,"t":"2026-09-22T19:15:00Z","v":8598,"vw":41.03206},{"c":40.94,"h":41.05,"l":40.9,"n":470,"o":40.9,"t":"2026-09-22T19:30:00Z","v":35927,"vw":40.940973},{"c":40.63,"h":41,"l":40.48,"n":1679,"o":40.94,"t":"2026-09-22T19:45:00Z","v":116830,"vw":40.723845},{"c":40.65,"h":40.65,"l":40.65,"n":8,"o":40.65,"t":"2026-09-22T20:00:00Z","v":147805,"vw":40.65},{"c":39.7,"h":40.965,"l":39.36,"n":102,"o":40.48,"t":"2026-09-23T13:30:00Z","v":40571,"vw":40.857155},{"c":39.59,"h":40.18,"l":39.3001,"n":357,"o":39.61,"t":"2026-09-23T13:45:00Z","v":21632,"vw":39.532224},{"c":40.23,"h":40.37,"l":39.25,"n":692,"o":39.53,"t":"2026-09-23T14:00:00Z","v":86445,"vw":39.645286},{"c":40.11,"h":40.23,"l":39.85,"n":262,"o":40.18,"t":"2026-09-23T14:15:00Z","v":23900,"vw":39.973413},{"c":39.905,"h":40.28,"l":39.905,"n":297,"o":40.12,"t":"2026-09-23T14:30:00Z","v":15491,"vw":40.040475},{"c":40.46,"h":40.795,"l":39.835,"n":445,"o":40.01,"t":"2026-09-23T14:45:00Z","v":22578,"vw":40.305146},{"c":40.61,"h":40.69,"l":40.39,"n":509,"o":40.47,"t":"2026-09-23T15:00:00Z","v":20158,"vw":40.541454},{"c":40.665,"h":40.81,"l":40.55,"n":356,"o":40.61,"t":"2026-09-23T15:15:00Z","v":15137,"vw":40.689124},{"c":40.865,"h":40.865,"l":40.53,"n":416,"o":40.55,"t":"2026-09-23T15:30:00Z","v":22513,"vw":40.748379},{"c":40.72,"h":41.035,"l":40.71,"n":480,"o":40.89,"t":"2026-09-23T15:45:00Z","v":31583,"vw":40.897067},{"c":40.94,"h":40.95,"l":40.69,"n":415,"o":40.71,"t":"2026-09-23T16:00:00Z","v":19516,"vw":40.771063},{"c":40.935,"h":40.965,"l":40.81,"n":428,"o":40.96,"t":"2026-09-23T16:15:00Z","v":22573,"vw":40.921942},{"c":40.75,"h":41.075,"l":40.75,"n":343,"o":40.94,"t":"2026-09-23T16:30:00Z","v":12294,"vw":40.940785},{"c":40.65,"h":40.88,"l":40.65,"n":259,"o":40.81,"t":"2026-09-23T16:45:00Z","v":9556,"vw":40.802904},{"c":40.75,"h":40.76,"l":40.53,"n":328,"o":40.74,"t":"2026-09-23T17:00:00Z","v":11428,"vw":40.64554},{"c":40.98,"h":40.98,"l":40.66,"n":285,"o":40.7675,"t":"2026-09-23T17:15:00Z","v":16328,"vw":40.80987},{"c":41.2,"h":41.2,"l":40.81,"n":442,"o":40.925,"t":"2026-09-23T17:30:00Z","v":15532,"vw":40.93905},{"c":41.5,"h":41.57,"l":41.21,"n":687,"o":41.21,"t":"2026-09-23T17:45:00Z","v":21360,"vw":41.41562},{"c":42.17,"h":42.18,"l":41.505,"n":1001,"o":41.52,"t":"2026-09-23T18:00:00Z","v":55158,"vw":41.686762},{"c":42.305,"h":42.46,"l":42.03,"n":932,"o":42.05,"t":"2026-09-23T18:15:00Z","v":45883,"vw":42.243863},{"c":42.59,"h":42.685,"l":42.18,"n":965,"o":42.305,"t":"2026-09-23T18:30:00Z","v":45487,"vw":42.416485},{"c":42.73,"h":42.73,"l":42.31,"n":694,"o":42.575,"t":"2026-09-23T18:45:00Z","v":28317,"vw":42.514258},{"c":42.545,"h":42.68,"l":42.49,"n":594,"o":42.68,"t":"2026-09-23T19:00:00Z","v":28787,"vw":42.596576},{"c":41.96,"h":42.555,"l":41.865,"n":1153,"o":42.555,"t":"2026-09-23T19:15:00Z","v":86654,"vw":42.044785},{"c":42.09,"h":42.17,"l":41.87,"n":1375,"o":41.95,"t":"2026-09-23T19:30:00Z","v":81839,"vw":41.9888},{"c":41.91,"h":42.14,"l":41.87,"n":2972,"o":42.09,"t":"2026-09-23T19:45:00Z","v":232933,"vw":42.009239},{"c":41.93,"h":41.93,"l":41.93,"n":16,"o":41.93,"t":"2026-09-23T20:00:00Z","v":260438,"vw":41.93},{"c":41.8,"h":41.99,"l":40.79,"n":349,"o":41.37,"t":"2026-09-24T13:30:00Z","v":42144,"vw":41.504598},{"c":41.2286,"h":41.78,"l":41.19,"n":243,"o":41.65,"t":"2026-09-24T13:45:00Z","v":19385,"vw":41.365541},{"c":41.085,"h":41.41,"l":41.08,"n":512,"o":41.23,"t":"2026-09-24T14:00:00Z","v":23252,"vw":41.208062},{"c":40.74,"h":41.08,"l":40.69,"n":231,"o":41.08,"t":"2026-09-24T14:15:00Z","v":13005,"vw":40.910563},{"c":40.775,"h":41.07,"l":40.53,"n":233,"o":40.53,"t":"2026-09-24T14:30:00Z","v":13635,"vw":40.865073},{"c":40.99,"h":41.18,"l":40.775,"n":288,"o":40.83,"t":"2026-09-24T14:45:00Z","v":19863,"vw":40.964064},{"c":41.135,"h":41.16,"l":40.92,"n":506,"o":41.08,"t":"2026-09-24T15:00:00Z","v":42653,"vw":41.080515},{"c":40.875,"h":41.13,"l":40.87,"n":419,"o":41.13,"t":"2026-09-24T15:15:00Z","v":23891,"vw":41.009517},{"c":40.85,"h":40.92,"l":40.72,"n":186,"o":40.875,"t":"2026-09-24T15:30:00Z","v":7461,"vw":40.8578},{"c":41,"h":41.02,"l":40.75,"n":362,"o":40.855,"t":"2026-09-24T15:45:00Z","v":21544,"vw":40.889291},{"c":40.765,"h":40.955,"l":40.625,"n":329,"o":40.955,"t":"2026-09-24T16:00:00Z","v":14486,"vw":40.788995},{"c":41.505,"h":41.55,"l":40.83,"n":526,"o":40.87,"t":"2026-09-24T16:15:00Z","v":22131,"vw":41.238628},{"c":41.66,"h":41.82,"l":41.51,"n":457,"o":41.52,"t":"2026-09-24T16:30:00Z","v":23343,"vw":41.61736},{"c":41.77,"h":41.835,"l":41.655,"n":302,"o":41.675,"t":"2026-09-24T16:45:00Z","v":15978,"vw":41.763981},{"c":41.63,"h":41.775,"l":41.57,"n":290,"o":41.77,"t":"2026-09-24T17:00:00Z","v":20738,"vw":41.651198},{"c":41.505,"h":41.88,"l":41.42,"n":434,"o":41.57,"t":"2026-09-24T17:15:00Z","v":44579,"vw":41.702972},{"c":41.38,"h":41.52,"l":41.27,"n":457,"o":41.52,"t":"2026-09-24T17:30:00Z","v":45466,"vw":41.451476},{"c":41.625,"h":41.69,"l":41.39,"n":586,"o":41.4,"t":"2026-09-24T17:45:00Z","v":63244,"vw":41.556552},{"c":41.92,"h":41.99,"l":41.55,"n":499,"o":41.61,"t":"2026-09-24T18:00:00Z","v":31016,"vw":41.732304},{"c":41.75,"h":42,"l":41.72,"n":498,"o":41.98,"t":"2026-09-24T18:15:00Z","v":16454,"vw":41.861388},{"c":41.87,"h":42.09,"l":41.595,"n":665,"o":41.69,"t":"2026-09-24T18:30:00Z","v":66018,"vw":41.751885},{"c":41.53,"h":41.95,"l":41.53,"n":747,"o":41.865,"t":"2026-09-24T18:45:00Z","v":80216,"vw":41.758219},{"c":41.405,"h":41.62,"l":41.31,"n":637,"o":41.4,"t":"2026-09-24T19:00:00Z","v":77055,"vw":41.41551},{"c":41.905,"h":41.97,"l":41.4,"n":973,"o":41.4,"t":"2026-09-24T19:15:00Z","v":53092,"vw":41.625083},{"c":41.52,"h":41.85,"l":41.51,"n":1074,"o":41.85,"t":"2026-09-24T19:30:00Z","v":72126,"vw":41.66914},{"c":41.38,"h":41.71,"l":41.26,"n":2626,"o":41.46,"t":"2026-09-24T19:45:00Z","v":213860,"vw":41.477759},{"c":41.34,"h":41.34,"l":41.34,"n":9,"o":41.34,"t":"2026-09-24T20:00:00Z","v":223699,"vw":41.34},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-09-24T23:30:00Z","v":400,"vw":40.51},{"c":41.74,"h":41.74,"l":41.055,"n":73,"o":41.44,"t":"2026-09-25T13:30:00Z","v":4608,"vw":41.365014},{"c":41.465,"h":41.68,"l":41.465,"n":154,"o":41.68,"t":"2026-09-25T13:45:00Z","v":6930,"vw":41.535137},{"c":41.5,"h":41.67,"l":41.3007,"n":283,"o":41.64,"t":"2026-09-25T14:00:00Z","v":24723,"vw":41.506465},{"c":41.8,"h":41.85,"l":41.43,"n":248,"o":41.5,"t":"2026-09-25T14:15:00Z","v":9854,"vw":41.62739},{"c":41.71,"h":41.87,"l":41.67,"n":361,"o":41.81,"t":"2026-09-25T14:30:00Z","v":12308,"vw":41.746985},{"c":41.63,"h":42.285,"l":41.48,"n":374,"o":41.71,"t":"2026-09-25T14:45:00Z","v":17493,"vw":41.854502},{"c":41.73,"h":41.746,"l":41.6,"n":219,"o":41.665,"t":"2026-09-25T15:00:00Z","v":9403,"vw":41.660303},{"c":41.55,"h":41.91,"l":41.26,"n":695,"o":41.735,"t":"2026-09-25T15:15:00Z","v":75236,"vw":41.507163},{"c":41.476,"h":41.69,"l":41.38,"n":231,"o":41.55,"t":"2026-09-25T15:30:00Z","v":14936,"vw":41.565938},{"c":41.68,"h":41.68,"l":41.37,"n":281,"o":41.47,"t":"2026-09-25T15:45:00Z","v":22064,"vw":41.500292},{"c":42.125,"h":42.125,"l":41.7,"n":320,"o":41.71,"t":"2026-09-25T16:00:00Z","v":12122,"vw":41.861736},{"c":42.16,"h":42.245,"l":41.92,"n":426,"o":42.13,"t":"2026-09-25T16:15:00Z","v":15204,"vw":42.110943},{"c":41.85,"h":42.135,"l":41.85,"n":201,"o":42.125,"t":"2026-09-25T16:30:00Z","v":8452,"vw":41.979161},{"c":41.67,"h":41.95,"l":41.635,"n":310,"o":41.9375,"t":"2026-09-25T16:45:00Z","v":22054,"vw":41.737628},{"c":41.715,"h":41.79,"l":41.5,"n":185,"o":41.61,"t":"2026-09-25T17:00:00Z","v":10244,"vw":41.630033},{"c":41.42,"h":41.69,"l":41.41,"n":255,"o":41.69,"t":"2026-09-25T17:15:00Z","v":19632,"vw":41.52679},{"c":41.31,"h":41.485,"l":41.21,"n":314,"o":41.485,"t":"2026-09-25T17:30:00Z","v":18505,"vw":41.334506},{"c":41.325,"h":41.325,"l":41.2,"n":156,"o":41.22,"t":"2026-09-25T17:45:00Z","v":8162,"vw":41.249279},{"c":41.355,"h":41.355,"l":41.07,"n":362,"o":41.26,"t":"2026-09-25T18:00:00Z","v":23900,"vw":41.227339},{"c":41.39,"h":41.615,"l":41.27,"n":328,"o":41.31,"t":"2026-09-25T18:15:00Z","v":18678,"vw":41.463496},{"c":41.5325,"h":41.665,"l":41.43,"n":335,"o":41.43,"t":"2026-09-25T18:30:00Z","v":21880,"vw":41.590378},{"c":41.27,"h":41.5,"l":41.17,"n":288,"o":41.5,"t":"2026-09-25T18:45:00Z","v":17372,"vw":41.309576},{"c":41.02,"h":41.25,"l":40.95,"n":390,"o":41.25,"t":"2026-09-25T19:00:00Z","v":21898,"vw":41.089718},{"c":40.955,"h":41.055,"l":40.85,"n":482,"o":40.96,"t":"2026-09-25T19:15:00Z","v":28272,"vw":40.950798},{"c":40.84,"h":40.955,"l":40.715,"n":513,"o":40.955,"t":"2026-09-25T19:30:00Z","v":25652,"vw":40.843313},{"c":41.02,"h":41.16,"l":40.85,"n":2483,"o":40.895,"t":"2026-09-25T19:45:00Z","v":217144,"vw":41.042567},{"c":41.03,"h":41.08,"l":41.03,"n":8,"o":41.08,"t":"2026-09-25T20:00:00Z","v":205330,"vw":41.030027},{"c":40.18,"h":41.01,"l":39.86,"n":303,"o":40.535,"t":"2026-09-28T13:30:00Z","v":31353,"vw":40.416933},{"c":40.695,"h":41.4,"l":40,"n":217,"o":40.25,"t":"2026-09-28T13:45:00Z","v":33799,"vw":40.549782},{"c":40.87,"h":40.92,"l":40.36,"n":244,"o":40.8,"t":"2026-09-28T14:00:00Z","v":8283,"vw":40.696692},{"c":40.76,"h":41.2,"l":40.615,"n":437,"o":40.615,"t":"2026-09-28T14:15:00Z","v":22850,"vw":40.962896},{"c":40.04,"h":40.54,"l":40.04,"n":476,"o":40.54,"t":"2026-09-28T14:30:00Z","v":26913,"vw":40.26938},{"c":39.755,"h":40.07,"l":39.61,"n":538,"o":40.04,"t":"2026-09-28T14:45:00Z","v":31872,"vw":39.936757},{"c":39.75,"h":40.015,"l":39.73,"n":449,"o":39.745,"t":"2026-09-28T15:00:00Z","v":21228,"vw":39.895001},{"c":39.915,"h":39.99,"l":39.755,"n":443,"o":39.755,"t":"2026-09-28T15:15:00Z","v":22524,"vw":39.84362},{"c":40.015,"h":40.03,"l":39.875,"n":350,"o":39.88,"t":"2026-09-28T15:30:00Z","v":16993,"vw":39.962517},{"c":40.545,"h":40.61,"l":39.995,"n":515,"o":40.005,"t":"2026-09-28T15:45:00Z","v":27414,"vw":40.301191},{"c":40.375,"h":40.7,"l":40.36,"n":366,"o":40.64,"t":"2026-09-28T16:00:00Z","v":17214,"vw":40.566565},{"c":41.25,"h":41.43,"l":40.37,"n":464,"o":40.37,"t":"2026-09-28T16:15:00Z","v":23878,"vw":40.920247},{"c":41.07,"h":41.16,"l":40.96,"n":514,"o":41.13,"t":"2026-09-28T16:30:00Z","v":13370,"vw":41.084362},{"c":40.67,"h":41.16,"l":40.67,"n":425,"o":41.1,"t":"2026-09-28T16:45:00Z","v":16525,"vw":40.934824},{"c":41.25,"h":41.315,"l":40.58,"n":444,"o":40.58,"t":"2026-09-28T17:00:00Z","v":21593,"vw":40.834033},{"c":41.05,"h":41.37,"l":40.98,"n":286,"o":41.26,"t":"2026-09-28T17:15:00Z","v":11290,"vw":41.113148},{"c":41.1,"h":41.18,"l":40.99,"n":544,"o":41.02,"t":"2026-09-28T17:30:00Z","v":24206,"vw":41.049806},{"c":41.05,"h":41.09,"l":41,"n":308,"o":41.07,"t":"2026-09-28T17:45:00Z","v":12810,"vw":41.034371},{"c":41.14,"h":41.16,"l":41.03,"n":520,"o":41.05,"t":"2026-09-28T18:00:00Z","v":25647,"vw":41.101772},{"c":40.53,"h":41.14,"l":40.44,"n":551,"o":41.09,"t":"2026-09-28T18:15:00Z","v":24493,"vw":40.830051},{"c":40.59,"h":40.76,"l":40.46,"n":681,"o":40.465,"t":"2026-09-28T18:30:00Z","v":36947,"vw":40.656952},{"c":40.8,"h":40.83,"l":40.56,"n":480,"o":40.59,"t":"2026-09-28T18:45:00Z","v":24785,"vw":40.705683},{"c":40.84,"h":40.84,"l":40.62,"n":480,"o":40.79,"t":"2026-09-28T19:00:00Z","v":29607,"vw":40.746039},{"c":41.05,"h":41.163,"l":40.79,"n":657,"o":40.81,"t":"2026-09-28T19:15:00Z","v":35784,"vw":40.988368},{"c":40.92,"h":41.16,"l":40.82,"n":540,"o":41.06,"t":"2026-09-28T19:30:00Z","v":35674,"vw":41.049518},{"c":40.44,"h":40.94,"l":40.42,"n":1471,"o":40.83,"t":"2026-09-28T19:45:00Z","v":95515,"vw":40.637669},{"c":40.54,"h":40.54,"l":40.45,"n":14,"o":40.45,"t":"2026-09-28T20:00:00Z","v":161908,"vw":40.539937},{"c":40.54,"h":40.54,"l":40.54,"n":1,"o":40.54,"t":"2026-09-28T21:00:00Z","v":400000,"vw":40.54},{"c":41,"h":41.29,"l":39.84,"n":268,"o":41.2,"t":"2026-09-29T13:30:00Z","v":67742,"vw":41.105284},{"c":41.31,"h":41.515,"l":40.7,"n":390,"o":40.725,"t":"2026-09-29T13:45:00Z","v":25972,"vw":41.023881},{"c":41.35,"h":41.945,"l":41.035,"n":381,"o":41.3825,"t":"2026-09-29T14:00:00Z","v":20391,"vw":41.42594},{"c":41.44,"h":41.48,"l":41.14,"n":222,"o":41.2875,"t":"2026-09-29T14:15:00Z","v":9995,"vw":41.279225},{"c":41.495,"h":41.655,"l":40.85,"n":441,"o":41.49,"t":"2026-09-29T14:30:00Z","v":22387,"vw":41.343155},{"c":41.945,"h":42.39,"l":41.57,"n":679,"o":41.57,"t":"2026-09-29T14:45:00Z","v":42465,"vw":42.000887},{"c":41.785,"h":42.08,"l":41.71,"n":362,"o":41.945,"t":"2026-09-29T15:00:00Z","v":17889,"vw":41.894955},{"c":41.565,"h":41.785,"l":41.5,"n":354,"o":41.785,"t":"2026-09-29T15:15:00Z","v":21181,"vw":41.633696},{"c":41.86,"h":42,"l":41.56,"n":551,"o":41.56,"t":"2026-09-29T15:30:00Z","v":33157,"vw":41.806107},{"c":41.69,"h":42.036,"l":41.62,"n":527,"o":41.88,"t":"2026-09-29T15:45:00Z","v":38112,"vw":41.882854},{"c":41.485,"h":41.84,"l":41.45,"n":396,"o":41.77,"t":"2026-09-29T16:00:00Z","v":26300,"vw":41.749899},{"c":41.63,"h":41.65,"l":41.475,"n":557,"o":41.515,"t":"2026-09-29T16:15:00Z","v":32403,"vw":41.533122},{"c":41.305,"h":41.63,"l":41.245,"n":349,"o":41.62,"t":"2026-09-29T16:30:00Z","v":16130,"vw":41.463675},{"c":41.3825,"h":41.57,"l":41.3,"n":499,"o":41.305,"t":"2026-09-29T16:45:00Z","v":24549,"vw":41.416842},{"c":41.01,"h":41.45,"l":40.97,"n":540,"o":41.3825,"t":"2026-09-29T17:00:00Z","v":32696,"vw":41.305835},{"c":41.09,"h":41.2,"l":40.95,"n":449,"o":41.005,"t":"2026-09-29T17:15:00Z","v":27092,"vw":41.086501},{"c":41.0975,"h":41.13,"l":40.935,"n":387,"o":41.085,"t":"2026-09-29T17:30:00Z","v":20396,"vw":41.051694},{"c":41.29,"h":41.38,"l":41.115,"n":683,"o":41.12,"t":"2026-09-29T17:45:00Z","v":37581,"vw":41.230401},{"c":41.42,"h":41.59,"l":41.24,"n":612,"o":41.24,"t":"2026-09-29T18:00:00Z","v":36150,"vw":41.414883},{"c":41.36,"h":41.38,"l":41.11,"n":648,"o":41.35,"t":"2026-09-29T18:15:00Z","v":38865,"vw":41.266658},{"c":41.34,"h":41.525,"l":41.3,"n":654,"o":41.355,"t":"2026-09-29T18:30:00Z","v":35994,"vw":41.420778},{"c":41.5875,"h":41.625,"l":41.14,"n":880,"o":41.425,"t":"2026-09-29T18:45:00Z","v":66692,"vw":41.384239},{"c":41.43,"h":41.52,"l":41.245,"n":618,"o":41.5,"t":"2026-09-29T19:00:00Z","v":37964,"vw":41.364799},{"c":41.29,"h":41.56,"l":41.24,"n":754,"o":41.46,"t":"2026-09-29T19:15:00Z","v":51900,"vw":41.465736},{"c":41.4,"h":41.43,"l":41.21,"n":1071,"o":41.25,"t":"2026-09-29T19:30:00Z","v":71821,"vw":41.342006},{"c":41.53,"h":41.54,"l":41.28,"n":2419,"o":41.42,"t":"2026-09-29T19:45:00Z","v":177488,"vw":41.427976},{"c":41.46,"h":41.46,"l":41.46,"n":12,"o":41.46,"t":"2026-09-29T20:00:00Z","v":385966,"vw":41.46},{"c":41.525,"h":42.38,"l":41.32,"n":143,"o":41.9,"t":"2026-09-30T13:30:00Z","v":58077,"vw":41.855957},{"c":41.62,"h":41.8,"l":41.32,"n":228,"o":41.52,"t":"2026-09-30T13:45:00Z","v":15951,"vw":41.547893},{"c":41.72,"h":42.08,"l":41.55,"n":294,"o":41.62,"t":"2026-09-30T14:00:00Z","v":18607,"vw":41.782481},{"c":41.5,"h":41.95,"l":41.5,"n":268,"o":41.72,"t":"2026-09-30T14:15:00Z","v":13783,"vw":41.742463},{"c":41.7,"h":41.71,"l":41.43,"n":325,"o":41.53,"t":"2026-09-30T14:30:00Z","v":19224,"vw":41.57454},{"c":42.095,"h":42.21,"l":41.63,"n":328,"o":41.67,"t":"2026-09-30T14:45:00Z","v":23717,"vw":41.915865},{"c":42.06,"h":42.2,"l":42,"n":271,"o":42.05,"t":"2026-09-30T15:00:00Z","v":20849,"vw":42.079172},{"c":41.93,"h":42.28,"l":41.93,"n":537,"o":42.06,"t":"2026-09-30T15:15:00Z","v":29353,"vw":42.098723},{"c":42.04,"h":42.06,"l":41.81,"n":564,"o":41.925,"t":"2026-09-30T15:30:00Z","v":38361,"vw":41.935236},{"c":42.07,"h":42.29,"l":41.91,"n":419,"o":41.975,"t":"2026-09-30T15:45:00Z","v":24229,"vw":42.027329},{"c":42.315,"h":42.32,"l":42.07,"n":944,"o":42.07,"t":"2026-09-30T16:00:00Z","v":53208,"vw":42.19334},{"c":42.285,"h":42.35,"l":42.26,"n":415,"o":42.345,"t":"2026-09-30T16:15:00Z","v":25056,"vw":42.308894},{"c":42.135,"h":42.35,"l":42.08,"n":538,"o":42.285,"t":"2026-09-30T16:30:00Z","v":36699,"vw":42.226079},{"c":42.34,"h":42.36,"l":42.17,"n":420,"o":42.17,"t":"2026-09-30T16:45:00Z","v":24213,"vw":42.24609},{"c":42.2,"h":42.29,"l":42.1,"n":332,"o":42.29,"t":"2026-09-30T17:00:00Z","v":20152,"vw":42.195398},{"c":42.545,"h":42.55,"l":42.15,"n":427,"o":42.15,"t":"2026-09-30T17:15:00Z","v":29611,"vw":42.324636},{"c":42.65,"h":42.7,"l":42.37,"n":371,"o":42.515,"t":"2026-09-30T17:30:00Z","v":24173,"vw":42.492304},{"c":42.62,"h":42.69,"l":42.5,"n":359,"o":42.65,"t":"2026-09-30T17:45:00Z","v":25334,"vw":42.614953},{"c":42.835,"h":42.9,"l":42.61,"n":522,"o":42.65,"t":"2026-09-30T18:00:00Z","v":45334,"vw":42.714013},{"c":42.915,"h":43.2116,"l":42.845,"n":466,"o":42.9,"t":"2026-09-30T18:15:00Z","v":28670,"vw":42.991768},{"c":42.7,"h":43,"l":42.47,"n":920,"o":42.915,"t":"2026-09-30T18:30:00Z","v":131069,"vw":42.870867},{"c":42.71,"h":42.84,"l":42.6,"n":644,"o":42.65,"t":"2026-09-30T18:45:00Z","v":40723,"vw":42.701325},{"c":43.12,"h":43.29,"l":42.63,"n":911,"o":42.7,"t":"2026-09-30T19:00:00Z","v":71870,"vw":42.912937},{"c":42.74,"h":43.26,"l":42.74,"n":947,"o":43.11,"t":"2026-09-30T19:15:00Z","v":59736,"vw":43.062992},{"c":42.925,"h":42.98,"l":42.63,"n":1284,"o":42.74,"t":"2026-09-30T19:30:00Z","v":91890,"vw":42.812906},{"c":42.25,"h":43.08,"l":42.23,"n":3168,"o":42.87,"t":"2026-09-30T19:45:00Z","v":250320,"vw":42.549228},{"c":42.26,"h":42.26,"l":42.26,"n":8,"o":42.26,"t":"2026-09-30T20:00:00Z","v":556088,"vw":42.26},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-10-01T13:15:00Z","v":40000,"vw":42.26},{"c":42.14,"h":43.3199,"l":41.679,"n":442,"o":42.32,"t":"2026-10-01T13:30:00Z","v":50950,"vw":42.413736},{"c":41.673,"h":42.17,"l":41.42,"n":454,"o":42.17,"t":"2026-10-01T13:45:00Z","v":37957,"vw":41.916869},{"c":41.38,"h":41.685,"l":41.08,"n":504,"o":41.68,"t":"2026-10-01T14:00:00Z","v":25181,"vw":41.385265},{"c":41.71,"h":41.79,"l":41.25,"n":492,"o":41.41,"t":"2026-10-01T14:15:00Z","v":25825,"vw":41.547274},{"c":41.77,"h":42.075,"l":41.76,"n":460,"o":41.81,"t":"2026-10-01T14:30:00Z","v":19639,"vw":41.945386},{"c":41.93,"h":42.12,"l":41.82,"n":417,"o":41.91,"t":"2026-10-01T14:45:00Z","v":20355,"vw":41.960677},{"c":42.1,"h":42.11,"l":41.54,"n":455,"o":41.93,"t":"2026-10-01T15:00:00Z","v":28582,"vw":41.838528},{"c":42.18,"h":42.27,"l":42.025,"n":464,"o":42.04,"t":"2026-10-01T15:15:00Z","v":16704,"vw":42.179588},{"c":42.02,"h":42.26,"l":42.02,"n":411,"o":42.26,"t":"2026-10-01T15:30:00Z","v":19878,"vw":42.17707},{"c":41.75,"h":42.13,"l":41.68,"n":657,"o":42.01,"t":"2026-10-01T15:45:00Z","v":44362,"vw":41.918176},{"c":42.185,"h":42.345,"l":41.775,"n":526,"o":41.805,"t":"2026-10-01T16:00:00Z","v":27448,"vw":42.029487},{"c":42.02,"h":42.15,"l":41.895,"n":451,"o":41.97,"t":"2026-10-01T16:15:00Z","v":15682,"vw":42.0566},{"c":42.345,"h":42.4225,"l":42.01,"n":554,"o":42.01,"t":"2026-10-01T16:30:00Z","v":30327,"vw":42.216472},{"c":41.98,"h":42.385,"l":41.98,"n":474,"o":42.35,"t":"2026-10-01T16:45:00Z","v":24326,"vw":42.23203},{"c":42.4,"h":42.6625,"l":41.9,"n":1303,"o":41.98,"t":"2026-10-01T17:00:00Z","v":116340,"vw":42.380343},{"c":42.505,"h":42.605,"l":42.365,"n":848,"o":42.365,"t":"2026-10-01T17:15:00Z","v":54549,"vw":42.472084},{"c":42.71,"h":42.9,"l":42.52,"n":699,"o":42.52,"t":"2026-10-01T17:30:00Z","v":36474,"vw":42.72681},{"c":42.19,"h":42.7463,"l":42.19,"n":480,"o":42.69,"t":"2026-10-01T17:45:00Z","v":25628,"vw":42.59632},{"c":42.065,"h":42.17,"l":41.92,"n":537,"o":42.12,"t":"2026-10-01T18:00:00Z","v":24639,"vw":42.060156},{"c":41.94,"h":42.14,"l":41.94,"n":641,"o":42.03,"t":"2026-10-01T18:15:00Z","v":31493,"vw":42.044392},{"c":42.345,"h":42.38,"l":41.91,"n":741,"o":41.91,"t":"2026-10-01T18:30:00Z","v":52660,"vw":42.270217},{"c":42.255,"h":42.345,"l":42.22,"n":627,"o":42.345,"t":"2026-10-01T18:45:00Z","v":39327,"vw":42.268787},{"c":42.075,"h":42.255,"l":42.07,"n":715,"o":42.255,"t":"2026-10-01T19:00:00Z","v":59089,"vw":42.116688},{"c":42.245,"h":42.35,"l":42.06,"n":1077,"o":42.075,"t":"2026-10-01T19:15:00Z","v":91748,"vw":42.211079},{"c":42.18,"h":42.28,"l":41.93,"n":1211,"o":42.24,"t":"2026-10-01T19:30:00Z","v":153471,"vw":42.131399},{"c":42.13,"h":42.31,"l":41.995,"n":3494,"o":42.18,"t":"2026-10-01T19:45:00Z","v":303731,"vw":42.172586},{"c":42.17,"h":42.17,"l":42.17,"n":16,"o":42.17,"t":"2026-10-01T20:00:00Z","v":466738,"vw":42.17},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-01T20:15:00Z","v":83027,"vw":42.17},{"c":42.91,"h":42.91,"l":42.91,"n":1,"o":42.91,"t":"2026-10-01T21:15:00Z","v":100,"vw":42.91},{"c":43.705,"h":44.25,"l":42.79,"n":185,"o":42.79,"t":"2026-10-02T13:30:00Z","v":11422,"vw":43.289397},{"c":43.15,"h":43.815,"l":42.97,"n":439,"o":43.755,"t":"2026-10-02T13:45:00Z","v":31156,"vw":43.41291},{"c":43.09,"h":43.1,"l":42.64,"n":555,"o":43.01,"t":"2026-10-02T14:00:00Z","v":28797,"vw":42.94209},{"c":42.59,"h":43.06,"l":42.4301,"n":275,"o":43.06,"t":"2026-10-02T14:15:00Z","v":11650,"vw":42.754712},{"c":42.89,"h":42.95,"l":42.44,"n":551,"o":42.59,"t":"2026-10-02T14:30:00Z","v":25290,"vw":42.743867},{"c":42.93,"h":43.01,"l":42.8,"n":403,"o":42.915,"t":"2026-10-02T14:45:00Z","v":20569,"vw":42.934347},{"c":42.545,"h":43.01,"l":42.52,"n":685,"o":42.93,"t":"2026-10-02T15:00:00Z","v":44247,"vw":42.865406},{"c":42.5,"h":42.63,"l":42.245,"n":461,"o":42.54,"t":"2026-10-02T15:15:00Z","v":29403,"vw":42.455096},{"c":42.495,"h":42.6009,"l":42.45,"n":351,"o":42.53,"t":"2026-10-02T15:30:00Z","v":15780,"vw":42.527149},{"c":42.625,"h":42.7,"l":42.45,"n":428,"o":42.5577,"t":"2026-10-02T15:45:00Z","v":20857,"vw":42.580698},{"c":42.445,"h":42.755,"l":42.445,"n":394,"o":42.665,"t":"2026-10-02T16:00:00Z","v":17060,"vw":42.616117},{"c":42.355,"h":42.4799,"l":42.27,"n":350,"o":42.44,"t":"2026-10-02T16:15:00Z","v":13847,"vw":42.381523},{"c":42.19,"h":42.39,"l":42.01,"n":414,"o":42.355,"t":"2026-10-02T16:30:00Z","v":19133,"vw":42.213426},{"c":42.2,"h":42.29,"l":42.16,"n":453,"o":42.21,"t":"2026-10-02T16:45:00Z","v":24206,"vw":42.22334},{"c":42.19,"h":42.29,"l":42.16,"n":428,"o":42.2,"t":"2026-10-02T17:00:00Z","v":20501,"vw":42.21996},{"c":41.96,"h":42.2,"l":41.865,"n":516,"o":42.16,"t":"2026-10-02T17:15:00Z","v":20283,"vw":42.078901},{"c":42.07,"h":42.11,"l":41.97,"n":551,"o":41.98,"t":"2026-10-02T17:30:00Z","v":31138,"vw":42.039361},{"c":42.005,"h":42.075,"l":41.97,"n":464,"o":42.07,"t":"2026-10-02T17:45:00Z","v":12001,"vw":42.036024},{"c":41.96,"h":42.1,"l":41.87,"n":700,"o":42.005,"t":"2026-10-02T18:00:00Z","v":92989,"vw":41.998133},{"c":41.64,"h":42.0025,"l":41.59,"n":759,"o":41.97,"t":"2026-10-02T18:15:00Z","v":42727,"vw":41.8296},{"c":41.73,"h":41.77,"l":41.54,"n":703,"o":41.64,"t":"2026-10-02T18:30:00Z","v":33426,"vw":41.668054},{"c":41.9,"h":41.9,"l":41.61,"n":514,"o":41.725,"t":"2026-10-02T18:45:00Z","v":23325,"vw":41.73547},{"c":42.075,"h":42.08,"l":41.905,"n":639,"o":41.94,"t":"2026-10-02T19:00:00Z","v":24364,"vw":41.996846},{"c":41.63,"h":42.13,"l":41.63,"n":795,"o":42.075,"t":"2026-10-02T19:15:00Z","v":45196,"vw":41.985603},{"c":41.6,"h":41.73,"l":41.55,"n":736,"o":41.68,"t":"2026-10-02T19:30:00Z","v":45512,"vw":41.657377},{"c":41.31,"h":41.8,"l":41.24,"n":1812,"o":41.615,"t":"2026-10-02T19:45:00Z","v":149678,"vw":41.472985},{"c":41.35,"h":41.38,"l":41.35,"n":11,"o":41.35,"t":"2026-10-02T20:00:00Z","v":861348,"vw":41.350014},{"c":41.6,"h":42.5,"l":41.6,"n":3,"o":42.5,"t":"2026-10-02T21:30:00Z","v":300,"vw":42.14},{"c":41.5525,"h":42.72,"l":41.0569,"n":175,"o":42.72,"t":"2026-10-05T13:30:00Z","v":10959,"vw":41.486088},{"c":41.105,"h":41.565,"l":40.91,"n":184,"o":41.565,"t":"2026-10-05T13:45:00Z","v":6587,"vw":41.170257},{"c":41.325,"h":41.43,"l":40.96,"n":451,"o":41.19,"t":"2026-10-05T14:00:00Z","v":24780,"vw":41.177436},{"c":41.43,"h":41.7395,"l":41.325,"n":277,"o":41.325,"t":"2026-10-05T14:15:00Z","v":12589,"vw":41.544409},{"c":41.464,"h":41.49,"l":41.32,"n":309,"o":41.37,"t":"2026-10-05T14:30:00Z","v":15150,"vw":41.401605},{"c":41.71,"h":41.71,"l":41.445,"n":336,"o":41.48,"t":"2026-10-05T14:45:00Z","v":17129,"vw":41.589351},{"c":41.691,"h":41.75,"l":41.56,"n":226,"o":41.59,"t":"2026-10-05T15:00:00Z","v":10473,"vw":41.662564},{"c":41.38,"h":41.78,"l":41.32,"n":311,"o":41.78,"t":"2026-10-05T15:15:00Z","v":13567,"vw":41.485668},{"c":41.565,"h":41.62,"l":41.38,"n":328,"o":41.38,"t":"2026-10-05T15:30:00Z","v":13097,"vw":41.521942},{"c":41.44,"h":41.5725,"l":41.43,"n":272,"o":41.52,"t":"2026-10-05T15:45:00Z","v":10550,"vw":41.526032},{"c":40.97,"h":41.48,"l":40.88,"n":350,"o":41.48,"t":"2026-10-05T16:00:00Z","v":15428,"vw":41.141549},{"c":41.23,"h":41.35,"l":40.97,"n":294,"o":40.97,"t":"2026-10-05T16:15:00Z","v":15292,"vw":41.197169},{"c":41.22,"h":41.33,"l":41.08,"n":337,"o":41.275,"t":"2026-10-05T16:30:00Z","v":16198,"vw":41.175233},{"c":41.05,"h":41.26,"l":41,"n":246,"o":41.22,"t":"2026-10-05T16:45:00Z","v":11024,"vw":41.169791},{"c":41.07,"h":41.11,"l":40.995,"n":262,"o":40.995,"t":"2026-10-05T17:00:00Z","v":17594,"vw":41.058181},{"c":41.275,"h":41.275,"l":41.035,"n":271,"o":41.035,"t":"2026-10-05T17:15:00Z","v":11219,"vw":41.109525},{"c":41.58,"h":41.58,"l":41.23,"n":301,"o":41.23,"t":"2026-10-05T17:30:00Z","v":12109,"vw":41.363097},{"c":41.545,"h":41.705,"l":41.4301,"n":331,"o":41.58,"t":"2026-10-05T17:45:00Z","v":15611,"vw":41.568526},{"c":41.48,"h":41.67,"l":41.35,"n":390,"o":41.58,"t":"2026-10-05T18:00:00Z","v":20387,"vw":41.500238},{"c":41.41,"h":41.51,"l":41.38,"n":150,"o":41.425,"t":"2026-10-05T18:15:00Z","v":6642,"vw":41.450414},{"c":41.26,"h":41.46,"l":41.26,"n":382,"o":41.41,"t":"2026-10-05T18:30:00Z","v":20785,"vw":41.383737},{"c":41.28,"h":41.28,"l":41.145,"n":358,"o":41.26,"t":"2026-10-05T18:45:00Z","v":19566,"vw":41.221606},{"c":41.49,"h":41.49,"l":41.28,"n":422,"o":41.28,"t":"2026-10-05T19:00:00Z","v":19867,"vw":41.403842},{"c":41.6025,"h":41.78,"l":41.455,"n":535,"o":41.49,"t":"2026-10-05T19:15:00Z","v":24405,"vw":41.650215},{"c":41.76,"h":41.85,"l":41.525,"n":758,"o":41.605,"t":"2026-10-05T19:30:00Z","v":39353,"vw":41.666967},{"c":41.27,"h":41.78,"l":41.24,"n":1637,"o":41.75,"t":"2026-10-05T19:45:00Z","v":109348,"vw":41.492639},{"c":41.26,"h":41.26,"l":41.26,"n":13,"o":41.26,"t":"2026-10-05T20:00:00Z","v":178777,"vw":41.26},{"c":42.7,"h":42.7,"l":42.05,"n":5,"o":42.05,"t":"2026-10-05T21:45:00Z","v":9990,"vw":42.681498},{"c":41.05,"h":41.05,"l":41,"n":6,"o":41.01,"t":"2026-10-05T22:00:00Z","v":10323,"vw":41.001555},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-06T12:15:00Z","v":100,"vw":41},{"c":41.745,"h":41.745,"l":41.16,"n":63,"o":41.71,"t":"2026-10-06T13:30:00Z","v":8800,"vw":41.680283},{"c":41.995,"h":41.995,"l":41.4101,"n":23,"o":41.61,"t":"2026-10-06T13:45:00Z","v":1856,"vw":41.7829},{"c":41.965,"h":42.21,"l":41.5468,"n":130,"o":41.5468,"t":"2026-10-06T14:00:00Z","v":6961,"vw":41.931128},{"c":41.86,"h":41.96,"l":41.86,"n":66,"o":41.955,"t":"2026-10-06T14:15:00Z","v":2028,"vw":41.921992},{"c":41.58,"h":41.86,"l":41.58,"n":244,"o":41.8525,"t":"2026-10-06T14:30:00Z","v":16125,"vw":41.735374},{"c":41.875,"h":42,"l":41.505,"n":254,"o":41.565,"t":"2026-10-06T14:45:00Z","v":9893,"vw":41.783296},{"c":42.15,"h":42.17,"l":41.8,"n":321,"o":41.89,"t":"2026-10-06T15:00:00Z","v":12852,"vw":41.929788},{"c":42.335,"h":42.43,"l":42.15,"n":179,"o":42.15,"t":"2026-10-06T15:15:00Z","v":5784,"vw":42.274987},{"c":42.375,"h":42.4,"l":42.235,"n":161,"o":42.335,"t":"2026-10-06T15:30:00Z","v":4765,"vw":42.316146},{"c":42.385,"h":42.44,"l":42.31,"n":254,"o":42.31,"t":"2026-10-06T15:45:00Z","v":8635,"vw":42.354726},{"c":42.315,"h":42.41,"l":42.3,"n":179,"o":42.3175,"t":"2026-10-06T16:00:00Z","v":5691,"vw":42.345292},{"c":42.31,"h":42.43,"l":42.31,"n":130,"o":42.37,"t":"2026-10-06T16:15:00Z","v":4029,"vw":42.380027},{"c":42.325,"h":42.47,"l":42.26,"n":286,"o":42.31,"t":"2026-10-06T16:30:00Z","v":9006,"vw":42.353324},{"c":42.37,"h":42.37,"l":42.29,"n":127,"o":42.29,"t":"2026-10-06T16:45:00Z","v":3912,"vw":42.345978},{"c":42.31,"h":42.44,"l":42.31,"n":217,"o":42.365,"t":"2026-10-06T17:00:00Z","v":8053,"vw":42.393539},{"c":42.44,"h":42.44,"l":42.3,"n":215,"o":42.3,"t":"2026-10-06T17:15:00Z","v":6898,"vw":42.376665},{"c":42.545,"h":42.6,"l":42.32,"n":247,"o":42.46,"t":"2026-10-06T17:30:00Z","v":9003,"vw":42.512586},{"c":42.405,"h":42.75,"l":42.32,"n":531,"o":42.535,"t":"2026-10-06T17:45:00Z","v":36933,"vw":42.58443},{"c":42.2,"h":42.46,"l":42.17,"n":293,"o":42.355,"t":"2026-10-06T18:00:00Z","v":13115,"vw":42.313422},{"c":42.1,"h":42.23,"l":42.1,"n":225,"o":42.23,"t":"2026-10-06T18:15:00Z","v":7003,"vw":42.16961},{"c":42.06,"h":42.215,"l":42.04,"n":187,"o":42.085,"t":"2026-10-06T18:30:00Z","v":6947,"vw":42.112564},{"c":42.24,"h":42.24,"l":42.09,"n":199,"o":42.09,"t":"2026-10-06T18:45:00Z","v":5640,"vw":42.154282},{"c":42.255,"h":42.3,"l":42.16,"n":379,"o":42.16,"t":"2026-10-06T19:00:00Z","v":21026,"vw":42.252165},{"c":42.16,"h":42.35,"l":42.14,"n":396,"o":42.3,"t":"2026-10-06T19:15:00Z","v":16061,"vw":42.27115},{"c":42.08,"h":42.23,"l":42.08,"n":520,"o":42.18,"t":"2026-10-06T19:30:00Z","v":19913,"vw":42.152286},{"c":42.02,"h":42.35,"l":41.97,"n":1394,"o":42.08,"t":"2026-10-06T19:45:00Z","v":67290,"vw":42.134062},{"c":42.01,"h":42.15,"l":42.01,"n":15,"o":42.15,"t":"2026-10-06T20:00:00Z","v":81811,"vw":42.010189},{"c":42.01,"h":42.01,"l":42.01,"n":2,"o":42.01,"t":"2026-10-06T20:30:00Z","v":800,"vw":42.01},{"c":42.74,"h":42.74,"l":42.74,"n":2,"o":42.74,"t":"2026-10-06T22:45:00Z","v":200,"vw":42.74},{"c":42.01,"h":42.74,"l":42.01,"n":5,"o":42.74,"t":"2026-10-07T11:15:00Z","v":461,"vw":42.18214},{"c":41.395,"h":41.885,"l":40.98,"n":188,"o":41.46,"t":"2026-10-07T13:30:00Z","v":33199,"vw":41.455149},{"c":41.48,"h":41.615,"l":41.265,"n":142,"o":41.39,"t":"2026-10-07T13:45:00Z","v":8486,"vw":41.402143},{"c":41.47,"h":41.48,"l":41.35,"n":278,"o":41.45,"t":"2026-10-07T14:00:00Z","v":20268,"vw":41.450239},{"c":41.35,"h":41.6599,"l":41.28,"n":247,"o":41.6,"t":"2026-10-07T14:15:00Z","v":14463,"vw":41.451798},{"c":41.2,"h":41.435,"l":41.05,"n":342,"o":41.375,"t":"2026-10-07T14:30:00Z","v":23800,"vw":41.21546},{"c":40.675,"h":41.31,"l":40.64,"n":314,"o":41.2,"t":"2026-10-07T14:45:00Z","v":35420,"vw":41.069209},{"c":40.9,"h":40.99,"l":40.675,"n":364,"o":40.675,"t":"2026-10-07T15:00:00Z","v":28436,"vw":40.840574},{"c":40.73,"h":40.94,"l":40.68,"n":272,"o":40.89,"t":"2026-10-07T15:15:00Z","v":13087,"vw":40.763587},{"c":40.8,"h":40.93,"l":40.73,"n":271,"o":40.79,"t":"2026-10-07T15:30:00Z","v":11594,"vw":40.813627},{"c":40.88,"h":40.97,"l":40.795,"n":287,"o":40.89,"t":"2026-10-07T15:45:00Z","v":9304,"vw":40.8601},{"c":40.8,"h":40.9,"l":40.78,"n":504,"o":40.785,"t":"2026-10-07T16:00:00Z","v":24715,"vw":40.818162},{"c":40.665,"h":40.85,"l":40.665,"n":339,"o":40.81,"t":"2026-10-07T16:15:00Z","v":12466,"vw":40.774373},{"c":40.585,"h":40.75,"l":40.57,"n":260,"o":40.665,"t":"2026-10-07T16:30:00Z","v":10788,"vw":40.655971},{"c":40.24,"h":40.66,"l":40.24,"n":247,"o":40.58,"t":"2026-10-07T16:45:00Z","v":10024,"vw":40.410055},{"c":40.38,"h":40.42,"l":40.1501,"n":267,"o":40.1501,"t":"2026-10-07T17:00:00Z","v":10977,"vw":40.314766},{"c":40.3,"h":40.43,"l":40.22,"n":312,"o":40.38,"t":"2026-10-07T17:15:00Z","v":24453,"vw":40.333888},{"c":40.595,"h":40.6,"l":40.315,"n":322,"o":40.315,"t":"2026-10-07T17:30:00Z","v":11647,"vw":40.440959},{"c":40.475,"h":40.73,"l":40.475,"n":405,"o":40.595,"t":"2026-10-07T17:45:00Z","v":13741,"vw":40.584843},{"c":40.55,"h":40.62,"l":40.45,"n":255,"o":40.52,"t":"2026-10-07T18:00:00Z","v":11004,"vw":40.547382},{"c":40.515,"h":40.585,"l":40.47,"n":323,"o":40.57,"t":"2026-10-07T18:15:00Z","v":15204,"vw":40.521932},{"c":40.16,"h":40.59,"l":40.01,"n":342,"o":40.49,"t":"2026-10-07T18:30:00Z","v":32638,"vw":40.302566},{"c":40.51,"h":40.6,"l":40.08,"n":431,"o":40.08,"t":"2026-10-07T18:45:00Z","v":27395,"vw":40.42993},{"c":40.53,"h":40.77,"l":40.51,"n":409,"o":40.51,"t":"2026-10-07T19:00:00Z","v":21418,"vw":40.68747},{"c":40.455,"h":40.57,"l":40.42,"n":554,"o":40.53,"t":"2026-10-07T19:15:00Z","v":56380,"vw":40.490777},{"c":40.73,"h":40.76,"l":40.34,"n":834,"o":40.47,"t":"2026-10-07T19:30:00Z","v":103662,"vw":40.513059},{"c":40.83,"h":40.83,"l":40.39,"n":1911,"o":40.76,"t":"2026-10-07T19:45:00Z","v":180446,"vw":40.68229},{"c":40.81,"h":40.81,"l":40.81,"n":11,"o":40.81,"t":"2026-10-07T20:00:00Z","v":92586,"vw":40.81},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-10-07T20:30:00Z","v":153,"vw":40.81},{"c":40.03,"h":40.86,"l":40.03,"n":54,"o":40.14,"t":"2026-10-08T13:30:00Z","v":5764,"vw":40.480302},{"c":40.11,"h":41.05,"l":40.09,"n":187,"o":40.105,"t":"2026-10-08T13:45:00Z","v":12099,"vw":40.75204},{"c":40.1,"h":40.31,"l":40.02,"n":125,"o":40.08,"t":"2026-10-08T14:00:00Z","v":5704,"vw":40.217949},{"c":40.175,"h":40.225,"l":40.04,"n":98,"o":40.22,"t":"2026-10-08T14:15:00Z","v":4697,"vw":40.1881},{"c":39.98,"h":40.22,"l":39.97,"n":274,"o":40.215,"t":"2026-10-08T14:30:00Z","v":26708,"vw":40.074636},{"c":39.96,"h":40.11,"l":39.91,"n":309,"o":40.005,"t":"2026-10-08T14:45:00Z","v":14608,"vw":40.013483},{"c":39.47,"h":40.07,"l":39.41,"n":298,"o":40.05,"t":"2026-10-08T15:00:00Z","v":19438,"vw":39.790303},{"c":39.23,"h":39.53,"l":39.17,"n":133,"o":39.425,"t":"2026-10-08T15:15:00Z","v":6421,"vw":39.394951},{"c":39.37,"h":39.41,"l":39.13,"n":214,"o":39.305,"t":"2026-10-08T15:30:00Z","v":13534,"vw":39.331993},{"c":39.11,"h":39.41,"l":39.1,"n":193,"o":39.41,"t":"2026-10-08T15:45:00Z","v":19578,"vw":39.261889},{"c":38.84,"h":39.175,"l":38.7801,"n":268,"o":39.11,"t":"2026-10-08T16:00:00Z","v":15457,"vw":38.948257},{"c":39.1,"h":39.28,"l":38.8,"n":188,"o":38.8,"t":"2026-10-08T16:15:00Z","v":11836,"vw":39.078383},{"c":38.87,"h":39.1,"l":38.87,"n":240,"o":39.01,"t":"2026-10-08T16:30:00Z","v":19269,"vw":39.005738},{"c":38.535,"h":38.91,"l":38.3,"n":393,"o":38.88,"t":"2026-10-08T16:45:00Z","v":29835,"vw":38.588164},{"c":38.34,"h":38.59,"l":37.95,"n":513,"o":38.53,"t":"2026-10-08T17:00:00Z","v":42202,"vw":38.335037},{"c":38.1,"h":38.43,"l":38.1,"n":365,"o":38.38,"t":"2026-10-08T17:15:00Z","v":19202,"vw":38.255617},{"c":38.49,"h":38.53,"l":38.195,"n":400,"o":38.195,"t":"2026-10-08T17:30:00Z","v":24520,"vw":38.344062},{"c":38.62,"h":38.87,"l":38.54,"n":440,"o":38.54,"t":"2026-10-08T17:45:00Z","v":29656,"vw":38.723274},{"c":38.755,"h":38.755,"l":38.45,"n":446,"o":38.61,"t":"2026-10-08T18:00:00Z","v":25990,"vw":38.573907},{"c":39.03,"h":39.04,"l":38.63,"n":587,"o":38.7,"t":"2026-10-08T18:15:00Z","v":45071,"vw":38.812142},{"c":38.86,"h":39,"l":38.74,"n":450,"o":38.99,"t":"2026-10-08T18:30:00Z","v":49969,"vw":38.886251},{"c":38.68,"h":38.9043,"l":38.54,"n":424,"o":38.875,"t":"2026-10-08T18:45:00Z","v":26534,"vw":38.69911},{"c":38.1,"h":38.735,"l":38,"n":1541,"o":38.71,"t":"2026-10-08T19:00:00Z","v":158802,"vw":38.221657},{"c":38.41,"h":38.59,"l":38,"n":615,"o":38.18,"t":"2026-10-08T19:15:00Z","v":41608,"vw":38.369491},{"c":38.795,"h":38.8,"l":38.41,"n":886,"o":38.41,"t":"2026-10-08T19:30:00Z","v":57359,"vw":38.641913},{"c":38.74,"h":39.04,"l":38.625,"n":2019,"o":38.795,"t":"2026-10-08T19:45:00Z","v":138371,"vw":38.842274},{"c":38.84,"h":38.84,"l":38.84,"n":11,"o":38.84,"t":"2026-10-08T20:00:00Z","v":84990,"vw":38.84},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-08T20:15:00Z","v":100,"vw":39.05},{"c":38.75,"h":39.69,"l":38.56,"n":112,"o":38.95,"t":"2026-10-09T13:30:00Z","v":13301,"vw":38.983181},{"c":39.16,"h":39.554,"l":38.66,"n":331,"o":38.715,"t":"2026-10-09T13:45:00Z","v":16951,"vw":39.054587},{"c":38.69,"h":39.625,"l":38.69,"n":466,"o":39.1,"t":"2026-10-09T14:00:00Z","v":20928,"vw":39.095805},{"c":38.925,"h":39.09,"l":38.66,"n":392,"o":38.755,"t":"2026-10-09T14:15:00Z","v":33971,"vw":38.836676},{"c":39.145,"h":39.31,"l":38.92,"n":306,"o":38.925,"t":"2026-10-09T14:30:00Z","v":17680,"vw":39.149881},{"c":39.52,"h":39.59,"l":38.93,"n":363,"o":39.145,"t":"2026-10-09T14:45:00Z","v":12044,"vw":39.200746},{"c":39.48,"h":39.57,"l":39.36,"n":342,"o":39.465,"t":"2026-10-09T15:00:00Z","v":11933,"vw":39.478863},{"c":39.23,"h":39.75,"l":39.23,"n":228,"o":39.44,"t":"2026-10-09T15:15:00Z","v":9196,"vw":39.52},{"c":39.305,"h":39.37,"l":39.22,"n":204,"o":39.22,"t":"2026-10-09T15:30:00Z","v":9311,"vw":39.292992},{"c":39.35,"h":39.44,"l":39.24,"n":198,"o":39.24,"t":"2026-10-09T15:45:00Z","v":9895,"vw":39.341553},{"c":39.16,"h":39.37,"l":39.15,"n":203,"o":39.29,"t":"2026-10-09T16:00:00Z","v":8214,"vw":39.268631},{"c":39.3125,"h":39.36,"l":39.24,"n":197,"o":39.245,"t":"2026-10-09T16:15:00Z","v":9662,"vw":39.309801},{"c":39.22,"h":39.365,"l":39.195,"n":220,"o":39.35,"t":"2026-10-09T16:30:00Z","v":15741,"vw":39.319743},{"c":39.255,"h":39.28,"l":39.19,"n":225,"o":39.2275,"t":"2026-10-09T16:45:00Z","v":9352,"vw":39.221371},{"c":39.295,"h":39.3,"l":39.185,"n":200,"o":39.225,"t":"2026-10-09T17:00:00Z","v":13254,"vw":39.219035},{"c":39.335,"h":39.38,"l":39.23,"n":328,"o":39.23,"t":"2026-10-09T17:15:00Z","v":15852,"vw":39.334488},{"c":39.295,"h":39.32,"l":39.165,"n":317,"o":39.32,"t":"2026-10-09T17:30:00Z","v":14452,"vw":39.244113},{"c":39.385,"h":39.4,"l":39.27,"n":169,"o":39.29,"t":"2026-10-09T17:45:00Z","v":6953,"vw":39.320393},{"c":39.725,"h":39.73,"l":39.36,"n":226,"o":39.36,"t":"2026-10-09T18:00:00Z","v":23705,"vw":39.446453},{"c":39.65,"h":39.76,"l":39.55,"n":179,"o":39.72,"t":"2026-10-09T18:15:00Z","v":8663,"vw":39.651259},{"c":39.26,"h":39.65,"l":39.15,"n":321,"o":39.65,"t":"2026-10-09T18:30:00Z","v":22516,"vw":39.413042},{"c":39.255,"h":39.38,"l":39.18,"n":335,"o":39.19,"t":"2026-10-09T18:45:00Z","v":18907,"vw":39.234981},{"c":39.11,"h":39.245,"l":38.965,"n":414,"o":39.19,"t":"2026-10-09T19:00:00Z","v":51743,"vw":39.103065},{"c":39.05,"h":39.12,"l":39.03,"n":530,"o":39.07,"t":"2026-10-09T19:15:00Z","v":35319,"vw":39.074551},{"c":38.94,"h":39.2,"l":38.94,"n":586,"o":39.07,"t":"2026-10-09T19:30:00Z","v":54238,"vw":39.061899},{"c":38.7,"h":39.08,"l":38.66,"n":2228,"o":38.99,"t":"2026-10-09T19:45:00Z","v":156578,"vw":38.793176},{"c":38.73,"h":38.73,"l":38.73,"n":12,"o":38.73,"t":"2026-10-09T20:00:00Z","v":192600,"vw":38.73},{"c":38.76,"h":38.76,"l":38.07,"n":40,"o":38.53,"t":"2026-10-12T13:30:00Z","v":4420,"vw":38.404126},{"c":37.89,"h":38.675,"l":37.885,"n":141,"o":38.63,"t":"2026-10-12T13:45:00Z","v":6595,"vw":38.192279},{"c":37.57,"h":37.92,"l":37.55,"n":327,"o":37.875,"t":"2026-10-12T14:00:00Z","v":23165,"vw":37.833939},{"c":37.56,"h":37.68,"l":37.43,"n":442,"o":37.58,"t":"2026-10-12T14:15:00Z","v":20637,"vw":37.556016},{"c":37.72,"h":37.78,"l":37.545,"n":486,"o":37.55,"t":"2026-10-12T14:30:00Z","v":37394,"vw":37.617153},{"c":37.985,"h":38.1099,"l":37.71,"n":425,"o":37.71,"t":"2026-10-12T14:45:00Z","v":15498,"vw":37.850356},{"c":37.8,"h":37.98,"l":37.695,"n":484,"o":37.98,"t":"2026-10-12T15:00:00Z","v":24519,"vw":37.784648},{"c":37.335,"h":37.8,"l":37.29,"n":604,"o":37.745,"t":"2026-10-12T15:15:00Z","v":45802,"vw":37.582052},{"c":37.51,"h":37.72,"l":37.335,"n":419,"o":37.335,"t":"2026-10-12T15:30:00Z","v":39081,"vw":37.459724},{"c":37.555,"h":37.725,"l":37.49,"n":371,"o":37.49,"t":"2026-10-12T15:45:00Z","v":28766,"vw":37.535571},{"c":37.465,"h":37.75,"l":37.445,"n":387,"o":37.55,"t":"2026-10-12T16:00:00Z","v":19516,"vw":37.569205},{"c":37.215,"h":37.47,"l":37.14,"n":599,"o":37.465,"t":"2026-10-12T16:15:00Z","v":45522,"vw":37.309475},{"c":36.915,"h":37.29,"l":36.85,"n":396,"o":37.21,"t":"2026-10-12T16:30:00Z","v":16721,"vw":37.053659},{"c":36.68,"h":36.93,"l":36.62,"n":379,"o":36.91,"t":"2026-10-12T16:45:00Z","v":22151,"vw":36.806696},{"c":36.81,"h":36.94,"l":36.64,"n":520,"o":36.65,"t":"2026-10-12T17:00:00Z","v":26014,"vw":36.785752},{"c":37.08,"h":37.14,"l":36.86,"n":384,"o":36.88,"t":"2026-10-12T17:15:00Z","v":18302,"vw":36.986469},{"c":37,"h":37.075,"l":37,"n":308,"o":37.075,"t":"2026-10-12T17:30:00Z","v":12012,"vw":37.034984},{"c":36.84,"h":37.01,"l":36.82,"n":387,"o":37,"t":"2026-10-12T17:45:00Z","v":14765,"vw":36.927527},{"c":36.695,"h":36.97,"l":36.6075,"n":459,"o":36.86,"t":"2026-10-12T18:00:00Z","v":45661,"vw":36.83601},{"c":36.665,"h":36.71,"l":36.54,"n":311,"o":36.705,"t":"2026-10-12T18:15:00Z","v":20432,"vw":36.620698},{"c":36.47,"h":36.72,"l":36.45,"n":518,"o":36.665,"t":"2026-10-12T18:30:00Z","v":29748,"vw":36.598287},{"c":36.63,"h":36.66,"l":36.39,"n":424,"o":36.49,"t":"2026-10-12T18:45:00Z","v":21139,"vw":36.511541},{"c":36.79,"h":36.79,"l":36.44,"n":455,"o":36.625,"t":"2026-10-12T19:00:00Z","v":25104,"vw":36.594663},{"c":36.4,"h":36.79,"l":36.33,"n":540,"o":36.75,"t":"2026-10-12T19:15:00Z","v":38103,"vw":36.457551},{"c":36.23,"h":36.48,"l":36.14,"n":939,"o":36.385,"t":"2026-10-12T19:30:00Z","v":51378,"vw":36.307014},{"c":35.86,"h":36.28,"l":35.86,"n":3016,"o":36.21,"t":"2026-10-12T19:45:00Z","v":216587,"vw":36.038419},{"c":35.91,"h":35.91,"l":35.86,"n":15,"o":35.91,"t":"2026-10-12T20:00:00Z","v":194500,"vw":35.909927},{"c":34.75,"h":36.3699,"l":34.55,"n":514,"o":35.69,"t":"2026-10-13T13:30:00Z","v":57012,"vw":34.996335},{"c":34.495,"h":34.75,"l":33.92,"n":676,"o":34.75,"t":"2026-10-13T13:45:00Z","v":69620,"vw":34.251022},{"c":34.52,"h":34.62,"l":34.02,"n":647,"o":34.495,"t":"2026-10-13T14:00:00Z","v":46464,"vw":34.356195},{"c":34.27,"h":34.5,"l":34.065,"n":337,"o":34.49,"t":"2026-10-13T14:15:00Z","v":25367,"vw":34.3753},{"c":34.02,"h":34.54,"l":33.97,"n":952,"o":34.22,"t":"2026-10-13T14:30:00Z","v":115330,"vw":34.19778},{"c":32.83,"h":34.02,"l":32.68,"n":1639,"o":33.945,"t":"2026-10-13T14:45:00Z","v":240548,"vw":33.24524},{"c":33.34,"h":33.65,"l":32.55,"n":1260,"o":32.83,"t":"2026-10-13T15:00:00Z","v":126266,"vw":33.097579},{"c":32.76,"h":33.345,"l":32.67,"n":1038,"o":33.345,"t":"2026-10-13T15:15:00Z","v":121056,"vw":33.013995},{"c":32.71,"h":32.84,"l":32.4,"n":949,"o":32.725,"t":"2026-10-13T15:30:00Z","v":90367,"vw":32.674587},{"c":33.145,"h":33.2,"l":32.56,"n":908,"o":32.66,"t":"2026-10-13T15:45:00Z","v":95382,"vw":32.751738},{"c":32.97,"h":33.3,"l":32.85,"n":635,"o":33.19,"t":"2026-10-13T16:00:00Z","v":61423,"vw":33.021598},{"c":33.275,"h":33.4,"l":32.95,"n":673,"o":32.95,"t":"2026-10-13T16:15:00Z","v":37067,"vw":33.207939},{"c":33.25,"h":33.3545,"l":33.15,"n":616,"o":33.285,"t":"2026-10-13T16:30:00Z","v":47328,"vw":33.257729},{"c":33.4999,"h":33.4999,"l":33.22,"n":657,"o":33.29,"t":"2026-10-13T16:45:00Z","v":42019,"vw":33.333793},{"c":32.98,"h":33.42,"l":32.895,"n":661,"o":33.34,"t":"2026-10-13T17:00:00Z","v":50014,"vw":33.143511},{"c":33.09,"h":33.165,"l":32.94,"n":397,"o":32.99,"t":"2026-10-13T17:15:00Z","v":31077,"vw":33.064673},{"c":33.105,"h":33.25,"l":32.99,"n":558,"o":33.09,"t":"2026-10-13T17:30:00Z","v":47363,"vw":33.131926},{"c":33.09,"h":33.12,"l":32.88,"n":641,"o":33.11,"t":"2026-10-13T17:45:00Z","v":56382,"vw":32.982266},{"c":32.815,"h":33.12,"l":32.775,"n":653,"o":33.12,"t":"2026-10-13T18:00:00Z","v":54167,"vw":32.925041},{"c":33.0017,"h":33.105,"l":32.75,"n":634,"o":32.815,"t":"2026-10-13T18:15:00Z","v":42827,"vw":32.945555},{"c":32.745,"h":33.08,"l":32.675,"n":824,"o":33.03,"t":"2026-10-13T18:30:00Z","v":69375,"vw":32.852838},{"c":33.215,"h":33.33,"l":32.71,"n":841,"o":32.71,"t":"2026-10-13T18:45:00Z","v":58800,"vw":32.975207},{"c":33.095,"h":33.27,"l":32.915,"n":731,"o":33.26,"t":"2026-10-13T19:00:00Z","v":74097,"vw":33.056523},{"c":33.4,"h":33.52,"l":33,"n":748,"o":33.09,"t":"2026-10-13T19:15:00Z","v":54401,"vw":33.243587},{"c":33.58,"h":33.78,"l":33.365,"n":1282,"o":33.365,"t":"2026-10-13T19:30:00Z","v":119290,"vw":33.566273},{"c":33.37,"h":33.74,"l":33.165,"n":3785,"o":33.5,"t":"2026-10-13T19:45:00Z","v":400894,"vw":33.48494},{"c":33.36,"h":33.36,"l":33.36,"n":11,"o":33.36,"t":"2026-10-13T20:00:00Z","v":146377,"vw":33.36},{"c":32.91,"h":33,"l":32.87,"n":10,"o":33,"t":"2026-10-14T12:30:00Z","v":721,"vw":32.913895},{"c":32.46,"h":33.3,"l":32.1389,"n":425,"o":32.88,"t":"2026-10-14T13:30:00Z","v":21478,"vw":32.774622},{"c":32.175,"h":32.6,"l":31.95,"n":407,"o":32.465,"t":"2026-10-14T13:45:00Z","v":36978,"vw":32.087675},{"c":32.18,"h":32.47,"l":32.032,"n":401,"o":32.18,"t":"2026-10-14T14:00:00Z","v":25668,"vw":32.219833},{"c":31.77,"h":32.32,"l":31.69,"n":316,"o":32.185,"t":"2026-10-14T14:15:00Z","v":16997,"vw":32.059323},{"c":31.7,"h":31.87,"l":31.56,"n":289,"o":31.78,"t":"2026-10-14T14:30:00Z","v":10857,"vw":31.712599},{"c":31.845,"h":31.91,"l":31.55,"n":630,"o":31.79,"t":"2026-10-14T14:45:00Z","v":23521,"vw":31.765288},{"c":31.6,"h":31.875,"l":31.49,"n":649,"o":31.845,"t":"2026-10-14T15:00:00Z","v":25826,"vw":31.686652},{"c":31.43,"h":31.68,"l":31.38,"n":844,"o":31.6,"t":"2026-10-14T15:15:00Z","v":58800,"vw":31.513605},{"c":31.18,"h":31.59,"l":31.17,"n":1070,"o":31.5,"t":"2026-10-14T15:30:00Z","v":50108,"vw":31.3143},{"c":30.975,"h":31.3,"l":30.975,"n":955,"o":31.18,"t":"2026-10-14T15:45:00Z","v":89757,"vw":31.086113},{"c":30.61,"h":30.99,"l":30.61,"n":560,"o":30.975,"t":"2026-10-14T16:00:00Z","v":38228,"vw":30.893449},{"c":30.66,"h":30.77,"l":30.455,"n":996,"o":30.61,"t":"2026-10-14T16:15:00Z","v":88593,"vw":30.581553},{"c":31.055,"h":31.12,"l":30.55,"n":725,"o":30.76,"t":"2026-10-14T16:30:00Z","v":49653,"vw":30.859296},{"c":31.25,"h":31.32,"l":30.915,"n":773,"o":30.99,"t":"2026-10-14T16:45:00Z","v":56471,"vw":31.078252},{"c":31.115,"h":31.4766,"l":31.06,"n":952,"o":31.25,"t":"2026-10-14T17:00:00Z","v":83167,"vw":31.198676},{"c":31.49,"h":31.54,"l":31.06,"n":820,"o":31.12,"t":"2026-10-14T17:15:00Z","v":72970,"vw":31.273696},{"c":31.47,"h":31.53,"l":31.28,"n":668,"o":31.49,"t":"2026-10-14T17:30:00Z","v":36494,"vw":31.376231},{"c":31.35,"h":31.51,"l":31.26,"n":678,"o":31.47,"t":"2026-10-14T17:45:00Z","v":51076,"vw":31.366779},{"c":31.5,"h":31.55,"l":31.26,"n":724,"o":31.34,"t":"2026-10-14T18:00:00Z","v":57072,"vw":31.39956},{"c":32.025,"h":32.08,"l":31.46,"n":622,"o":31.49,"t":"2026-10-14T18:15:00Z","v":42047,"vw":31.715607},{"c":32.51,"h":32.76,"l":32.01,"n":1040,"o":32.025,"t":"2026-10-14T18:30:00Z","v":88657,"vw":32.416251},{"c":32.8625,"h":32.9,"l":32.48,"n":1134,"o":32.51,"t":"2026-10-14T18:45:00Z","v":105094,"vw":32.624047},{"c":32.8,"h":33.07,"l":32.5,"n":1138,"o":32.865,"t":"2026-10-14T19:00:00Z","v":73957,"vw":32.784613},{"c":32.945,"h":33.24,"l":32.82,"n":1200,"o":32.82,"t":"2026-10-14T19:15:00Z","v":75303,"vw":33.031991},{"c":33,"h":33.25,"l":32.8,"n":2121,"o":32.97,"t":"2026-10-14T19:30:00Z","v":148125,"vw":33.016502},{"c":32.63,"h":33.13,"l":32.33,"n":4948,"o":32.97,"t":"2026-10-14T19:45:00Z","v":434371,"vw":32.595264},{"c":32.62,"h":32.62,"l":32.62,"n":15,"o":32.62,"t":"2026-10-14T20:00:00Z","v":236809,"vw":32.62},{"c":32.41,"h":32.41,"l":31.5,"n":180,"o":32.35,"t":"2026-10-15T13:30:00Z","v":21878,"vw":32.132691},{"c":32.2,"h":32.38,"l":31.76,"n":323,"o":32.26,"t":"2026-10-15T13:45:00Z","v":36064,"vw":31.964775},{"c":31.71,"h":32.25,"l":31.61,"n":704,"o":32.02,"t":"2026-10-15T14:00:00Z","v":59703,"vw":31.956815},{"c":31.745,"h":32.045,"l":31.71,"n":258,"o":31.71,"t":"2026-10-15T14:15:00Z","v":19884,"vw":31.869702},{"c":31.545,"h":31.74,"l":31.2,"n":478,"o":31.74,"t":"2026-10-15T14:30:00Z","v":37253,"vw":31.485757},{"c":31.13,"h":31.68,"l":31.07,"n":423,"o":31.4,"t":"2026-10-15T14:45:00Z","v":27614,"vw":31.459396},{"c":31.43,"h":31.5,"l":31.07,"n":556,"o":31.07,"t":"2026-10-15T15:00:00Z","v":47112,"vw":31.27258},{"c":31.395,"h":31.63,"l":31.34,"n":372,"o":31.415,"t":"2026-10-15T15:15:00Z","v":19736,"vw":31.50384},{"c":31.58,"h":31.69,"l":31.395,"n":405,"o":31.395,"t":"2026-10-15T15:30:00Z","v":28184,"vw":31.582451},{"c":31.39,"h":31.58,"l":31.28,"n":493,"o":31.58,"t":"2026-10-15T15:45:00Z","v":28150,"vw":31.385374},{"c":30.96,"h":31.375,"l":30.9325,"n":429,"o":31.375,"t":"2026-10-15T16:00:00Z","v":32289,"vw":31.145012},{"c":30.97,"h":31.085,"l":30.84,"n":427,"o":30.965,"t":"2026-10-15T16:15:00Z","v":28455,"vw":30.993261},{"c":30.885,"h":30.995,"l":30.67,"n":641,"o":30.975,"t":"2026-10-15T16:30:00Z","v":42124,"vw":30.859751},{"c":30.85,"h":30.97,"l":30.7,"n":507,"o":30.94,"t":"2026-10-15T16:45:00Z","v":25411,"vw":30.843758},{"c":30.82,"h":30.89,"l":30.74,"n":694,"o":30.81,"t":"2026-10-15T17:00:00Z","v":55398,"vw":30.814965},{"c":30.625,"h":30.82,"l":30.5,"n":490,"o":30.79,"t":"2026-10-15T17:15:00Z","v":28975,"vw":30.680025},{"c":30.675,"h":30.87,"l":30.56,"n":602,"o":30.59,"t":"2026-10-15T17:30:00Z","v":33697,"vw":30.685526},{"c":30.55,"h":30.73,"l":30.43,"n":888,"o":30.675,"t":"2026-10-15T17:45:00Z","v":73704,"vw":30.560945},{"c":30.33,"h":30.72,"l":30.32,"n":717,"o":30.595,"t":"2026-10-15T18:00:00Z","v":94016,"vw":30.502391},{"c":30.61,"h":30.675,"l":30.26,"n":685,"o":30.34,"t":"2026-10-15T18:15:00Z","v":53424,"vw":30.511211},{"c":30.83,"h":30.84,"l":30.605,"n":556,"o":30.605,"t":"2026-10-15T18:30:00Z","v":50442,"vw":30.719136},{"c":31.015,"h":31.025,"l":30.77,"n":603,"o":30.8,"t":"2026-10-15T18:45:00Z","v":46410,"vw":30.874725},{"c":31.115,"h":31.26,"l":30.98,"n":712,"o":31.06,"t":"2026-10-15T19:00:00Z","v":72398,"vw":31.099605},{"c":31.96,"h":32.01,"l":31.115,"n":1186,"o":31.115,"t":"2026-10-15T19:15:00Z","v":108815,"vw":31.620374},{"c":32.085,"h":32.365,"l":31.83,"n":1459,"o":31.945,"t":"2026-10-15T19:30:00Z","v":132565,"vw":32.14876},{"c":31.77,"h":32.265,"l":31.74,"n":3336,"o":32.125,"t":"2026-10-15T19:45:00Z","v":250640,"vw":31.911693},{"c":31.77,"h":31.77,"l":31.77,"n":19,"o":31.77,"t":"2026-10-15T20:00:00Z","v":150921,"vw":31.77},{"c":31.77,"h":31.77,"l":31.77,"n":1,"o":31.77,"t":"2026-10-15T20:45:00Z","v":100,"vw":31.77},{"c":30.85,"h":31.92,"l":30.755,"n":240,"o":31.4,"t":"2026-10-16T13:30:00Z","v":41787,"vw":31.34504},{"c":31.395,"h":31.9228,"l":30.81,"n":235,"o":30.93,"t":"2026-10-16T13:45:00Z","v":22946,"vw":31.373266},{"c":31.73,"h":31.73,"l":31.045,"n":341,"o":31.39,"t":"2026-10-16T14:00:00Z","v":28831,"vw":31.374116},{"c":32.22,"h":32.22,"l":31.55,"n":281,"o":31.855,"t":"2026-10-16T14:15:00Z","v":47721,"vw":31.774544},{"c":32.24,"h":32.365,"l":31.9,"n":841,"o":32.31,"t":"2026-10-16T14:30:00Z","v":63425,"vw":32.076655},{"c":31.67,"h":32.2451,"l":31.6,"n":488,"o":32.165,"t":"2026-10-16T14:45:00Z","v":40456,"vw":32.049598},{"c":31.18,"h":31.69,"l":31.18,"n":406,"o":31.64,"t":"2026-10-16T15:00:00Z","v":26031,"vw":31.443617},{"c":31.295,"h":31.35,"l":31,"n":551,"o":31.24,"t":"2026-10-16T15:15:00Z","v":34644,"vw":31.226024},{"c":31.15,"h":31.4,"l":31.04,"n":546,"o":31.3,"t":"2026-10-16T15:30:00Z","v":26940,"vw":31.226823},{"c":30.98,"h":31.22,"l":30.91,"n":484,"o":31.19,"t":"2026-10-16T15:45:00Z","v":44466,"vw":31.034769},{"c":31.28,"h":31.28,"l":31,"n":445,"o":31.07,"t":"2026-10-16T16:00:00Z","v":18417,"vw":31.175787},{"c":31.21,"h":31.265,"l":31.14,"n":287,"o":31.26,"t":"2026-10-16T16:15:00Z","v":10675,"vw":31.202674},{"c":31.05,"h":31.185,"l":30.99,"n":361,"o":31.185,"t":"2026-10-16T16:30:00Z","v":16708,"vw":31.096131},{"c":30.895,"h":31.08,"l":30.87,"n":339,"o":31.05,"t":"2026-10-16T16:45:00Z","v":15945,"vw":30.972235},{"c":30.48,"h":30.945,"l":30.4,"n":478,"o":30.93,"t":"2026-10-16T17:00:00Z","v":34359,"vw":30.640227},{"c":30.795,"h":30.81,"l":30.39,"n":337,"o":30.47,"t":"2026-10-16T17:15:00Z","v":18153,"vw":30.534235},{"c":30.9,"h":30.9901,"l":30.62,"n":534,"o":30.76,"t":"2026-10-16T17:30:00Z","v":28855,"vw":30.864404},{"c":30.71,"h":30.86,"l":30.46,"n":455,"o":30.84,"t":"2026-10-16T17:45:00Z","v":19201,"vw":30.63575},{"c":30.675,"h":30.68,"l":30.45,"n":433,"o":30.625,"t":"2026-10-16T18:00:00Z","v":14998,"vw":30.600713},{"c":30.52,"h":30.67,"l":30.39,"n":533,"o":30.66,"t":"2026-10-16T18:15:00Z","v":19833,"vw":30.503599},{"c":30.82,"h":30.82,"l":30.39,"n":1207,"o":30.61,"t":"2026-10-16T18:30:00Z","v":106523,"vw":30.626357},{"c":30.765,"h":31.075,"l":30.705,"n":654,"o":30.855,"t":"2026-10-16T18:45:00Z","v":40947,"vw":30.85563},{"c":30.94,"h":30.94,"l":30.55,"n":680,"o":30.84,"t":"2026-10-16T19:00:00Z","v":37053,"vw":30.795077},{"c":30.63,"h":31.04,"l":30.62,"n":947,"o":30.94,"t":"2026-10-16T19:15:00Z","v":70024,"vw":30.768614},{"c":30.62,"h":30.8,"l":30.48,"n":1419,"o":30.74,"t":"2026-10-16T19:30:00Z","v":124115,"vw":30.667667},{"c":30.905,"h":31.08,"l":30.6,"n":2399,"o":30.62,"t":"2026-10-16T19:45:00Z","v":163320,"vw":30.908572},{"c":30.89,"h":30.89,"l":30.89,"n":15,"o":30.89,"t":"2026-10-16T20:00:00Z","v":106595,"vw":30.89},{"c":31.23,"h":31.8756,"l":30.925,"n":83,"o":31.31,"t":"2026-10-19T13:30:00Z","v":8057,"vw":31.335914},{"c":31.17,"h":31.645,"l":31.09,"n":203,"o":31.27,"t":"2026-10-19T13:45:00Z","v":24518,"vw":31.342362},{"c":31.11,"h":31.19,"l":30.88,"n":144,"o":31.03,"t":"2026-10-19T14:00:00Z","v":7688,"vw":31.021938},{"c":31.215,"h":31.48,"l":31.11,"n":163,"o":31.31,"t":"2026-10-19T14:15:00Z","v":6129,"vw":31.337111},{"c":31.455,"h":31.56,"l":30.935,"n":321,"o":31.23,"t":"2026-10-19T14:30:00Z","v":11592,"vw":31.316584},{"c":31.67,"h":31.77,"l":31.455,"n":363,"o":31.455,"t":"2026-10-19T14:45:00Z","v":15721,"vw":31.6019},{"c":31.99,"h":32.24,"l":31.67,"n":523,"o":31.67,"t":"2026-10-19T15:00:00Z","v":34643,"vw":31.963667},{"c":32.205,"h":32.33,"l":31.88,"n":288,"o":31.88,"t":"2026-10-19T15:15:00Z","v":15421,"vw":32.139763},{"c":32.48,"h":32.51,"l":32.205,"n":298,"o":32.29,"t":"2026-10-19T15:30:00Z","v":16460,"vw":32.39511},{"c":32.34,"h":32.56,"l":32.31,"n":356,"o":32.43,"t":"2026-10-19T15:45:00Z","v":16728,"vw":32.44394},{"c":32.42,"h":32.44,"l":32.28,"n":216,"o":32.44,"t":"2026-10-19T16:00:00Z","v":7942,"vw":32.367076},{"c":32.51,"h":32.51,"l":32.31,"n":338,"o":32.39,"t":"2026-10-19T16:15:00Z","v":16385,"vw":32.381987},{"c":32.41,"h":32.51,"l":32.31,"n":333,"o":32.51,"t":"2026-10-19T16:30:00Z","v":15500,"vw":32.382062},{"c":32.12,"h":32.43,"l":32.12,"n":587,"o":32.41,"t":"2026-10-19T16:45:00Z","v":23387,"vw":32.316603},{"c":32.3,"h":32.35,"l":32.06,"n":358,"o":32.11,"t":"2026-10-19T17:00:00Z","v":19446,"vw":32.271996},{"c":32.55,"h":32.6,"l":32.19,"n":531,"o":32.3,"t":"2026-10-19T17:15:00Z","v":27515,"vw":32.39757},{"c":32.48,"h":32.66,"l":32.48,"n":540,"o":32.56,"t":"2026-10-19T17:30:00Z","v":35067,"vw":32.588201},{"c":32.44,"h":32.5,"l":32.29,"n":453,"o":32.48,"t":"2026-10-19T17:45:00Z","v":22289,"vw":32.409713},{"c":32.52,"h":32.62,"l":32.415,"n":464,"o":32.465,"t":"2026-10-19T18:00:00Z","v":25764,"vw":32.528447},{"c":32.685,"h":32.7,"l":32.55,"n":784,"o":32.55,"t":"2026-10-19T18:15:00Z","v":53915,"vw":32.631239},{"c":32.46,"h":32.71,"l":32.43,"n":799,"o":32.6825,"t":"2026-10-19T18:30:00Z","v":47760,"vw":32.589232},{"c":32.205,"h":32.57,"l":32.19,"n":842,"o":32.45,"t":"2026-10-19T18:45:00Z","v":51542,"vw":32.390593},{"c":32.295,"h":32.44,"l":32.23,"n":838,"o":32.23,"t":"2026-10-19T19:00:00Z","v":57467,"vw":32.319348},{"c":32.425,"h":32.62,"l":32.295,"n":818,"o":32.295,"t":"2026-10-19T19:15:00Z","v":54699,"vw":32.433316},{"c":32.49,"h":32.62,"l":32.39,"n":1003,"o":32.46,"t":"2026-10-19T19:30:00Z","v":62890,"vw":32.490269},{"c":31.99,"h":32.54,"l":31.89,"n":2687,"o":32.49,"t":"2026-10-19T19:45:00Z","v":200101,"vw":32.089308},{"c":31.97,"h":31.97,"l":31.97,"n":10,"o":31.97,"t":"2026-10-19T20:00:00Z","v":142750,"vw":31.97},{"c":31.285,"h":31.52,"l":30.65,"n":67,"o":31.13,"t":"2026-10-20T13:30:00Z","v":8305,"vw":31.153237},{"c":30.65,"h":31.245,"l":30.5501,"n":214,"o":31.245,"t":"2026-10-20T13:45:00Z","v":15638,"vw":30.821235},{"c":30.68,"h":31.0599,"l":30.41,"n":360,"o":30.67,"t":"2026-10-20T14:00:00Z","v":49338,"vw":30.79057},{"c":31.43,"h":31.46,"l":30.655,"n":363,"o":30.71,"t":"2026-10-20T14:15:00Z","v":39392,"vw":31.020927},{"c":31.12,"h":31.56,"l":31.11,"n":181,"o":31.52,"t":"2026-10-20T14:30:00Z","v":12973,"vw":31.383158},{"c":30.95,"h":31.31,"l":30.81,"n":383,"o":31.21,"t":"2026-10-20T14:45:00Z","v":24227,"vw":31.024637},{"c":29.985,"h":30.91,"l":29.985,"n":572,"o":30.85,"t":"2026-10-20T15:00:00Z","v":36612,"vw":30.454442},{"c":30.275,"h":30.34,"l":30.07,"n":462,"o":30.07,"t":"2026-10-20T15:15:00Z","v":24525,"vw":30.213827},{"c":29.8,"h":30.31,"l":29.76,"n":592,"o":30.28,"t":"2026-10-20T15:30:00Z","v":35416,"vw":30.004146},{"c":29.97,"h":30.025,"l":29.65,"n":393,"o":29.845,"t":"2026-10-20T15:45:00Z","v":17493,"vw":29.836971},{"c":29.72,"h":30.085,"l":29.64,"n":451,"o":29.97,"t":"2026-10-20T16:00:00Z","v":28948,"vw":29.992825},{"c":29.785,"h":29.83,"l":29.47,"n":557,"o":29.72,"t":"2026-10-20T16:15:00Z","v":47635,"vw":29.610324},{"c":29.6,"h":29.85,"l":29.6,"n":393,"o":29.84,"t":"2026-10-20T16:30:00Z","v":18686,"vw":29.755042},{"c":29.21,"h":29.58,"l":29.0336,"n":599,"o":29.54,"t":"2026-10-20T16:45:00Z","v":35539,"vw":29.290339},{"c":29.38,"h":29.5999,"l":29.15,"n":1178,"o":29.15,"t":"2026-10-20T17:00:00Z","v":126150,"vw":29.471126},{"c":29.415,"h":29.5999,"l":29.33,"n":938,"o":29.38,"t":"2026-10-20T17:15:00Z","v":77612,"vw":29.462601},{"c":29.1,"h":29.52,"l":29.045,"n":607,"o":29.415,"t":"2026-10-20T17:30:00Z","v":33061,"vw":29.23622},{"c":28.885,"h":29.2,"l":28.84,"n":644,"o":29.06,"t":"2026-10-20T17:45:00Z","v":54250,"vw":29.077887},{"c":28.4,"h":29.03,"l":28.34,"n":1030,"o":28.94,"t":"2026-10-20T18:00:00Z","v":87919,"vw":28.743124},{"c":28.09,"h":28.5,"l":28.03,"n":1334,"o":28.4,"t":"2026-10-20T18:15:00Z","v":108537,"vw":28.290854},{"c":28.99,"h":28.99,"l":27.85,"n":1995,"o":28.105,"t":"2026-10-20T18:30:00Z","v":192634,"vw":28.292394},{"c":29.23,"h":29.31,"l":28.8801,"n":1185,"o":28.96,"t":"2026-10-20T18:45:00Z","v":81634,"vw":29.097233},{"c":29.175,"h":29.3,"l":29.12,"n":926,"o":29.25,"t":"2026-10-20T19:00:00Z","v":66696,"vw":29.222918},{"c":29.325,"h":29.46,"l":29.055,"n":1500,"o":29.175,"t":"2026-10-20T19:15:00Z","v":115977,"vw":29.28864},{"c":29.11,"h":29.41,"l":29.02,"n":2578,"o":29.33,"t":"2026-10-20T19:30:00Z","v":197376,"vw":29.208837},{"c":29.105,"h":29.25,"l":28.765,"n":6070,"o":29.1,"t":"2026-10-20T19:45:00Z","v":459355,"vw":29.035454},{"c":29.12,"h":29.12,"l":29.12,"n":4,"o":29.12,"t":"2026-10-20T20:00:00Z","v":135828,"vw":29.12},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-10-20T20:45:00Z","v":222,"vw":29.23},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-20T21:00:00Z","v":1700,"vw":29.6},{"c":28.85,"h":29.55,"l":28.85,"n":63,"o":29.55,"t":"2026-10-20T21:15:00Z","v":2523,"vw":29.03511},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-20T23:00:00Z","v":100,"vw":29.69},{"c":29.7589,"h":29.7589,"l":29.7589,"n":1,"o":29.7589,"t":"2026-10-21T09:15:00Z","v":300,"vw":29.7589},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-21T11:00:00Z","v":300,"vw":29.5},{"c":29.58,"h":29.58,"l":29.51,"n":8,"o":29.51,"t":"2026-10-21T13:00:00Z","v":1748,"vw":29.553684},{"c":29.6,"h":29.69,"l":29.6,"n":6,"o":29.69,"t":"2026-10-21T13:15:00Z","v":859,"vw":29.673553},{"c":29.45,"h":30.17,"l":29.36,"n":400,"o":29.7,"t":"2026-10-21T13:30:00Z","v":40180,"vw":29.656555},{"c":29.47,"h":29.53,"l":29.27,"n":343,"o":29.36,"t":"2026-10-21T13:45:00Z","v":24407,"vw":29.43435},{"c":29.48,"h":29.76,"l":29.375,"n":659,"o":29.375,"t":"2026-10-21T14:00:00Z","v":66513,"vw":29.580751},{"c":29.0001,"h":29.51,"l":29,"n":516,"o":29.51,"t":"2026-10-21T14:15:00Z","v":35473,"vw":29.258255},{"c":28.89,"h":29,"l":28.7,"n":722,"o":29,"t":"2026-10-21T14:30:00Z","v":44934,"vw":28.846371},{"c":28.6,"h":28.91,"l":28.59,"n":551,"o":28.875,"t":"2026-10-21T14:45:00Z","v":40171,"vw":28.798186},{"c":28.66,"h":28.68,"l":28.47,"n":605,"o":28.58,"t":"2026-10-21T15:00:00Z","v":39299,"vw":28.579428},{"c":28.46,"h":28.64,"l":28.42,"n":653,"o":28.64,"t":"2026-10-21T15:15:00Z","v":42326,"vw":28.458449},{"c":28.59,"h":28.63,"l":28.41,"n":826,"o":28.46,"t":"2026-10-21T15:30:00Z","v":35501,"vw":28.531929},{"c":28.59,"h":28.73,"l":28.51,"n":594,"o":28.57,"t":"2026-10-21T15:45:00Z","v":29083,"vw":28.619007},{"c":28.565,"h":28.61,"l":28.46,"n":904,"o":28.59,"t":"2026-10-21T16:00:00Z","v":67790,"vw":28.522241},{"c":28.38,"h":28.595,"l":28.37,"n":898,"o":28.53,"t":"2026-10-21T16:15:00Z","v":53272,"vw":28.503293},{"c":28.47,"h":28.58,"l":28.24,"n":1283,"o":28.375,"t":"2026-10-21T16:30:00Z","v":81517,"vw":28.354514},{"c":28.59,"h":28.605,"l":28.44,"n":767,"o":28.485,"t":"2026-10-21T16:45:00Z","v":31625,"vw":28.524535},{"c":28.735,"h":28.76,"l":28.475,"n":1290,"o":28.59,"t":"2026-10-21T17:00:00Z","v":97548,"vw":28.598073},{"c":28.62,"h":28.81,"l":28.54,"n":1269,"o":28.735,"t":"2026-10-21T17:15:00Z","v":106025,"vw":28.676076},{"c":28.47,"h":28.62,"l":28.45,"n":736,"o":28.62,"t":"2026-10-21T17:30:00Z","v":31516,"vw":28.492005},{"c":28.25,"h":28.45,"l":28.21,"n":987,"o":28.45,"t":"2026-10-21T17:45:00Z","v":55883,"vw":28.309355},{"c":28.32,"h":28.345,"l":28.19,"n":1172,"o":28.23,"t":"2026-10-21T18:00:00Z","v":107281,"vw":28.267718},{"c":28.49,"h":28.52,"l":28.31,"n":1028,"o":28.31,"t":"2026-10-21T18:15:00Z","v":72549,"vw":28.396953},{"c":28.405,"h":28.54,"l":28.36,"n":1055,"o":28.47,"t":"2026-10-21T18:30:00Z","v":66964,"vw":28.443899},{"c":28,"h":28.42,"l":28,"n":1220,"o":28.39,"t":"2026-10-21T18:45:00Z","v":66574,"vw":28.198059},{"c":27.94,"h":28.03,"l":27.82,"n":1150,"o":28,"t":"2026-10-21T19:00:00Z","v":67566,"vw":27.93955},{"c":28.19,"h":28.25,"l":27.94,"n":1488,"o":27.98,"t":"2026-10-21T19:15:00Z","v":90455,"vw":28.135785},{"c":28.25,"h":28.47,"l":28.14,"n":1566,"o":28.18,"t":"2026-10-21T19:30:00Z","v":115823,"vw":28.274295},{"c":28.15,"h":28.245,"l":28.025,"n":4673,"o":28.245,"t":"2026-10-21T19:45:00Z","v":429167,"vw":28.127687},{"c":28.15,"h":28.15,"l":28.15,"n":2,"o":28.15,"t":"2026-10-21T20:00:00Z","v":131989,"vw":28.15},{"c":27.7213,"h":27.7213,"l":27.7213,"n":1,"o":27.7213,"t":"2026-10-21T22:00:00Z","v":2933,"vw":27.7213},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-21T22:30:00Z","v":100,"vw":27.8},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-21T22:45:00Z","v":3200,"vw":28.7},{"c":27.69,"h":27.69,"l":27.69,"n":3,"o":27.69,"t":"2026-10-22T13:15:00Z","v":275,"vw":27.69},{"c":26.294,"h":27.89,"l":26.14,"n":348,"o":27.89,"t":"2026-10-22T13:30:00Z","v":37610,"vw":26.827385},{"c":27.5725,"h":27.615,"l":26.21,"n":607,"o":26.21,"t":"2026-10-22T13:45:00Z","v":57628,"vw":26.963958},{"c":27.19,"h":27.585,"l":27.08,"n":325,"o":27.32,"t":"2026-10-22T14:00:00Z","v":19031,"vw":27.296024},{"c":26.645,"h":27.31,"l":26.645,"n":593,"o":27.0874,"t":"2026-10-22T14:15:00Z","v":60239,"vw":27.008246},{"c":26.955,"h":27.035,"l":26.64,"n":470,"o":26.64,"t":"2026-10-22T14:30:00Z","v":21701,"vw":26.819401},{"c":26.775,"h":27.03,"l":26.57,"n":477,"o":26.945,"t":"2026-10-22T14:45:00Z","v":25838,"vw":26.759721},{"c":26.815,"h":26.9,"l":26.64,"n":549,"o":26.765,"t":"2026-10-22T15:00:00Z","v":33368,"vw":26.743884},{"c":26.75,"h":26.9,"l":26.74,"n":461,"o":26.815,"t":"2026-10-22T15:15:00Z","v":27647,"vw":26.816777},{"c":26.795,"h":26.905,"l":26.7,"n":485,"o":26.76,"t":"2026-10-22T15:30:00Z","v":32366,"vw":26.785654},{"c":26.97,"h":27,"l":26.75,"n":452,"o":26.76,"t":"2026-10-22T15:45:00Z","v":36363,"vw":26.924523},{"c":27.18,"h":27.265,"l":26.92,"n":669,"o":26.98,"t":"2026-10-22T16:00:00Z","v":64044,"vw":27.045393},{"c":27.14,"h":27.26,"l":27.115,"n":512,"o":27.13,"t":"2026-10-22T16:15:00Z","v":31087,"vw":27.183867},{"c":26.86,"h":27.14,"l":26.86,"n":373,"o":27.14,"t":"2026-10-22T16:30:00Z","v":17872,"vw":26.967839},{"c":26.88,"h":26.9,"l":26.725,"n":372,"o":26.855,"t":"2026-10-22T16:45:00Z","v":19233,"vw":26.784275},{"c":26.87,"h":27.06,"l":26.82,"n":527,"o":26.9,"t":"2026-10-22T17:00:00Z","v":29219,"vw":26.928549},{"c":26.82,"h":26.93,"l":26.735,"n":452,"o":26.875,"t":"2026-10-22T17:15:00Z","v":24009,"vw":26.857619},{"c":26.74,"h":26.83,"l":26.71,"n":467,"o":26.8,"t":"2026-10-22T17:30:00Z","v":29412,"vw":26.766174},{"c":26.285,"h":26.75,"l":26.25,"n":686,"o":26.75,"t":"2026-10-22T17:45:00Z","v":83249,"vw":26.575085},{"c":26.185,"h":26.285,"l":26,"n":693,"o":26.26,"t":"2026-10-22T18:00:00Z","v":34391,"vw":26.181203},{"c":26.14,"h":26.24,"l":26.1,"n":533,"o":26.18,"t":"2026-10-22T18:15:00Z","v":21468,"vw":26.169396},{"c":26.08,"h":26.18,"l":26.03,"n":759,"o":26.14,"t":"2026-10-22T18:30:00Z","v":43543,"vw":26.112243},{"c":25.96,"h":26.11,"l":25.92,"n":924,"o":26.05,"t":"2026-10-22T18:45:00Z","v":52878,"vw":26.03417},{"c":26.005,"h":26.04,"l":25.825,"n":1166,"o":25.97,"t":"2026-10-22T19:00:00Z","v":96707,"vw":25.969919},{"c":26.06,"h":26.1,"l":25.95,"n":1066,"o":25.98,"t":"2026-10-22T19:15:00Z","v":66386,"vw":26.008841},{"c":25.98,"h":26.06,"l":25.88,"n":1534,"o":26.06,"t":"2026-10-22T19:30:00Z","v":96371,"vw":25.969768},{"c":26.03,"h":26.14,"l":25.92,"n":3230,"o":25.97,"t":"2026-10-22T19:45:00Z","v":248965,"vw":26.001509},{"c":26.01,"h":26.01,"l":26.01,"n":11,"o":26.01,"t":"2026-10-22T20:00:00Z","v":191301,"vw":26.01},{"c":25.635,"h":25.774,"l":25.19,"n":150,"o":25.51,"t":"2026-10-23T13:30:00Z","v":11792,"vw":25.534001},{"c":25.89,"h":26.19,"l":25.71,"n":294,"o":25.73,"t":"2026-10-23T13:45:00Z","v":24763,"vw":26.04161},{"c":25.72,"h":26.18,"l":25.55,"n":233,"o":25.935,"t":"2026-10-23T14:00:00Z","v":12557,"vw":25.863581},{"c":25.71,"h":25.8699,"l":25.6001,"n":283,"o":25.8699,"t":"2026-10-23T14:15:00Z","v":11988,"vw":25.706551},{"c":25.98,"h":26.03,"l":25.69,"n":355,"o":25.76,"t":"2026-10-23T14:30:00Z","v":21304,"vw":25.857631},{"c":25.715,"h":26.04,"l":25.66,"n":188,"o":26.04,"t":"2026-10-23T14:45:00Z","v":6114,"vw":25.78743},{"c":25.56,"h":25.75,"l":25.46,"n":292,"o":25.715,"t":"2026-10-23T15:00:00Z","v":15047,"vw":25.570064},{"c":25.65,"h":25.73,"l":25.46,"n":260,"o":25.46,"t":"2026-10-23T15:15:00Z","v":13617,"vw":25.583939},{"c":25.4,"h":25.65,"l":25.4,"n":258,"o":25.62,"t":"2026-10-23T15:30:00Z","v":5897,"vw":25.549582},{"c":25.61,"h":25.62,"l":25.4,"n":287,"o":25.41,"t":"2026-10-23T15:45:00Z","v":12348,"vw":25.519748},{"c":25.61,"h":25.62,"l":25.51,"n":279,"o":25.6,"t":"2026-10-23T16:00:00Z","v":13638,"vw":25.574441},{"c":25.65,"h":25.66,"l":25.47,"n":176,"o":25.5825,"t":"2026-10-23T16:15:00Z","v":10105,"vw":25.567917},{"c":25.61,"h":25.66,"l":25.53,"n":216,"o":25.61,"t":"2026-10-23T16:30:00Z","v":15266,"vw":25.579375},{"c":25.535,"h":25.66,"l":25.47,"n":339,"o":25.63,"t":"2026-10-23T16:45:00Z","v":16854,"vw":25.581677},{"c":25.6,"h":25.73,"l":25.52,"n":388,"o":25.525,"t":"2026-10-23T17:00:00Z","v":20140,"vw":25.584328},{"c":25.7,"h":25.77,"l":25.59,"n":388,"o":25.675,"t":"2026-10-23T17:15:00Z","v":22882,"vw":25.682003},{"c":25.62,"h":25.7,"l":25.57,"n":379,"o":25.64,"t":"2026-10-23T17:30:00Z","v":14833,"vw":25.642045},{"c":25.66,"h":25.6999,"l":25.52,"n":484,"o":25.69,"t":"2026-10-23T17:45:00Z","v":26341,"vw":25.63213},{"c":25.559,"h":25.63,"l":25.36,"n":893,"o":25.61,"t":"2026-10-23T18:00:00Z","v":93236,"vw":25.575812},{"c":25.61,"h":25.69,"l":25.555,"n":490,"o":25.63,"t":"2026-10-23T18:15:00Z","v":25750,"vw":25.625771},{"c":25.6,"h":25.68,"l":25.51,"n":406,"o":25.61,"t":"2026-10-23T18:30:00Z","v":17755,"vw":25.593533},{"c":25.605,"h":25.66,"l":25.585,"n":379,"o":25.6,"t":"2026-10-23T18:45:00Z","v":15505,"vw":25.619324},{"c":25.63,"h":25.65,"l":25.515,"n":596,"o":25.605,"t":"2026-10-23T19:00:00Z","v":23905,"vw":25.573704},{"c":25.56,"h":25.72,"l":25.525,"n":614,"o":25.635,"t":"2026-10-23T19:15:00Z","v":24632,"vw":25.610376},{"c":25.29,"h":25.575,"l":25.27,"n":870,"o":25.575,"t":"2026-10-23T19:30:00Z","v":48531,"vw":25.368927},{"c":25.38,"h":25.395,"l":25.29,"n":358,"o":25.31,"t":"2026-10-23T19:45:00Z","v":20007,"vw":25.338609}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4556760321998109,"strike":43.40213372363407,"iv":1.3205367701462998,"gamma":0.01816465874394345,"theta":-0.031767798074054415,"vega":0.011879718881979693,"rho":0.0015730856169349945,"breakevenPct":72.73654886110232},{"delta":0.15,"premium":0.8483874803724392,"strike":48.1622724893629,"iv":1.793467166211336,"gamma":0.01815183096211061,"theta":-0.054287485591738634,"vega":0.016124918764177022,"rho":0.00224848295116457,"breakevenPct":93.0313508063621},{"delta":0.2,"premium":1.3,"strike":50.63296760694738,"iv":2.1467301933240064,"gamma":0.018723462902078544,"theta":-0.07558013911708551,"vega":0.019688197352979366,"rho":0.002877676055598242,"breakevenPct":104.54103035426301},{"delta":0.25,"premium":1.2532274682617974,"strike":39.38729619141569,"iv":1.5632850299702374,"gamma":0.033185609764907475,"theta":-0.06043348833141126,"vega":0.022117051252576618,"rho":0.0038720657411064657,"breakevenPct":60.06507940006887},{"delta":0.3,"premium":1.190038883236113,"strike":31.804665988333554,"iv":1.0685475259555064,"gamma":0.04910999606142809,"theta":-0.04635151068083674,"vega":0.024364990466973532,"rho":0.004878260801405116,"breakevenPct":29.95157491756465},{"delta":0.35,"premium":1.4232315711094563,"strike":29.290766939687266,"iv":0.9534099776619508,"gamma":0.053524125093075206,"theta":-0.04382271034996277,"vega":0.02526880119136262,"rho":0.005670196389846184,"breakevenPct":20.968879522633806},{"delta":0.4,"premium":1.7489947877885332,"strike":28.360014892032762,"iv":0.9568351451973194,"gamma":0.05434318689501117,"theta":-0.044902382725241996,"vega":0.02575279225614296,"rho":0.006395211040882916,"breakevenPct":18.58609562749624},{"delta":0.45,"premium":2.07475800446761,"strike":27.429262844378258,"iv":0.960260312732688,"gamma":0.055162248696947136,"theta":-0.045982055100521224,"vega":0.026236783320923305,"rho":0.007120225691919647,"breakevenPct":16.203311732358674},{"delta":0.5,"premium":2.4005212211466866,"strike":26.498510796723753,"iv":0.9636854802680566,"gamma":0.055981310498883094,"theta":-0.047061727475800445,"vega":0.02672077438570365,"rho":0.007845240342956378,"breakevenPct":13.820527837221109},{"delta":0.55,"premium":2.726284437825764,"strike":25.56775874906925,"iv":0.9671106478034251,"gamma":0.05680037230081906,"theta":-0.04814139985107967,"vega":0.027204765450483993,"rho":0.00857025499399311,"breakevenPct":11.437743942083541},{"delta":0.6,"premium":3.1317757009345795,"strike":24.649532710280376,"iv":0.975326168224299,"gamma":0.055898130841121496,"theta":-0.048169158878504675,"vega":0.02696728971962617,"rho":0.009236677317260796,"breakevenPct":9.41830803944448},{"delta":0.65,"premium":3.66196980589504,"strike":23.750898634076204,"iv":0.9910342918763478,"gamma":0.052303594536304815,"theta":-0.046551617541337166,"vega":0.02560136592379583,"rho":0.009811455230428185,"breakevenPct":7.967185663533844},{"delta":0.7,"premium":4.192163910855499,"strike":22.852264557872036,"iv":1.0067424155283968,"gamma":0.04870905823148815,"theta":-0.044934076204169664,"vega":0.024235442127965495,"rho":0.010386233143595575,"breakevenPct":6.51606328762321},{"delta":0.75,"premium":5.015384615384615,"strike":21.73076923076923,"iv":1.0601615384615384,"gamma":0.04265384615384615,"theta":-0.04303846153846154,"vega":0.02213076923076923,"rho":0.010738939377395782,"breakevenPct":5.341291241251848},{"delta":0.8,"premium":6.0275303643724705,"strike":20.465587044534413,"iv":1.1378943319838057,"gamma":0.03501214574898785,"theta":-0.040963562753036434,"vega":0.0195497975708502,"rho":0.010948467817919782,"breakevenPct":4.344692433662389}],"put":[{"delta":0.2,"premium":1.0055014639954774,"strike":20.709726288876325,"iv":1.0687595949291264,"gamma":0.0364322784538728,"theta":-0.036195447321345775,"vega":0.01933636629659696,"rho":-0.004749120654930289,"breakevenPct":22.393758074514185},{"delta":0.25,"premium":1.3726788001600374,"strike":21.729663333777882,"iv":1.0869635991539894,"gamma":0.040757235336522944,"theta":-0.041779851641481715,"vega":0.021996035560485492,"rho":-0.006017839638381222,"breakevenPct":19.822825783309},{"delta":0.3,"premium":1.6544973616511585,"strike":22.724868082557926,"iv":1.0640490607069537,"gamma":0.04729572297386434,"theta":-0.04480154766302976,"vega":0.024319208095098917,"rho":-0.007222639488999941,"breakevenPct":17.013112560430223},{"delta":0.35,"premium":1.6728748407904321,"strike":23.643742039521605,"iv":0.9142311848156155,"gamma":0.060665786393143684,"theta":-0.03991400821915668,"vega":0.025603857491262517,"rho":-0.008230166995905532,"breakevenPct":13.466454514646815},{"delta":0.4,"premium":1.6912523199297058,"strike":24.562615996485288,"iv":0.7644133089242771,"gamma":0.07403584981242303,"theta":-0.035026468775283585,"vega":0.026888506887426125,"rho":-0.009237694502811124,"breakevenPct":9.919796468863403},{"delta":0.45,"premium":1.9981036662452591,"strike":25.414032869785082,"iv":0.7007678887484198,"gamma":0.07860309734513274,"theta":-0.032426738305941845,"vega":0.027110809102402024,"rho":-0.010456412473711367,"breakevenPct":7.774993290508771},{"delta":0.5,"premium":2.567003792667509,"strike":26.20417193426043,"iv":0.7154012642225032,"gamma":0.07517389380530973,"theta":-0.031905246523388116,"vega":0.026368078381795196,"rho":-0.011866975217247975,"breakevenPct":6.903630793253564},{"delta":0.55,"premium":3.13590391908976,"strike":26.994310998735777,"iv":0.7300346396965867,"gamma":0.07174469026548672,"theta":-0.03138375474083439,"vega":0.025625347661188368,"rho":-0.013277537960784583,"breakevenPct":6.032268295998356},{"delta":0.6,"premium":3.7048040455120095,"strike":27.784450063211125,"iv":0.74466801517067,"gamma":0.06831548672566372,"theta":-0.030862262958280658,"vega":0.024882616940581543,"rho":-0.014688100704321187,"breakevenPct":5.1609057987431495},{"delta":0.65,"premium":4.27370417193426,"strike":28.574589127686473,"iv":0.7593013906447534,"gamma":0.0648862831858407,"theta":-0.03034077117572693,"vega":0.024139886219974715,"rho":-0.0160986634478578,"breakevenPct":4.289543301487941},{"delta":0.7,"premium":4.84260429835651,"strike":29.36472819216182,"iv":0.7739347661188369,"gamma":0.0614570796460177,"theta":-0.0298192793931732,"vega":0.02339715549936789,"rho":-0.017509226191394403,"breakevenPct":3.418180804232735},{"delta":0.75,"premium":6.049006915557115,"strike":30.78021553703866,"iv":0.8099537462767576,"gamma":0.05645137677372215,"theta":-0.028707019352537076,"vega":0.02211310488786355,"rho":-0.019409653195148042,"breakevenPct":2.594688375417309},{"delta":0.8,"premium":9.870470770440345,"strike":34.760907052542024,"iv":0.9336973497296026,"gamma":0.04497880929271275,"theta":-0.025171403804256868,"vega":0.018608537989208213,"rho":-0.023319523388771534,"breakevenPct":1.9675609212222125},{"delta":0.85,"premium":13.691934625323565,"strike":38.74159856804538,"iv":1.0574409531824474,"gamma":0.03350624181170337,"theta":-0.021635788255976666,"vega":0.015103971090552882,"rho":-0.02722939358239502,"breakevenPct":1.3404334670271176},{"delta":0.9,"premium":17.513398480206796,"strike":42.72229008354874,"iv":1.1811845566352925,"gamma":0.02203367433069397,"theta":-0.01810017270769646,"vega":0.011599404191897544,"rho":-0.031139263776018514,"breakevenPct":0.7133060128320214}]},"raw":{"call":[{"delta":0.1,"premium":0.4556760321998109,"strike":43.40213372363407,"iv":1.3205367701462998,"gamma":0.01816465874394345,"theta":-0.031767798074054415,"vega":0.011879718881979693,"rho":0.0015730856169349945,"breakevenPct":72.73654886110232},{"delta":0.15,"premium":0.8483874803724392,"strike":48.1622724893629,"iv":1.793467166211336,"gamma":0.01815183096211061,"theta":-0.054287485591738634,"vega":0.016124918764177022,"rho":0.00224848295116457,"breakevenPct":93.0313508063621},{"delta":0.2,"premium":1.3,"strike":50.63296760694738,"iv":2.1467301933240064,"gamma":0.018723462902078544,"theta":-0.07558013911708551,"vega":0.019688197352979366,"rho":0.002877676055598242,"breakevenPct":104.54103035426301},{"delta":0.25,"premium":1.2532274682617974,"strike":39.38729619141569,"iv":1.5632850299702374,"gamma":0.033185609764907475,"theta":-0.06043348833141126,"vega":0.022117051252576618,"rho":0.0038720657411064657,"breakevenPct":60.06507940006887},{"delta":0.3,"premium":1.190038883236113,"strike":31.804665988333554,"iv":1.0685475259555064,"gamma":0.04910999606142809,"theta":-0.04635151068083674,"vega":0.024364990466973532,"rho":0.004878260801405116,"breakevenPct":29.95157491756465},{"delta":0.35,"premium":1.4232315711094563,"strike":29.290766939687266,"iv":0.9534099776619508,"gamma":0.053524125093075206,"theta":-0.04382271034996277,"vega":0.02526880119136262,"rho":0.005670196389846184,"breakevenPct":20.968879522633806},{"delta":0.4,"premium":1.7489947877885332,"strike":28.360014892032762,"iv":0.9568351451973194,"gamma":0.05434318689501117,"theta":-0.044902382725241996,"vega":0.02575279225614296,"rho":0.006395211040882916,"breakevenPct":18.58609562749624},{"delta":0.45,"premium":2.07475800446761,"strike":27.429262844378258,"iv":0.960260312732688,"gamma":0.055162248696947136,"theta":-0.045982055100521224,"vega":0.026236783320923305,"rho":0.007120225691919647,"breakevenPct":16.203311732358674},{"delta":0.5,"premium":2.4005212211466866,"strike":26.498510796723753,"iv":0.9636854802680566,"gamma":0.055981310498883094,"theta":-0.047061727475800445,"vega":0.02672077438570365,"rho":0.007845240342956378,"breakevenPct":13.820527837221109},{"delta":0.55,"premium":2.726284437825764,"strike":25.56775874906925,"iv":0.9671106478034251,"gamma":0.05680037230081906,"theta":-0.04814139985107967,"vega":0.027204765450483993,"rho":0.00857025499399311,"breakevenPct":11.437743942083541},{"delta":0.6,"premium":3.1317757009345795,"strike":24.649532710280376,"iv":0.975326168224299,"gamma":0.055898130841121496,"theta":-0.048169158878504675,"vega":0.02696728971962617,"rho":0.009236677317260796,"breakevenPct":9.41830803944448},{"delta":0.65,"premium":3.66196980589504,"strike":23.750898634076204,"iv":0.9910342918763478,"gamma":0.052303594536304815,"theta":-0.046551617541337166,"vega":0.02560136592379583,"rho":0.009811455230428185,"breakevenPct":7.967185663533844},{"delta":0.7,"premium":4.192163910855499,"strike":22.852264557872036,"iv":1.0067424155283968,"gamma":0.04870905823148815,"theta":-0.044934076204169664,"vega":0.024235442127965495,"rho":0.010386233143595575,"breakevenPct":6.51606328762321},{"delta":0.75,"premium":5.015384615384615,"strike":21.73076923076923,"iv":1.0601615384615384,"gamma":0.04265384615384615,"theta":-0.04303846153846154,"vega":0.02213076923076923,"rho":0.010738939377395782,"breakevenPct":5.341291241251848},{"delta":0.8,"premium":6.0275303643724705,"strike":20.465587044534413,"iv":1.1378943319838057,"gamma":0.03501214574898785,"theta":-0.040963562753036434,"vega":0.0195497975708502,"rho":0.010948467817919782,"breakevenPct":4.344692433662389}],"put":[{"delta":0.2,"premium":1.0055014639954774,"strike":20.709726288876325,"iv":1.0687595949291264,"gamma":0.0364322784538728,"theta":-0.036195447321345775,"vega":0.01933636629659696,"rho":-0.004749120654930289,"breakevenPct":22.393758074514185},{"delta":0.25,"premium":1.3726788001600374,"strike":21.729663333777882,"iv":1.0869635991539894,"gamma":0.040757235336522944,"theta":-0.041779851641481715,"vega":0.021996035560485492,"rho":-0.006017839638381222,"breakevenPct":19.822825783309},{"delta":0.3,"premium":1.6544973616511585,"strike":22.724868082557926,"iv":1.0640490607069537,"gamma":0.04729572297386434,"theta":-0.04480154766302976,"vega":0.024319208095098917,"rho":-0.007222639488999941,"breakevenPct":17.013112560430223},{"delta":0.35,"premium":1.6728748407904321,"strike":23.643742039521605,"iv":0.9142311848156155,"gamma":0.060665786393143684,"theta":-0.03991400821915668,"vega":0.025603857491262517,"rho":-0.008230166995905532,"breakevenPct":13.466454514646815},{"delta":0.4,"premium":1.6912523199297058,"strike":24.562615996485288,"iv":0.7644133089242771,"gamma":0.07403584981242303,"theta":-0.035026468775283585,"vega":0.026888506887426125,"rho":-0.009237694502811124,"breakevenPct":9.919796468863403},{"delta":0.45,"premium":1.9981036662452591,"strike":25.414032869785082,"iv":0.7007678887484198,"gamma":0.07860309734513274,"theta":-0.032426738305941845,"vega":0.027110809102402024,"rho":-0.010456412473711367,"breakevenPct":7.774993290508771},{"delta":0.5,"premium":2.567003792667509,"strike":26.20417193426043,"iv":0.7154012642225032,"gamma":0.07517389380530973,"theta":-0.031905246523388116,"vega":0.026368078381795196,"rho":-0.011866975217247975,"breakevenPct":6.903630793253564},{"delta":0.55,"premium":3.13590391908976,"strike":26.994310998735777,"iv":0.7300346396965867,"gamma":0.07174469026548672,"theta":-0.03138375474083439,"vega":0.025625347661188368,"rho":-0.013277537960784583,"breakevenPct":6.032268295998356},{"delta":0.6,"premium":3.7048040455120095,"strike":27.784450063211125,"iv":0.74466801517067,"gamma":0.06831548672566372,"theta":-0.030862262958280658,"vega":0.024882616940581543,"rho":-0.014688100704321187,"breakevenPct":5.1609057987431495},{"delta":0.65,"premium":4.27370417193426,"strike":28.574589127686473,"iv":0.7593013906447534,"gamma":0.0648862831858407,"theta":-0.03034077117572693,"vega":0.024139886219974715,"rho":-0.0160986634478578,"breakevenPct":4.289543301487941},{"delta":0.7,"premium":4.84260429835651,"strike":29.36472819216182,"iv":0.7739347661188369,"gamma":0.0614570796460177,"theta":-0.0298192793931732,"vega":0.02339715549936789,"rho":-0.017509226191394403,"breakevenPct":3.418180804232735},{"delta":0.75,"premium":6.049006915557115,"strike":30.78021553703866,"iv":0.8099537462767576,"gamma":0.05645137677372215,"theta":-0.028707019352537076,"vega":0.02211310488786355,"rho":-0.019409653195148042,"breakevenPct":2.594688375417309},{"delta":0.8,"premium":9.870470770440345,"strike":34.760907052542024,"iv":0.9336973497296026,"gamma":0.04497880929271275,"theta":-0.025171403804256868,"vega":0.018608537989208213,"rho":-0.023319523388771534,"breakevenPct":1.9675609212222125},{"delta":0.85,"premium":13.691934625323565,"strike":38.74159856804538,"iv":1.0574409531824474,"gamma":0.03350624181170337,"theta":-0.021635788255976666,"vega":0.015103971090552882,"rho":-0.02722939358239502,"breakevenPct":1.3404334670271176},{"delta":0.9,"premium":17.513398480206796,"strike":42.72229008354874,"iv":1.1811845566352925,"gamma":0.02203367433069397,"theta":-0.01810017270769646,"vega":0.011599404191897544,"rho":-0.031139263776018514,"breakevenPct":0.7133060128320214}]}},"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"}}