{"symbol":"MDA","url":"https://intraalpha.com/companies/MDA","capturedAt":"2026-10-22T22:59:06.094Z","state":"ready","quote":{"symbol":"MDA","last_price":26.8,"prev_close":28.72,"regular_close":26.8,"change":-1.92,"change_pct":-6.6852,"regular_change":-1.92,"regular_change_pct":-6.6852,"extended_change":0,"extended_change_pct":0,"bid":26.5,"ask":29.2,"bid_size":100,"ask_size":100,"volume":1500085,"vwap":26.889989,"open":28.06,"high":28.45,"low":26.21,"close":26.8,"trade_count":17146,"last_trade_at":"2026-10-22T22:30:00.001224857Z","last_quote_at":"2026-10-22T22:42:34.076549381Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:00.010512145-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MDA","fetched_at":"2026-10-22T22:59:05.679828+00:00","name":"MDA Space Ltd.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"MacDonald Dettwiler and Associates Ltd","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4656396000,"ebitda":213900000,"pe_ratio":50.39,"peg_ratio":null,"book_value":9.68,"dividend_per_share":null,"dividend_yield":null,"eps":0.57,"revenue_ttm":1871600000,"gross_profit_ttm":535600000,"profit_margin":0.0566,"operating_margin_ttm":0.0614,"return_on_assets_ttm":0.0275,"return_on_equity_ttm":0.0668,"quarterly_earnings_growth":-0.048,"quarterly_revenue_growth":0.336,"analyst_target_price":46.78,"analyst_number":1,"beta":0.188,"fifty_two_week_high":49.37,"fifty_two_week_low":23.23,"fifty_day_ma":30.03,"two_hundred_day_ma":33.12,"shares_outstanding":162131000,"forward_pe":24.57,"price_to_sales":2.488,"price_to_book":3.802,"ev_to_revenue":3.854,"ev_to_ebitda":24.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:05.679828+00:00"},"optionObservedAt":"2026-10-22T19:59:15.026Z","bars":[{"c":27.25,"h":27.56,"l":27.01,"n":25,"o":27.17,"t":"2026-10-15T08:00:00Z","v":2436,"vw":27.321986},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-15T08:10:00Z","v":382,"vw":27.25},{"c":27.19,"h":27.19,"l":27.19,"n":45,"o":27.19,"t":"2026-10-15T09:15:00Z","v":1317,"vw":27.19},{"c":27.18,"h":27.2,"l":27.18,"n":2,"o":27.2,"t":"2026-10-15T09:40:00Z","v":589,"vw":27.192462},{"c":27.15,"h":27.19,"l":27.15,"n":3,"o":27.19,"t":"2026-10-15T10:40:00Z","v":442,"vw":27.18},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-15T10:45:00Z","v":1201,"vw":27.25},{"c":27,"h":27,"l":27,"n":4,"o":27,"t":"2026-10-15T11:05:00Z","v":170,"vw":27},{"c":26.89,"h":27,"l":26.89,"n":3,"o":26.95,"t":"2026-10-15T11:10:00Z","v":300,"vw":26.946667},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-15T11:20:00Z","v":200,"vw":27},{"c":27,"h":27.23,"l":27,"n":13,"o":27.23,"t":"2026-10-15T11:30:00Z","v":809,"vw":27.030026},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-15T11:40:00Z","v":200,"vw":27.51},{"c":27,"h":27.01,"l":27,"n":7,"o":27.01,"t":"2026-10-15T12:30:00Z","v":264,"vw":27.005},{"c":27.15,"h":27.15,"l":27.15,"n":2,"o":27.15,"t":"2026-10-15T13:00:00Z","v":1201,"vw":27.15},{"c":26.985,"h":27,"l":26.985,"n":21,"o":27,"t":"2026-10-15T13:25:00Z","v":1177,"vw":26.99821},{"c":26.79,"h":27.37,"l":26.75,"n":351,"o":27.13,"t":"2026-10-15T13:30:00Z","v":39759,"vw":27.101066},{"c":26.92,"h":26.92,"l":26.65,"n":140,"o":26.75,"t":"2026-10-15T13:35:00Z","v":8627,"vw":26.715198},{"c":26.98,"h":27.06,"l":26.85,"n":117,"o":26.9521,"t":"2026-10-15T13:40:00Z","v":9762,"vw":26.948963},{"c":26.955,"h":27.26,"l":26.93,"n":190,"o":26.99,"t":"2026-10-15T13:45:00Z","v":18001,"vw":27.065253},{"c":26.62,"h":26.945,"l":26.62,"n":200,"o":26.94,"t":"2026-10-15T13:50:00Z","v":17565,"vw":26.805013},{"c":26.8099,"h":26.84,"l":26.6,"n":82,"o":26.63,"t":"2026-10-15T13:55:00Z","v":9279,"vw":26.644681},{"c":27.065,"h":27.065,"l":26.78,"n":158,"o":26.78,"t":"2026-10-15T14:00:00Z","v":15925,"vw":26.931912},{"c":27.225,"h":27.23,"l":27.02,"n":121,"o":27.0914,"t":"2026-10-15T14:05:00Z","v":9897,"vw":27.163475},{"c":27.26,"h":27.39,"l":27.16,"n":332,"o":27.235,"t":"2026-10-15T14:10:00Z","v":45451,"vw":27.288702},{"c":27.4,"h":27.41,"l":27.21,"n":128,"o":27.33,"t":"2026-10-15T14:15:00Z","v":10352,"vw":27.305764},{"c":27.3725,"h":27.44,"l":27.35,"n":81,"o":27.38,"t":"2026-10-15T14:20:00Z","v":6484,"vw":27.384591},{"c":27.43,"h":27.47,"l":27.34,"n":90,"o":27.365,"t":"2026-10-15T14:25:00Z","v":4574,"vw":27.414514},{"c":27.6539,"h":27.6794,"l":27.36,"n":180,"o":27.425,"t":"2026-10-15T14:30:00Z","v":11828,"vw":27.501102},{"c":27.72,"h":27.72,"l":27.585,"n":83,"o":27.62,"t":"2026-10-15T14:35:00Z","v":8409,"vw":27.667882},{"c":27.84,"h":27.9,"l":27.78,"n":110,"o":27.79,"t":"2026-10-15T14:40:00Z","v":7460,"vw":27.84288},{"c":28.08,"h":28.135,"l":27.89,"n":156,"o":27.89,"t":"2026-10-15T14:45:00Z","v":8217,"vw":28.041196},{"c":28.105,"h":28.11,"l":28.03,"n":100,"o":28.1,"t":"2026-10-15T14:50:00Z","v":5011,"vw":28.075188},{"c":28.18,"h":28.2592,"l":28.095,"n":219,"o":28.095,"t":"2026-10-15T14:55:00Z","v":15532,"vw":28.183434},{"c":28.325,"h":28.325,"l":28.15,"n":86,"o":28.18,"t":"2026-10-15T15:00:00Z","v":5121,"vw":28.194968},{"c":28.3,"h":28.37,"l":28.205,"n":120,"o":28.33,"t":"2026-10-15T15:05:00Z","v":6899,"vw":28.301411},{"c":28.53,"h":28.53,"l":28.3065,"n":94,"o":28.32,"t":"2026-10-15T15:10:00Z","v":5942,"vw":28.437344},{"c":28.47,"h":28.61,"l":28.47,"n":77,"o":28.61,"t":"2026-10-15T15:15:00Z","v":2675,"vw":28.542226},{"c":28.38,"h":28.49,"l":28.38,"n":48,"o":28.435,"t":"2026-10-15T15:20:00Z","v":1683,"vw":28.45},{"c":28.14,"h":28.385,"l":28.1,"n":92,"o":28.38,"t":"2026-10-15T15:25:00Z","v":6963,"vw":28.19925},{"c":28.1104,"h":28.195,"l":28.11,"n":174,"o":28.19,"t":"2026-10-15T15:30:00Z","v":11403,"vw":28.148751},{"c":28.2,"h":28.23,"l":28.14,"n":53,"o":28.14,"t":"2026-10-15T15:35:00Z","v":4362,"vw":28.196842},{"c":28.28,"h":28.29,"l":28.19,"n":63,"o":28.19,"t":"2026-10-15T15:40:00Z","v":4467,"vw":28.232232},{"c":28.23,"h":28.25,"l":28.185,"n":60,"o":28.22,"t":"2026-10-15T15:45:00Z","v":4438,"vw":28.218458},{"c":28.28,"h":28.28,"l":28.18,"n":40,"o":28.21,"t":"2026-10-15T15:50:00Z","v":2283,"vw":28.197147},{"c":28.31,"h":28.31,"l":28.22,"n":36,"o":28.22,"t":"2026-10-15T15:55:00Z","v":2638,"vw":28.255455},{"c":28.145,"h":28.25,"l":28.145,"n":89,"o":28.25,"t":"2026-10-15T16:00:00Z","v":5442,"vw":28.19183},{"c":28.08,"h":28.135,"l":28.045,"n":119,"o":28.11,"t":"2026-10-15T16:05:00Z","v":5099,"vw":28.080123},{"c":28.16,"h":28.19,"l":28.1,"n":213,"o":28.1,"t":"2026-10-15T16:10:00Z","v":12301,"vw":28.166229},{"c":28.2,"h":28.2,"l":28.17,"n":50,"o":28.17,"t":"2026-10-15T16:15:00Z","v":1144,"vw":28.182456},{"c":28.2,"h":28.205,"l":28.17,"n":89,"o":28.205,"t":"2026-10-15T16:20:00Z","v":2566,"vw":28.190854},{"c":28.16,"h":28.2,"l":28.16,"n":49,"o":28.2,"t":"2026-10-15T16:25:00Z","v":927,"vw":28.18},{"c":28.21,"h":28.21,"l":28.16,"n":124,"o":28.16,"t":"2026-10-15T16:30:00Z","v":9155,"vw":28.17253},{"c":28.28,"h":28.2999,"l":28.225,"n":74,"o":28.225,"t":"2026-10-15T16:35:00Z","v":3470,"vw":28.277106},{"c":28.21,"h":28.28,"l":28.195,"n":116,"o":28.25,"t":"2026-10-15T16:40:00Z","v":5865,"vw":28.259759},{"c":28.23,"h":28.26,"l":28.23,"n":42,"o":28.245,"t":"2026-10-15T16:45:00Z","v":1095,"vw":28.245625},{"c":28.18,"h":28.19,"l":28.16,"n":69,"o":28.16,"t":"2026-10-15T16:50:00Z","v":2529,"vw":28.16975},{"c":28.2,"h":28.225,"l":28.1879,"n":79,"o":28.1879,"t":"2026-10-15T16:55:00Z","v":2016,"vw":28.210117},{"c":28.17,"h":28.19,"l":28.1453,"n":121,"o":28.16,"t":"2026-10-15T17:00:00Z","v":6245,"vw":28.169876},{"c":28.195,"h":28.21,"l":28.19,"n":22,"o":28.21,"t":"2026-10-15T17:05:00Z","v":779,"vw":28.198572},{"c":28.1618,"h":28.22,"l":28.1618,"n":57,"o":28.195,"t":"2026-10-15T17:10:00Z","v":1760,"vw":28.202061},{"c":28.26,"h":28.26,"l":28.1701,"n":55,"o":28.2,"t":"2026-10-15T17:15:00Z","v":3260,"vw":28.208332},{"c":28.2,"h":28.255,"l":28.2,"n":28,"o":28.25,"t":"2026-10-15T17:20:00Z","v":849,"vw":28.235},{"c":28.22,"h":28.25,"l":28.21,"n":61,"o":28.22,"t":"2026-10-15T17:25:00Z","v":3279,"vw":28.222402},{"c":28.09,"h":28.24,"l":28.075,"n":96,"o":28.24,"t":"2026-10-15T17:30:00Z","v":6875,"vw":28.156216},{"c":28.24,"h":28.24,"l":28.09,"n":142,"o":28.12,"t":"2026-10-15T17:35:00Z","v":9770,"vw":28.144517},{"c":28.26,"h":28.265,"l":28.2387,"n":27,"o":28.2389,"t":"2026-10-15T17:40:00Z","v":1447,"vw":28.247078},{"c":28.18,"h":28.22,"l":28.16,"n":36,"o":28.22,"t":"2026-10-15T17:45:00Z","v":3595,"vw":28.207419},{"c":28.295,"h":28.33,"l":28.2,"n":100,"o":28.2,"t":"2026-10-15T17:50:00Z","v":5790,"vw":28.270475},{"c":28.335,"h":28.34,"l":28.315,"n":38,"o":28.32,"t":"2026-10-15T17:55:00Z","v":1003,"vw":28.3275},{"c":28.28,"h":28.32,"l":28.28,"n":34,"o":28.31,"t":"2026-10-15T18:00:00Z","v":1588,"vw":28.301923},{"c":28.27,"h":28.3399,"l":28.27,"n":66,"o":28.29,"t":"2026-10-15T18:05:00Z","v":3590,"vw":28.304241},{"c":28.29,"h":28.29,"l":28.24,"n":37,"o":28.24,"t":"2026-10-15T18:10:00Z","v":1870,"vw":28.258848},{"c":28.265,"h":28.29,"l":28.265,"n":29,"o":28.29,"t":"2026-10-15T18:15:00Z","v":1044,"vw":28.277955},{"c":28.27,"h":28.305,"l":28.265,"n":56,"o":28.265,"t":"2026-10-15T18:20:00Z","v":5621,"vw":28.279286},{"c":28.3,"h":28.3031,"l":28.265,"n":102,"o":28.28,"t":"2026-10-15T18:25:00Z","v":8240,"vw":28.284588},{"c":28.35,"h":28.35,"l":28.279,"n":51,"o":28.3,"t":"2026-10-15T18:30:00Z","v":5883,"vw":28.325167},{"c":28.4,"h":28.4,"l":28.3439,"n":26,"o":28.36,"t":"2026-10-15T18:35:00Z","v":882,"vw":28.372493},{"c":28.4301,"h":28.4301,"l":28.36,"n":37,"o":28.36,"t":"2026-10-15T18:40:00Z","v":1784,"vw":28.40126},{"c":28.41,"h":28.455,"l":28.38,"n":71,"o":28.43,"t":"2026-10-15T18:45:00Z","v":6219,"vw":28.426601},{"c":28.29,"h":28.4,"l":28.29,"n":34,"o":28.4,"t":"2026-10-15T18:50:00Z","v":2238,"vw":28.3846},{"c":28.35,"h":28.35,"l":28.305,"n":49,"o":28.305,"t":"2026-10-15T18:55:00Z","v":3399,"vw":28.323785},{"c":28.52,"h":28.52,"l":28.36,"n":126,"o":28.36,"t":"2026-10-15T19:00:00Z","v":10810,"vw":28.402459},{"c":28.54,"h":28.54,"l":28.45,"n":74,"o":28.52,"t":"2026-10-15T19:05:00Z","v":3675,"vw":28.503404},{"c":28.66,"h":28.67,"l":28.54,"n":104,"o":28.54,"t":"2026-10-15T19:10:00Z","v":6229,"vw":28.58575},{"c":28.65,"h":28.69,"l":28.65,"n":68,"o":28.67,"t":"2026-10-15T19:15:00Z","v":3116,"vw":28.677758},{"c":28.62,"h":28.72,"l":28.62,"n":139,"o":28.66,"t":"2026-10-15T19:20:00Z","v":5586,"vw":28.674687},{"c":28.63,"h":28.7,"l":28.63,"n":155,"o":28.63,"t":"2026-10-15T19:25:00Z","v":9964,"vw":28.651059},{"c":28.72,"h":28.77,"l":28.605,"n":158,"o":28.645,"t":"2026-10-15T19:30:00Z","v":6881,"vw":28.670756},{"c":28.91,"h":28.92,"l":28.69,"n":186,"o":28.71,"t":"2026-10-15T19:35:00Z","v":11732,"vw":28.794508},{"c":28.77,"h":28.92,"l":28.75,"n":360,"o":28.92,"t":"2026-10-15T19:40:00Z","v":23574,"vw":28.858073},{"c":28.74,"h":28.79,"l":28.72,"n":259,"o":28.79,"t":"2026-10-15T19:45:00Z","v":17792,"vw":28.751753},{"c":28.67,"h":28.71,"l":28.615,"n":420,"o":28.71,"t":"2026-10-15T19:50:00Z","v":29899,"vw":28.666972},{"c":28.66,"h":28.67,"l":28.6,"n":1276,"o":28.66,"t":"2026-10-15T19:55:00Z","v":111380,"vw":28.633811},{"c":28.67,"h":28.67,"l":28.67,"n":11,"o":28.67,"t":"2026-10-15T20:00:00Z","v":92643,"vw":28.67},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-10-15T20:40:00Z","v":220,"vw":28.6},{"c":28.63,"h":28.63,"l":28.63,"n":3,"o":28.63,"t":"2026-10-15T20:55:00Z","v":210,"vw":28.63},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-15T21:45:00Z","v":1300,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-15T22:10:00Z","v":1201,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-15T23:05:00Z","v":200,"vw":28.6},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-16T09:25:00Z","v":240,"vw":28.96},{"c":28.91,"h":28.91,"l":28.91,"n":1,"o":28.91,"t":"2026-10-16T09:40:00Z","v":103,"vw":28.91},{"c":28.89,"h":28.89,"l":28.89,"n":3,"o":28.89,"t":"2026-10-16T11:30:00Z","v":221,"vw":28.89},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-16T11:40:00Z","v":170,"vw":28.65},{"c":28.53,"h":28.53,"l":28.53,"n":2,"o":28.53,"t":"2026-10-16T12:55:00Z","v":294,"vw":28.53},{"c":28.84,"h":28.84,"l":28.65,"n":5,"o":28.65,"t":"2026-10-16T13:00:00Z","v":203,"vw":28.745},{"c":28.38,"h":28.78,"l":28.37,"n":204,"o":28.68,"t":"2026-10-16T13:30:00Z","v":11578,"vw":28.586302},{"c":28.515,"h":28.62,"l":28.44,"n":71,"o":28.49,"t":"2026-10-16T13:35:00Z","v":5045,"vw":28.518052},{"c":28.59,"h":28.59,"l":28.355,"n":170,"o":28.43,"t":"2026-10-16T13:40:00Z","v":9475,"vw":28.460407},{"c":28.6,"h":28.66,"l":28.6,"n":103,"o":28.62,"t":"2026-10-16T13:45:00Z","v":5416,"vw":28.634956},{"c":28.69,"h":28.69,"l":28.57,"n":92,"o":28.62,"t":"2026-10-16T13:50:00Z","v":4120,"vw":28.60807},{"c":28.635,"h":28.75,"l":28.61,"n":133,"o":28.73,"t":"2026-10-16T13:55:00Z","v":6967,"vw":28.670928},{"c":28.6803,"h":28.78,"l":28.61,"n":135,"o":28.615,"t":"2026-10-16T14:00:00Z","v":11387,"vw":28.727751},{"c":28.695,"h":28.74,"l":28.65,"n":97,"o":28.66,"t":"2026-10-16T14:05:00Z","v":6176,"vw":28.709275},{"c":28.68,"h":28.74,"l":28.63,"n":98,"o":28.66,"t":"2026-10-16T14:10:00Z","v":8140,"vw":28.675086},{"c":28.62,"h":28.7,"l":28.62,"n":81,"o":28.6908,"t":"2026-10-16T14:15:00Z","v":4246,"vw":28.672448},{"c":28.728,"h":28.73,"l":28.62,"n":147,"o":28.64,"t":"2026-10-16T14:20:00Z","v":9381,"vw":28.661137},{"c":28.75,"h":28.7799,"l":28.71,"n":101,"o":28.77,"t":"2026-10-16T14:25:00Z","v":6277,"vw":28.754632},{"c":28.79,"h":28.81,"l":28.76,"n":116,"o":28.77,"t":"2026-10-16T14:30:00Z","v":4485,"vw":28.788413},{"c":28.7,"h":28.83,"l":28.7,"n":76,"o":28.82,"t":"2026-10-16T14:35:00Z","v":3982,"vw":28.766829},{"c":28.74,"h":28.74,"l":28.68,"n":97,"o":28.72,"t":"2026-10-16T14:40:00Z","v":3521,"vw":28.70549},{"c":28.83,"h":28.83,"l":28.72,"n":42,"o":28.72,"t":"2026-10-16T14:45:00Z","v":1309,"vw":28.790555},{"c":28.74,"h":28.86,"l":28.74,"n":77,"o":28.86,"t":"2026-10-16T14:50:00Z","v":3810,"vw":28.807273},{"c":28.675,"h":28.84,"l":28.63,"n":151,"o":28.74,"t":"2026-10-16T14:55:00Z","v":14435,"vw":28.706034},{"c":28.54,"h":28.65,"l":28.54,"n":59,"o":28.65,"t":"2026-10-16T15:00:00Z","v":2064,"vw":28.5719},{"c":28.42,"h":28.58,"l":28.41,"n":160,"o":28.56,"t":"2026-10-16T15:05:00Z","v":7811,"vw":28.478773},{"c":28.43,"h":28.43,"l":28.38,"n":84,"o":28.4,"t":"2026-10-16T15:10:00Z","v":3218,"vw":28.402876},{"c":28.41,"h":28.435,"l":28.34,"n":113,"o":28.42,"t":"2026-10-16T15:15:00Z","v":6446,"vw":28.383518},{"c":28.31,"h":28.425,"l":28.235,"n":137,"o":28.414,"t":"2026-10-16T15:20:00Z","v":6402,"vw":28.281876},{"c":28.34,"h":28.35,"l":28.31,"n":62,"o":28.35,"t":"2026-10-16T15:25:00Z","v":2946,"vw":28.328049},{"c":28.36,"h":28.385,"l":28.35,"n":128,"o":28.35,"t":"2026-10-16T15:30:00Z","v":3217,"vw":28.367222},{"c":28.315,"h":28.3774,"l":28.29,"n":73,"o":28.3551,"t":"2026-10-16T15:35:00Z","v":3788,"vw":28.330869},{"c":28.305,"h":28.31,"l":28.27,"n":90,"o":28.29,"t":"2026-10-16T15:40:00Z","v":4364,"vw":28.28242},{"c":28.29,"h":28.33,"l":28.29,"n":84,"o":28.31,"t":"2026-10-16T15:45:00Z","v":2321,"vw":28.306429},{"c":28.21,"h":28.26,"l":28.175,"n":118,"o":28.26,"t":"2026-10-16T15:50:00Z","v":6861,"vw":28.212837},{"c":28.1101,"h":28.22,"l":28.1101,"n":164,"o":28.185,"t":"2026-10-16T15:55:00Z","v":10178,"vw":28.171644},{"c":28.175,"h":28.19,"l":28.14,"n":138,"o":28.15,"t":"2026-10-16T16:00:00Z","v":7978,"vw":28.158087},{"c":28.23,"h":28.25,"l":28.185,"n":79,"o":28.2,"t":"2026-10-16T16:05:00Z","v":4476,"vw":28.225865},{"c":28.3,"h":28.3,"l":28.23,"n":53,"o":28.23,"t":"2026-10-16T16:10:00Z","v":1857,"vw":28.257644},{"c":28.245,"h":28.34,"l":28.24,"n":81,"o":28.31,"t":"2026-10-16T16:15:00Z","v":4360,"vw":28.287848},{"c":28.26,"h":28.27,"l":28.255,"n":57,"o":28.255,"t":"2026-10-16T16:20:00Z","v":1859,"vw":28.265},{"c":28.22,"h":28.26,"l":28.22,"n":75,"o":28.26,"t":"2026-10-16T16:25:00Z","v":2141,"vw":28.241526},{"c":28.22,"h":28.22,"l":28.195,"n":50,"o":28.195,"t":"2026-10-16T16:30:00Z","v":2078,"vw":28.208236},{"c":28.27,"h":28.27,"l":28.2,"n":50,"o":28.2,"t":"2026-10-16T16:35:00Z","v":3063,"vw":28.229564},{"c":28.225,"h":28.25,"l":28.225,"n":51,"o":28.23,"t":"2026-10-16T16:40:00Z","v":1253,"vw":28.238571},{"c":28.23,"h":28.25,"l":28.22,"n":77,"o":28.25,"t":"2026-10-16T16:45:00Z","v":2733,"vw":28.231194},{"c":28.24,"h":28.24,"l":28.23,"n":49,"o":28.24,"t":"2026-10-16T16:50:00Z","v":1543,"vw":28.238981},{"c":28.24,"h":28.24,"l":28.22,"n":67,"o":28.24,"t":"2026-10-16T16:55:00Z","v":3643,"vw":28.231875},{"c":28.18,"h":28.25,"l":28.18,"n":112,"o":28.25,"t":"2026-10-16T17:00:00Z","v":11052,"vw":28.210712},{"c":28.18,"h":28.185,"l":28.14,"n":106,"o":28.155,"t":"2026-10-16T17:05:00Z","v":4550,"vw":28.166864},{"c":28.2,"h":28.21,"l":28.18,"n":35,"o":28.18,"t":"2026-10-16T17:10:00Z","v":760,"vw":28.197},{"c":28.21,"h":28.21,"l":28.17,"n":31,"o":28.18,"t":"2026-10-16T17:15:00Z","v":1689,"vw":28.188237},{"c":28.21,"h":28.22,"l":28.16,"n":142,"o":28.165,"t":"2026-10-16T17:20:00Z","v":4363,"vw":28.190625},{"c":28.21,"h":28.25,"l":28.21,"n":114,"o":28.22,"t":"2026-10-16T17:25:00Z","v":5142,"vw":28.231375},{"c":28.25,"h":28.27,"l":28.2,"n":109,"o":28.2,"t":"2026-10-16T17:30:00Z","v":5426,"vw":28.230653},{"c":28.27,"h":28.27,"l":28.22,"n":84,"o":28.25,"t":"2026-10-16T17:35:00Z","v":4650,"vw":28.237221},{"c":28.34,"h":28.34,"l":28.24,"n":68,"o":28.25,"t":"2026-10-16T17:40:00Z","v":3296,"vw":28.271607},{"c":28.24,"h":28.32,"l":28.24,"n":69,"o":28.32,"t":"2026-10-16T17:45:00Z","v":1780,"vw":28.26854},{"c":28.225,"h":28.26,"l":28.225,"n":52,"o":28.245,"t":"2026-10-16T17:50:00Z","v":3423,"vw":28.244518},{"c":28.215,"h":28.23,"l":28.2,"n":61,"o":28.23,"t":"2026-10-16T17:55:00Z","v":1951,"vw":28.213432},{"c":28.13,"h":28.2,"l":28.115,"n":195,"o":28.2,"t":"2026-10-16T18:00:00Z","v":12880,"vw":28.157789},{"c":28.215,"h":28.22,"l":28.14,"n":66,"o":28.15,"t":"2026-10-16T18:05:00Z","v":3437,"vw":28.195088},{"c":28.225,"h":28.23,"l":28.17,"n":59,"o":28.215,"t":"2026-10-16T18:10:00Z","v":2585,"vw":28.205613},{"c":28.15,"h":28.23,"l":28.15,"n":137,"o":28.23,"t":"2026-10-16T18:15:00Z","v":9980,"vw":28.204186},{"c":28.15,"h":28.16,"l":28.13,"n":134,"o":28.135,"t":"2026-10-16T18:20:00Z","v":8209,"vw":28.14471},{"c":28.08,"h":28.15,"l":28.065,"n":107,"o":28.15,"t":"2026-10-16T18:25:00Z","v":7523,"vw":28.106019},{"c":28.155,"h":28.165,"l":28.115,"n":181,"o":28.14,"t":"2026-10-16T18:30:00Z","v":13047,"vw":28.138697},{"c":28.14,"h":28.17,"l":28.09,"n":179,"o":28.17,"t":"2026-10-16T18:35:00Z","v":14566,"vw":28.131338},{"c":28.17,"h":28.21,"l":28.13,"n":161,"o":28.15,"t":"2026-10-16T18:40:00Z","v":8649,"vw":28.170986},{"c":28.155,"h":28.16,"l":28.14,"n":83,"o":28.15,"t":"2026-10-16T18:45:00Z","v":2701,"vw":28.156579},{"c":28.03,"h":28.16,"l":28.03,"n":142,"o":28.16,"t":"2026-10-16T18:50:00Z","v":9166,"vw":28.102581},{"c":28.115,"h":28.125,"l":28.025,"n":193,"o":28.05,"t":"2026-10-16T18:55:00Z","v":10464,"vw":28.066771},{"c":28.1,"h":28.145,"l":28.08,"n":184,"o":28.14,"t":"2026-10-16T19:00:00Z","v":8817,"vw":28.116},{"c":28.15,"h":28.15,"l":28.05,"n":382,"o":28.1,"t":"2026-10-16T19:05:00Z","v":26701,"vw":28.110368},{"c":28.275,"h":28.28,"l":28.16,"n":296,"o":28.16,"t":"2026-10-16T19:10:00Z","v":9365,"vw":28.253788},{"c":28.24,"h":28.3,"l":28.22,"n":207,"o":28.29,"t":"2026-10-16T19:15:00Z","v":11520,"vw":28.257483},{"c":28.3,"h":28.33,"l":28.26,"n":112,"o":28.26,"t":"2026-10-16T19:20:00Z","v":4879,"vw":28.290517},{"c":28.27,"h":28.3299,"l":28.27,"n":77,"o":28.32,"t":"2026-10-16T19:25:00Z","v":1661,"vw":28.308423},{"c":28.205,"h":28.3,"l":28.205,"n":144,"o":28.29,"t":"2026-10-16T19:30:00Z","v":6384,"vw":28.24849},{"c":28.18,"h":28.215,"l":28.12,"n":281,"o":28.2,"t":"2026-10-16T19:35:00Z","v":15667,"vw":28.175554},{"c":28.15,"h":28.2,"l":28.12,"n":255,"o":28.18,"t":"2026-10-16T19:40:00Z","v":16911,"vw":28.160584},{"c":28.12,"h":28.185,"l":28.11,"n":260,"o":28.16,"t":"2026-10-16T19:45:00Z","v":17823,"vw":28.157368},{"c":28.17,"h":28.19,"l":28.11,"n":381,"o":28.11,"t":"2026-10-16T19:50:00Z","v":26291,"vw":28.136466},{"c":28.24,"h":28.25,"l":28.16,"n":801,"o":28.18,"t":"2026-10-16T19:55:00Z","v":68429,"vw":28.198826},{"c":28,"h":28.24,"l":28,"n":13,"o":28.24,"t":"2026-10-16T20:00:00Z","v":89234,"vw":28.219859},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-10-16T23:20:00Z","v":500,"vw":28.07},{"c":27.98,"h":28,"l":27.98,"n":10,"o":28,"t":"2026-10-16T23:25:00Z","v":540,"vw":27.996},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-19T08:40:00Z","v":501,"vw":28.3},{"c":28.5,"h":28.5,"l":28.5,"n":6,"o":28.5,"t":"2026-10-19T13:20:00Z","v":214,"vw":28.5},{"c":28.33,"h":28.4,"l":28.12,"n":167,"o":28.26,"t":"2026-10-19T13:30:00Z","v":11410,"vw":28.318179},{"c":28.23,"h":28.34,"l":28.1429,"n":78,"o":28.285,"t":"2026-10-19T13:35:00Z","v":4903,"vw":28.237939},{"c":28.168,"h":28.31,"l":28.15,"n":86,"o":28.1893,"t":"2026-10-19T13:40:00Z","v":5224,"vw":28.202486},{"c":28.15,"h":28.158,"l":28.09,"n":66,"o":28.12,"t":"2026-10-19T13:45:00Z","v":2621,"vw":28.131867},{"c":28.05,"h":28.17,"l":28.04,"n":133,"o":28.17,"t":"2026-10-19T13:50:00Z","v":7430,"vw":28.107723},{"c":27.99,"h":28.1192,"l":27.9216,"n":141,"o":28.09,"t":"2026-10-19T13:55:00Z","v":8728,"vw":28.010087},{"c":27.83,"h":27.96,"l":27.81,"n":135,"o":27.95,"t":"2026-10-19T14:00:00Z","v":8113,"vw":27.889653},{"c":27.8173,"h":27.9,"l":27.8,"n":131,"o":27.83,"t":"2026-10-19T14:05:00Z","v":6654,"vw":27.854713},{"c":27.96,"h":27.96,"l":27.78,"n":146,"o":27.8,"t":"2026-10-19T14:10:00Z","v":7345,"vw":27.842667},{"c":28.01,"h":28.09,"l":27.93,"n":156,"o":27.985,"t":"2026-10-19T14:15:00Z","v":12445,"vw":28.004428},{"c":28.05,"h":28.08,"l":27.97,"n":53,"o":28,"t":"2026-10-19T14:20:00Z","v":3083,"vw":28.022282},{"c":28.03,"h":28.11,"l":28.03,"n":110,"o":28.0899,"t":"2026-10-19T14:25:00Z","v":9075,"vw":28.063052},{"c":27.96,"h":28.02,"l":27.945,"n":88,"o":28.02,"t":"2026-10-19T14:30:00Z","v":8426,"vw":27.9808},{"c":27.94,"h":27.97,"l":27.9,"n":89,"o":27.97,"t":"2026-10-19T14:35:00Z","v":5818,"vw":27.939663},{"c":28.04,"h":28.05,"l":27.98,"n":81,"o":27.98,"t":"2026-10-19T14:40:00Z","v":4728,"vw":28.017929},{"c":28.02,"h":28.13,"l":28.01,"n":153,"o":28.045,"t":"2026-10-19T14:45:00Z","v":8932,"vw":28.0597},{"c":28.005,"h":28.015,"l":27.97,"n":41,"o":28.015,"t":"2026-10-19T14:50:00Z","v":1876,"vw":27.990333},{"c":28,"h":28.005,"l":27.95,"n":84,"o":28,"t":"2026-10-19T14:55:00Z","v":4884,"vw":27.984058},{"c":27.935,"h":28.04,"l":27.91,"n":111,"o":28,"t":"2026-10-19T15:00:00Z","v":7093,"vw":27.981745},{"c":27.99,"h":28.02,"l":27.95,"n":95,"o":27.95,"t":"2026-10-19T15:05:00Z","v":5052,"vw":27.990789},{"c":28.02,"h":28.06,"l":28,"n":61,"o":28,"t":"2026-10-19T15:10:00Z","v":3603,"vw":28.037807},{"c":28.115,"h":28.12,"l":28.055,"n":58,"o":28.055,"t":"2026-10-19T15:15:00Z","v":2632,"vw":28.080883},{"c":28.14,"h":28.17,"l":28.125,"n":102,"o":28.13,"t":"2026-10-19T15:20:00Z","v":4422,"vw":28.146036},{"c":28.19,"h":28.19,"l":28.12,"n":65,"o":28.155,"t":"2026-10-19T15:25:00Z","v":4912,"vw":28.139946},{"c":28.18,"h":28.19,"l":28.15,"n":47,"o":28.19,"t":"2026-10-19T15:30:00Z","v":1377,"vw":28.17375},{"c":28.19,"h":28.205,"l":28.19,"n":47,"o":28.205,"t":"2026-10-19T15:35:00Z","v":1692,"vw":28.19375},{"c":28.22,"h":28.235,"l":28.185,"n":80,"o":28.185,"t":"2026-10-19T15:40:00Z","v":2189,"vw":28.214524},{"c":28.245,"h":28.27,"l":28.21,"n":90,"o":28.22,"t":"2026-10-19T15:45:00Z","v":3572,"vw":28.242551},{"c":28.3,"h":28.3,"l":28.28,"n":41,"o":28.28,"t":"2026-10-19T15:50:00Z","v":858,"vw":28.286667},{"c":28.25,"h":28.32,"l":28.24,"n":137,"o":28.29,"t":"2026-10-19T15:55:00Z","v":7034,"vw":28.287222},{"c":28.215,"h":28.23,"l":28.112,"n":109,"o":28.23,"t":"2026-10-19T16:00:00Z","v":5324,"vw":28.196248},{"c":28.175,"h":28.175,"l":28.165,"n":34,"o":28.17,"t":"2026-10-19T16:05:00Z","v":982,"vw":28.17},{"c":28.19,"h":28.2,"l":28.18,"n":54,"o":28.18,"t":"2026-10-19T16:10:00Z","v":1318,"vw":28.189},{"c":28.23,"h":28.26,"l":28.1906,"n":105,"o":28.2,"t":"2026-10-19T16:15:00Z","v":5346,"vw":28.219883},{"c":28.315,"h":28.315,"l":28.23,"n":54,"o":28.23,"t":"2026-10-19T16:20:00Z","v":3016,"vw":28.256917},{"c":28.35,"h":28.35,"l":28.33,"n":31,"o":28.33,"t":"2026-10-19T16:25:00Z","v":1553,"vw":28.340942},{"c":28.34,"h":28.34,"l":28.29,"n":87,"o":28.34,"t":"2026-10-19T16:30:00Z","v":5271,"vw":28.318049},{"c":28.35,"h":28.35,"l":28.32,"n":37,"o":28.34,"t":"2026-10-19T16:35:00Z","v":1518,"vw":28.339286},{"c":28.375,"h":28.375,"l":28.36,"n":21,"o":28.36,"t":"2026-10-19T16:40:00Z","v":821,"vw":28.367},{"c":28.32,"h":28.375,"l":28.3117,"n":80,"o":28.375,"t":"2026-10-19T16:45:00Z","v":4314,"vw":28.336714},{"c":28.285,"h":28.32,"l":28.285,"n":73,"o":28.32,"t":"2026-10-19T16:50:00Z","v":3782,"vw":28.30551},{"c":28.315,"h":28.32,"l":28.285,"n":60,"o":28.285,"t":"2026-10-19T16:55:00Z","v":3440,"vw":28.306454},{"c":28.34,"h":28.36,"l":28.315,"n":65,"o":28.315,"t":"2026-10-19T17:00:00Z","v":2428,"vw":28.335427},{"c":28.29,"h":28.32,"l":28.29,"n":85,"o":28.32,"t":"2026-10-19T17:05:00Z","v":1514,"vw":28.297945},{"c":28.29,"h":28.29,"l":28.28,"n":49,"o":28.28,"t":"2026-10-19T17:10:00Z","v":1419,"vw":28.285556},{"c":28.3951,"h":28.3951,"l":28.35,"n":58,"o":28.35,"t":"2026-10-19T17:15:00Z","v":1805,"vw":28.371109},{"c":28.365,"h":28.37,"l":28.34,"n":49,"o":28.34,"t":"2026-10-19T17:20:00Z","v":1517,"vw":28.358691},{"c":28.355,"h":28.365,"l":28.355,"n":39,"o":28.365,"t":"2026-10-19T17:25:00Z","v":864,"vw":28.36},{"c":28.36,"h":28.36,"l":28.33,"n":33,"o":28.34,"t":"2026-10-19T17:30:00Z","v":1397,"vw":28.340674},{"c":28.34,"h":28.36,"l":28.34,"n":57,"o":28.36,"t":"2026-10-19T17:35:00Z","v":2310,"vw":28.343275},{"c":28.33,"h":28.37,"l":28.32,"n":115,"o":28.34,"t":"2026-10-19T17:40:00Z","v":5494,"vw":28.339645},{"c":28.265,"h":28.33,"l":28.265,"n":68,"o":28.33,"t":"2026-10-19T17:45:00Z","v":4126,"vw":28.316688},{"c":28.21,"h":28.235,"l":28.21,"n":50,"o":28.235,"t":"2026-10-19T17:50:00Z","v":2045,"vw":28.215357},{"c":28.22,"h":28.24,"l":28.205,"n":60,"o":28.205,"t":"2026-10-19T17:55:00Z","v":2689,"vw":28.228235},{"c":28.08,"h":28.225,"l":28.055,"n":164,"o":28.225,"t":"2026-10-19T18:00:00Z","v":10438,"vw":28.103663},{"c":28.17,"h":28.185,"l":28.07,"n":78,"o":28.07,"t":"2026-10-19T18:05:00Z","v":4269,"vw":28.130264},{"c":28.23,"h":28.23,"l":28.19,"n":36,"o":28.19,"t":"2026-10-19T18:10:00Z","v":778,"vw":28.204},{"c":28.215,"h":28.215,"l":28.215,"n":43,"o":28.215,"t":"2026-10-19T18:15:00Z","v":852,"vw":28.215},{"c":28.205,"h":28.22,"l":28.2,"n":60,"o":28.22,"t":"2026-10-19T18:20:00Z","v":1834,"vw":28.207115},{"c":28.135,"h":28.205,"l":28.135,"n":60,"o":28.205,"t":"2026-10-19T18:25:00Z","v":3439,"vw":28.175134},{"c":28.14,"h":28.16,"l":28.135,"n":76,"o":28.15,"t":"2026-10-19T18:30:00Z","v":2936,"vw":28.14913},{"c":28.19,"h":28.2,"l":28.15,"n":66,"o":28.15,"t":"2026-10-19T18:35:00Z","v":3112,"vw":28.17716},{"c":28.26,"h":28.26,"l":28.2,"n":71,"o":28.21,"t":"2026-10-19T18:40:00Z","v":1865,"vw":28.225417},{"c":28.29,"h":28.3,"l":28.27,"n":52,"o":28.27,"t":"2026-10-19T18:45:00Z","v":2537,"vw":28.293611},{"c":28.3,"h":28.32,"l":28.2925,"n":71,"o":28.2925,"t":"2026-10-19T18:50:00Z","v":2337,"vw":28.302764},{"c":28.34,"h":28.34,"l":28.305,"n":44,"o":28.305,"t":"2026-10-19T18:55:00Z","v":1140,"vw":28.325714},{"c":28.34,"h":28.34,"l":28.315,"n":51,"o":28.33,"t":"2026-10-19T19:00:00Z","v":1488,"vw":28.329167},{"c":28.32,"h":28.34,"l":28.305,"n":65,"o":28.34,"t":"2026-10-19T19:05:00Z","v":2880,"vw":28.322564},{"c":28.33,"h":28.33,"l":28.29,"n":75,"o":28.3,"t":"2026-10-19T19:10:00Z","v":3146,"vw":28.309167},{"c":28.36,"h":28.36,"l":28.315,"n":93,"o":28.315,"t":"2026-10-19T19:15:00Z","v":3356,"vw":28.332323},{"c":28.43,"h":28.4358,"l":28.36,"n":92,"o":28.37,"t":"2026-10-19T19:20:00Z","v":5010,"vw":28.415621},{"c":28.375,"h":28.46,"l":28.37,"n":163,"o":28.46,"t":"2026-10-19T19:25:00Z","v":10465,"vw":28.399202},{"c":28.37,"h":28.38,"l":28.33,"n":130,"o":28.35,"t":"2026-10-19T19:30:00Z","v":9683,"vw":28.344769},{"c":28.4,"h":28.405,"l":28.36,"n":120,"o":28.36,"t":"2026-10-19T19:35:00Z","v":8534,"vw":28.395221},{"c":28.34,"h":28.43,"l":28.3328,"n":166,"o":28.3922,"t":"2026-10-19T19:40:00Z","v":7707,"vw":28.375751},{"c":28.32,"h":28.34,"l":28.29,"n":226,"o":28.33,"t":"2026-10-19T19:45:00Z","v":10974,"vw":28.310747},{"c":28.23,"h":28.27,"l":28.2,"n":265,"o":28.265,"t":"2026-10-19T19:50:00Z","v":16073,"vw":28.22833},{"c":28.11,"h":28.23,"l":28.09,"n":1150,"o":28.23,"t":"2026-10-19T19:55:00Z","v":86021,"vw":28.127778},{"c":28.1,"h":28.1,"l":28.1,"n":7,"o":28.1,"t":"2026-10-19T20:00:00Z","v":61053,"vw":28.1},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-19T23:50:00Z","v":150,"vw":27.86},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-20T10:50:00Z","v":1500,"vw":27.95},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-20T12:00:00Z","v":400,"vw":28},{"c":28.05,"h":28.05,"l":28.05,"n":2,"o":28.05,"t":"2026-10-20T12:10:00Z","v":101,"vw":28.05},{"c":27.8,"h":28.3,"l":27.8,"n":29,"o":28.25,"t":"2026-10-20T12:15:00Z","v":4048,"vw":28.112987},{"c":27.81,"h":27.81,"l":27.81,"n":7,"o":27.81,"t":"2026-10-20T13:05:00Z","v":301,"vw":27.81},{"c":27.85,"h":27.85,"l":27.75,"n":36,"o":27.75,"t":"2026-10-20T13:10:00Z","v":4651,"vw":27.761032},{"c":27.86,"h":27.86,"l":27.86,"n":13,"o":27.86,"t":"2026-10-20T13:20:00Z","v":2255,"vw":27.86},{"c":27.95,"h":27.95,"l":27.95,"n":4,"o":27.95,"t":"2026-10-20T13:25:00Z","v":189,"vw":27.95},{"c":27.94,"h":28.085,"l":27.75,"n":145,"o":27.75,"t":"2026-10-20T13:30:00Z","v":15130,"vw":27.925136},{"c":28.095,"h":28.2,"l":27.87,"n":68,"o":27.94,"t":"2026-10-20T13:35:00Z","v":4124,"vw":28.046957},{"c":27.63,"h":28.095,"l":27.58,"n":235,"o":28.0159,"t":"2026-10-20T13:40:00Z","v":16551,"vw":27.774776},{"c":27.76,"h":27.81,"l":27.615,"n":252,"o":27.63,"t":"2026-10-20T13:45:00Z","v":18806,"vw":27.688429},{"c":27.8525,"h":27.86,"l":27.67,"n":188,"o":27.715,"t":"2026-10-20T13:50:00Z","v":14318,"vw":27.721293},{"c":28.01,"h":28.01,"l":27.89,"n":29,"o":27.89,"t":"2026-10-20T13:55:00Z","v":1246,"vw":27.924286},{"c":27.98,"h":28.022,"l":27.89,"n":195,"o":27.97,"t":"2026-10-20T14:00:00Z","v":10400,"vw":27.946551},{"c":28.145,"h":28.225,"l":28.145,"n":36,"o":28.225,"t":"2026-10-20T14:05:00Z","v":1293,"vw":28.182857},{"c":28.19,"h":28.2,"l":28.0787,"n":58,"o":28.135,"t":"2026-10-20T14:10:00Z","v":3655,"vw":28.165959},{"c":28.35,"h":28.37,"l":28.25,"n":34,"o":28.25,"t":"2026-10-20T14:15:00Z","v":1649,"vw":28.323462},{"c":28.52,"h":28.53,"l":28.38,"n":112,"o":28.39,"t":"2026-10-20T14:20:00Z","v":7023,"vw":28.436749},{"c":28.76,"h":28.76,"l":28.491,"n":69,"o":28.491,"t":"2026-10-20T14:25:00Z","v":2564,"vw":28.653752},{"c":28.47,"h":28.75,"l":28.47,"n":91,"o":28.74,"t":"2026-10-20T14:30:00Z","v":4387,"vw":28.646075},{"c":28.48,"h":28.55,"l":28.4318,"n":92,"o":28.48,"t":"2026-10-20T14:35:00Z","v":3937,"vw":28.495196},{"c":28.51,"h":28.56,"l":28.49,"n":39,"o":28.49,"t":"2026-10-20T14:40:00Z","v":1205,"vw":28.51375},{"c":28.495,"h":28.62,"l":28.495,"n":88,"o":28.56,"t":"2026-10-20T14:45:00Z","v":3770,"vw":28.582593},{"c":28.54,"h":28.54,"l":28.445,"n":61,"o":28.445,"t":"2026-10-20T14:50:00Z","v":2877,"vw":28.488651},{"c":28.545,"h":28.64,"l":28.545,"n":75,"o":28.58,"t":"2026-10-20T14:55:00Z","v":3857,"vw":28.560994},{"c":28.455,"h":28.54,"l":28.44,"n":62,"o":28.52,"t":"2026-10-20T15:00:00Z","v":3510,"vw":28.474379},{"c":28.32,"h":28.44,"l":28.32,"n":62,"o":28.44,"t":"2026-10-20T15:05:00Z","v":3661,"vw":28.388175},{"c":28.08,"h":28.31,"l":28.0675,"n":136,"o":28.29,"t":"2026-10-20T15:10:00Z","v":8101,"vw":28.166323},{"c":28.17,"h":28.18,"l":28.125,"n":47,"o":28.125,"t":"2026-10-20T15:15:00Z","v":3092,"vw":28.164872},{"c":28.135,"h":28.18,"l":28.13,"n":69,"o":28.18,"t":"2026-10-20T15:20:00Z","v":3916,"vw":28.143097},{"c":28.125,"h":28.16,"l":28.11,"n":48,"o":28.16,"t":"2026-10-20T15:25:00Z","v":1809,"vw":28.126667},{"c":28.02,"h":28.09,"l":28.02,"n":124,"o":28.09,"t":"2026-10-20T15:30:00Z","v":5376,"vw":28.047166},{"c":28.13,"h":28.14,"l":28.035,"n":85,"o":28.068,"t":"2026-10-20T15:35:00Z","v":4251,"vw":28.100615},{"c":28.18,"h":28.18,"l":28.13,"n":23,"o":28.13,"t":"2026-10-20T15:40:00Z","v":578,"vw":28.155},{"c":28.28,"h":28.28,"l":28.2,"n":82,"o":28.21,"t":"2026-10-20T15:45:00Z","v":5063,"vw":28.27122},{"c":28.4951,"h":28.5156,"l":28.36,"n":80,"o":28.36,"t":"2026-10-20T15:50:00Z","v":4064,"vw":28.401905},{"c":28.47,"h":28.5,"l":28.46,"n":59,"o":28.5,"t":"2026-10-20T15:55:00Z","v":1821,"vw":28.4725},{"c":28.37,"h":28.47,"l":28.35,"n":100,"o":28.47,"t":"2026-10-20T16:00:00Z","v":8385,"vw":28.415732},{"c":28.395,"h":28.45,"l":28.39,"n":83,"o":28.4,"t":"2026-10-20T16:05:00Z","v":4314,"vw":28.410384},{"c":28.45,"h":28.45,"l":28.37,"n":78,"o":28.39,"t":"2026-10-20T16:10:00Z","v":5607,"vw":28.401656},{"c":28.46,"h":28.48,"l":28.4,"n":219,"o":28.48,"t":"2026-10-20T16:15:00Z","v":11790,"vw":28.452333},{"c":28.455,"h":28.495,"l":28.45,"n":82,"o":28.455,"t":"2026-10-20T16:20:00Z","v":4227,"vw":28.460852},{"c":28.51,"h":28.51,"l":28.485,"n":40,"o":28.49,"t":"2026-10-20T16:25:00Z","v":1297,"vw":28.499839},{"c":28.5,"h":28.54,"l":28.5,"n":35,"o":28.53,"t":"2026-10-20T16:30:00Z","v":1613,"vw":28.505632},{"c":28.49,"h":28.49,"l":28.4758,"n":14,"o":28.4758,"t":"2026-10-20T16:35:00Z","v":1079,"vw":28.488621},{"c":28.45,"h":28.49,"l":28.425,"n":57,"o":28.49,"t":"2026-10-20T16:40:00Z","v":3141,"vw":28.46058},{"c":28.44,"h":28.44,"l":28.41,"n":43,"o":28.42,"t":"2026-10-20T16:45:00Z","v":1785,"vw":28.422093},{"c":28.33,"h":28.42,"l":28.28,"n":62,"o":28.42,"t":"2026-10-20T16:50:00Z","v":2888,"vw":28.334823},{"c":28.31,"h":28.35,"l":28.31,"n":38,"o":28.34,"t":"2026-10-20T16:55:00Z","v":1307,"vw":28.332},{"c":28.17,"h":28.31,"l":28.17,"n":66,"o":28.265,"t":"2026-10-20T17:00:00Z","v":4795,"vw":28.275925},{"c":28.21,"h":28.21,"l":28.16,"n":44,"o":28.16,"t":"2026-10-20T17:05:00Z","v":3145,"vw":28.1964},{"c":28.16,"h":28.19,"l":28.14,"n":45,"o":28.14,"t":"2026-10-20T17:10:00Z","v":2348,"vw":28.166201},{"c":28.21,"h":28.21,"l":28.19,"n":20,"o":28.19,"t":"2026-10-20T17:15:00Z","v":431,"vw":28.203884},{"c":28.22,"h":28.265,"l":28.2,"n":76,"o":28.2351,"t":"2026-10-20T17:20:00Z","v":7964,"vw":28.259124},{"c":28.26,"h":28.26,"l":28.195,"n":60,"o":28.2,"t":"2026-10-20T17:25:00Z","v":1707,"vw":28.215},{"c":28.3,"h":28.3,"l":28.26,"n":13,"o":28.27,"t":"2026-10-20T17:30:00Z","v":627,"vw":28.273333},{"c":28.29,"h":28.3,"l":28.23,"n":66,"o":28.28,"t":"2026-10-20T17:35:00Z","v":3438,"vw":28.266961},{"c":28.28,"h":28.295,"l":28.26,"n":30,"o":28.295,"t":"2026-10-20T17:40:00Z","v":774,"vw":28.27875},{"c":28.175,"h":28.25,"l":28.175,"n":77,"o":28.25,"t":"2026-10-20T17:45:00Z","v":4118,"vw":28.23512},{"c":28.13,"h":28.21,"l":28.13,"n":28,"o":28.2,"t":"2026-10-20T17:50:00Z","v":603,"vw":28.18},{"c":28.17,"h":28.19,"l":28.1418,"n":52,"o":28.1418,"t":"2026-10-20T17:55:00Z","v":1692,"vw":28.156859},{"c":28.165,"h":28.22,"l":28.165,"n":82,"o":28.2,"t":"2026-10-20T18:00:00Z","v":4694,"vw":28.177995},{"c":28.18,"h":28.18,"l":28.12,"n":33,"o":28.12,"t":"2026-10-20T18:05:00Z","v":995,"vw":28.139167},{"c":28.17,"h":28.17,"l":28.145,"n":40,"o":28.16,"t":"2026-10-20T18:10:00Z","v":2062,"vw":28.160945},{"c":28.19,"h":28.19,"l":28.19,"n":6,"o":28.19,"t":"2026-10-20T18:15:00Z","v":272,"vw":28.19},{"c":28.19,"h":28.2,"l":28.16,"n":83,"o":28.2,"t":"2026-10-20T18:20:00Z","v":2827,"vw":28.18323},{"c":28.185,"h":28.2,"l":28.18,"n":47,"o":28.18,"t":"2026-10-20T18:25:00Z","v":1802,"vw":28.182857},{"c":28.185,"h":28.185,"l":28.185,"n":10,"o":28.185,"t":"2026-10-20T18:30:00Z","v":341,"vw":28.185},{"c":28.13,"h":28.1303,"l":28.13,"n":26,"o":28.1303,"t":"2026-10-20T18:35:00Z","v":958,"vw":28.130129},{"c":28.07,"h":28.15,"l":28.07,"n":131,"o":28.1001,"t":"2026-10-20T18:40:00Z","v":6754,"vw":28.119637},{"c":28.115,"h":28.19,"l":28.115,"n":49,"o":28.17,"t":"2026-10-20T18:45:00Z","v":3871,"vw":28.146726},{"c":28.15,"h":28.15,"l":28.15,"n":9,"o":28.15,"t":"2026-10-20T18:50:00Z","v":207,"vw":28.15},{"c":28.03,"h":28.18,"l":28.03,"n":258,"o":28.18,"t":"2026-10-20T18:55:00Z","v":14373,"vw":28.112805},{"c":28.035,"h":28.08,"l":27.99,"n":175,"o":28.025,"t":"2026-10-20T19:00:00Z","v":12782,"vw":28.024976},{"c":28.07,"h":28.07,"l":28.01,"n":122,"o":28.035,"t":"2026-10-20T19:05:00Z","v":5347,"vw":28.040072},{"c":28.02,"h":28.095,"l":28.02,"n":138,"o":28.08,"t":"2026-10-20T19:10:00Z","v":7659,"vw":28.070897},{"c":28.025,"h":28.03,"l":28,"n":56,"o":28.02,"t":"2026-10-20T19:15:00Z","v":2463,"vw":28.021049},{"c":27.96,"h":28.025,"l":27.96,"n":107,"o":28.01,"t":"2026-10-20T19:20:00Z","v":4847,"vw":27.991086},{"c":27.99,"h":28.01,"l":27.95,"n":216,"o":27.95,"t":"2026-10-20T19:25:00Z","v":10495,"vw":27.9905},{"c":27.94,"h":28.02,"l":27.94,"n":258,"o":28,"t":"2026-10-20T19:30:00Z","v":16210,"vw":27.98089},{"c":27.87,"h":27.94,"l":27.825,"n":213,"o":27.94,"t":"2026-10-20T19:35:00Z","v":11960,"vw":27.860741},{"c":27.835,"h":27.8656,"l":27.8,"n":369,"o":27.855,"t":"2026-10-20T19:40:00Z","v":25786,"vw":27.834108},{"c":27.86,"h":27.9013,"l":27.84,"n":230,"o":27.86,"t":"2026-10-20T19:45:00Z","v":12122,"vw":27.869969},{"c":27.78,"h":27.84,"l":27.75,"n":340,"o":27.84,"t":"2026-10-20T19:50:00Z","v":20712,"vw":27.793792},{"c":27.58,"h":27.775,"l":27.57,"n":1587,"o":27.77,"t":"2026-10-20T19:55:00Z","v":154118,"vw":27.612611},{"c":27.57,"h":27.58,"l":27.57,"n":13,"o":27.58,"t":"2026-10-20T20:00:00Z","v":87239,"vw":27.570012},{"c":27.95,"h":27.95,"l":27.8,"n":5,"o":27.81,"t":"2026-10-20T21:00:00Z","v":1519,"vw":27.911906},{"c":28.11,"h":28.13,"l":28,"n":197,"o":28,"t":"2026-10-20T21:25:00Z","v":5370,"vw":28.053442},{"c":28,"h":28.01,"l":28,"n":7,"o":28.01,"t":"2026-10-20T22:20:00Z","v":1431,"vw":28.003123},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-20T23:55:00Z","v":7030,"vw":28},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-21T08:55:00Z","v":300,"vw":28},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T09:45:00Z","v":200,"vw":28},{"c":28.001,"h":28.001,"l":28.001,"n":1,"o":28.001,"t":"2026-10-21T11:15:00Z","v":1500,"vw":28.001},{"c":28.45,"h":28.45,"l":28.43,"n":3,"o":28.43,"t":"2026-10-21T13:05:00Z","v":752,"vw":28.441184},{"c":28.56,"h":28.78,"l":28.35,"n":147,"o":28.45,"t":"2026-10-21T13:30:00Z","v":11888,"vw":28.508291},{"c":28.67,"h":28.67,"l":28.43,"n":81,"o":28.52,"t":"2026-10-21T13:35:00Z","v":7716,"vw":28.548479},{"c":28.56,"h":28.775,"l":28.56,"n":117,"o":28.68,"t":"2026-10-21T13:40:00Z","v":11659,"vw":28.662833},{"c":28.65,"h":28.87,"l":28.58,"n":137,"o":28.58,"t":"2026-10-21T13:45:00Z","v":10869,"vw":28.743621},{"c":28.63,"h":28.69,"l":28.61,"n":53,"o":28.67,"t":"2026-10-21T13:50:00Z","v":7111,"vw":28.645012},{"c":28.48,"h":28.59,"l":28.48,"n":106,"o":28.58,"t":"2026-10-21T13:55:00Z","v":7489,"vw":28.528625},{"c":28.52,"h":28.59,"l":28.43,"n":109,"o":28.485,"t":"2026-10-21T14:00:00Z","v":9436,"vw":28.509117},{"c":28.57,"h":28.6725,"l":28.395,"n":230,"o":28.5,"t":"2026-10-21T14:05:00Z","v":31022,"vw":28.607014},{"c":28.53,"h":28.63,"l":28.52,"n":84,"o":28.535,"t":"2026-10-21T14:10:00Z","v":3888,"vw":28.580417},{"c":28.49,"h":28.595,"l":28.455,"n":168,"o":28.55,"t":"2026-10-21T14:15:00Z","v":7733,"vw":28.504059},{"c":28.51,"h":28.51,"l":28.41,"n":88,"o":28.42,"t":"2026-10-21T14:20:00Z","v":3848,"vw":28.449212},{"c":28.385,"h":28.5,"l":28.3727,"n":123,"o":28.5,"t":"2026-10-21T14:25:00Z","v":6274,"vw":28.405255},{"c":28.385,"h":28.41,"l":28.31,"n":68,"o":28.35,"t":"2026-10-21T14:30:00Z","v":3039,"vw":28.360238},{"c":28.29,"h":28.415,"l":28.28,"n":88,"o":28.415,"t":"2026-10-21T14:35:00Z","v":5470,"vw":28.34416},{"c":28.36,"h":28.36,"l":28.275,"n":116,"o":28.32,"t":"2026-10-21T14:40:00Z","v":5385,"vw":28.297407},{"c":28.44,"h":28.47,"l":28.385,"n":86,"o":28.385,"t":"2026-10-21T14:45:00Z","v":3792,"vw":28.429703},{"c":28.415,"h":28.46,"l":28.39,"n":67,"o":28.43,"t":"2026-10-21T14:50:00Z","v":3664,"vw":28.411607},{"c":28.405,"h":28.4222,"l":28.31,"n":194,"o":28.405,"t":"2026-10-21T14:55:00Z","v":11315,"vw":28.373129},{"c":28.41,"h":28.44,"l":28.37,"n":89,"o":28.41,"t":"2026-10-21T15:00:00Z","v":4773,"vw":28.411848},{"c":28.45,"h":28.47,"l":28.405,"n":48,"o":28.47,"t":"2026-10-21T15:05:00Z","v":2676,"vw":28.425834},{"c":28.465,"h":28.48,"l":28.45,"n":24,"o":28.45,"t":"2026-10-21T15:10:00Z","v":946,"vw":28.465},{"c":28.44,"h":28.465,"l":28.44,"n":27,"o":28.465,"t":"2026-10-21T15:15:00Z","v":758,"vw":28.453},{"c":28.575,"h":28.575,"l":28.435,"n":146,"o":28.47,"t":"2026-10-21T15:20:00Z","v":7471,"vw":28.497619},{"c":28.6,"h":28.65,"l":28.54,"n":207,"o":28.565,"t":"2026-10-21T15:25:00Z","v":16079,"vw":28.606511},{"c":28.5676,"h":28.6,"l":28.55,"n":54,"o":28.59,"t":"2026-10-21T15:30:00Z","v":4369,"vw":28.587212},{"c":28.59,"h":28.61,"l":28.51,"n":97,"o":28.545,"t":"2026-10-21T15:35:00Z","v":6428,"vw":28.564285},{"c":28.525,"h":28.53,"l":28.5,"n":25,"o":28.53,"t":"2026-10-21T15:40:00Z","v":837,"vw":28.52},{"c":28.5994,"h":28.5994,"l":28.55,"n":31,"o":28.55,"t":"2026-10-21T15:45:00Z","v":1247,"vw":28.572365},{"c":28.57,"h":28.62,"l":28.54,"n":87,"o":28.61,"t":"2026-10-21T15:50:00Z","v":4585,"vw":28.587254},{"c":28.53,"h":28.56,"l":28.53,"n":16,"o":28.56,"t":"2026-10-21T15:55:00Z","v":530,"vw":28.545},{"c":28.48,"h":28.5857,"l":28.4675,"n":292,"o":28.545,"t":"2026-10-21T16:00:00Z","v":24726,"vw":28.551207},{"c":28.6,"h":28.61,"l":28.48,"n":181,"o":28.495,"t":"2026-10-21T16:05:00Z","v":41243,"vw":28.556165},{"c":28.62,"h":28.63,"l":28.6,"n":72,"o":28.61,"t":"2026-10-21T16:10:00Z","v":3198,"vw":28.607941},{"c":28.65,"h":28.65,"l":28.62,"n":46,"o":28.63,"t":"2026-10-21T16:15:00Z","v":2105,"vw":28.633333},{"c":28.62,"h":28.68,"l":28.55,"n":145,"o":28.68,"t":"2026-10-21T16:20:00Z","v":11394,"vw":28.635955},{"c":28.59,"h":28.6,"l":28.57,"n":38,"o":28.6,"t":"2026-10-21T16:25:00Z","v":1841,"vw":28.5775},{"c":28.56,"h":28.58,"l":28.56,"n":24,"o":28.58,"t":"2026-10-21T16:30:00Z","v":680,"vw":28.565},{"c":28.84,"h":28.84,"l":28.54,"n":189,"o":28.565,"t":"2026-10-21T16:35:00Z","v":16202,"vw":28.693452},{"c":28.69,"h":28.84,"l":28.69,"n":56,"o":28.83,"t":"2026-10-21T16:40:00Z","v":2412,"vw":28.794037},{"c":28.69,"h":28.72,"l":28.69,"n":25,"o":28.72,"t":"2026-10-21T16:45:00Z","v":733,"vw":28.71},{"c":28.65,"h":28.65,"l":28.59,"n":57,"o":28.63,"t":"2026-10-21T16:50:00Z","v":3457,"vw":28.617342},{"c":28.52,"h":28.585,"l":28.495,"n":62,"o":28.585,"t":"2026-10-21T16:55:00Z","v":2671,"vw":28.545},{"c":28.58,"h":28.6,"l":28.49,"n":117,"o":28.495,"t":"2026-10-21T17:00:00Z","v":4933,"vw":28.515539},{"c":28.61,"h":28.61,"l":28.575,"n":39,"o":28.575,"t":"2026-10-21T17:05:00Z","v":2025,"vw":28.589},{"c":28.615,"h":28.615,"l":28.58,"n":49,"o":28.61,"t":"2026-10-21T17:10:00Z","v":1390,"vw":28.601637},{"c":28.64,"h":28.645,"l":28.58,"n":97,"o":28.645,"t":"2026-10-21T17:15:00Z","v":6281,"vw":28.624174},{"c":28.62,"h":28.62,"l":28.59,"n":23,"o":28.6,"t":"2026-10-21T17:20:00Z","v":607,"vw":28.603333},{"c":28.59,"h":28.62,"l":28.59,"n":19,"o":28.62,"t":"2026-10-21T17:25:00Z","v":814,"vw":28.613333},{"c":28.6,"h":28.65,"l":28.59,"n":110,"o":28.63,"t":"2026-10-21T17:30:00Z","v":6730,"vw":28.633351},{"c":28.64,"h":28.64,"l":28.62,"n":26,"o":28.62,"t":"2026-10-21T17:35:00Z","v":1160,"vw":28.627952},{"c":28.64,"h":28.66,"l":28.62,"n":60,"o":28.65,"t":"2026-10-21T17:40:00Z","v":2573,"vw":28.637912},{"c":28.63,"h":28.67,"l":28.62,"n":108,"o":28.66,"t":"2026-10-21T17:45:00Z","v":3710,"vw":28.647559},{"c":28.6,"h":28.63,"l":28.6,"n":57,"o":28.62,"t":"2026-10-21T17:50:00Z","v":1288,"vw":28.62},{"c":28.61,"h":28.61,"l":28.61,"n":2,"o":28.61,"t":"2026-10-21T18:00:00Z","v":146,"vw":28.61},{"c":28.6,"h":28.6,"l":28.6,"n":36,"o":28.6,"t":"2026-10-21T18:05:00Z","v":2114,"vw":28.6},{"c":28.605,"h":28.66,"l":28.605,"n":123,"o":28.62,"t":"2026-10-21T18:10:00Z","v":8246,"vw":28.651126},{"c":28.6,"h":28.67,"l":28.6,"n":67,"o":28.65,"t":"2026-10-21T18:15:00Z","v":5057,"vw":28.643283},{"c":28.646,"h":28.646,"l":28.6,"n":49,"o":28.6,"t":"2026-10-21T18:20:00Z","v":1021,"vw":28.6192},{"c":28.63,"h":28.65,"l":28.61,"n":86,"o":28.65,"t":"2026-10-21T18:25:00Z","v":3361,"vw":28.632313},{"c":28.61,"h":28.62,"l":28.61,"n":13,"o":28.62,"t":"2026-10-21T18:30:00Z","v":314,"vw":28.615},{"c":28.62,"h":28.65,"l":28.62,"n":101,"o":28.625,"t":"2026-10-21T18:35:00Z","v":3145,"vw":28.632576},{"c":28.64,"h":28.64,"l":28.64,"n":30,"o":28.64,"t":"2026-10-21T18:40:00Z","v":647,"vw":28.64},{"c":28.615,"h":28.66,"l":28.58,"n":135,"o":28.66,"t":"2026-10-21T18:45:00Z","v":5964,"vw":28.633163},{"c":28.52,"h":28.5535,"l":28.52,"n":60,"o":28.5535,"t":"2026-10-21T18:50:00Z","v":2301,"vw":28.532389},{"c":28.47,"h":28.54,"l":28.47,"n":134,"o":28.52,"t":"2026-10-21T18:55:00Z","v":5738,"vw":28.525298},{"c":28.36,"h":28.455,"l":28.2845,"n":262,"o":28.455,"t":"2026-10-21T19:00:00Z","v":21781,"vw":28.363133},{"c":28.37,"h":28.37,"l":28.28,"n":168,"o":28.34,"t":"2026-10-21T19:05:00Z","v":27233,"vw":28.304184},{"c":28.45,"h":28.45,"l":28.32,"n":187,"o":28.34,"t":"2026-10-21T19:10:00Z","v":11812,"vw":28.354774},{"c":28.55,"h":28.5551,"l":28.47,"n":84,"o":28.47,"t":"2026-10-21T19:15:00Z","v":3466,"vw":28.528314},{"c":28.53,"h":28.57,"l":28.52,"n":70,"o":28.55,"t":"2026-10-21T19:20:00Z","v":2555,"vw":28.539604},{"c":28.61,"h":28.62,"l":28.55,"n":115,"o":28.55,"t":"2026-10-21T19:25:00Z","v":7309,"vw":28.59679},{"c":28.65,"h":28.66,"l":28.6291,"n":104,"o":28.63,"t":"2026-10-21T19:30:00Z","v":2770,"vw":28.647497},{"c":28.79,"h":28.83,"l":28.63,"n":236,"o":28.63,"t":"2026-10-21T19:35:00Z","v":11455,"vw":28.710495},{"c":28.71,"h":28.79,"l":28.6604,"n":225,"o":28.78,"t":"2026-10-21T19:40:00Z","v":12895,"vw":28.73121},{"c":28.795,"h":28.82,"l":28.7,"n":248,"o":28.73,"t":"2026-10-21T19:45:00Z","v":14032,"vw":28.780722},{"c":28.855,"h":28.87,"l":28.745,"n":309,"o":28.78,"t":"2026-10-21T19:50:00Z","v":18809,"vw":28.822961},{"c":28.755,"h":28.88,"l":28.75,"n":764,"o":28.855,"t":"2026-10-21T19:55:00Z","v":65398,"vw":28.803033},{"c":28.72,"h":28.72,"l":28.72,"n":9,"o":28.72,"t":"2026-10-21T20:00:00Z","v":48329,"vw":28.72},{"c":28.72,"h":28.72,"l":28.6,"n":4,"o":28.6,"t":"2026-10-21T20:35:00Z","v":304,"vw":28.68},{"c":29.014,"h":29.014,"l":29.014,"n":1,"o":29.014,"t":"2026-10-21T22:20:00Z","v":100,"vw":29.014},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-21T23:05:00Z","v":100,"vw":29.2},{"c":28.15,"h":28.15,"l":28.15,"n":4,"o":28.15,"t":"2026-10-22T08:00:00Z","v":1208,"vw":28.15},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-22T09:55:00Z","v":277,"vw":27.8},{"c":28.03,"h":28.15,"l":28.03,"n":4,"o":28.15,"t":"2026-10-22T11:20:00Z","v":1000,"vw":28.083333},{"c":28.01,"h":28.01,"l":28,"n":20,"o":28,"t":"2026-10-22T13:00:00Z","v":633,"vw":28.0075},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-22T13:15:00Z","v":550,"vw":28.17},{"c":28.14,"h":28.19,"l":28.14,"n":3,"o":28.19,"t":"2026-10-22T13:25:00Z","v":400,"vw":28.159697},{"c":28.39,"h":28.39,"l":27.97,"n":348,"o":28.06,"t":"2026-10-22T13:30:00Z","v":18632,"vw":28.133489},{"c":28.39,"h":28.45,"l":28.33,"n":66,"o":28.37,"t":"2026-10-22T13:35:00Z","v":3810,"vw":28.401651},{"c":28.18,"h":28.3202,"l":28.09,"n":107,"o":28.265,"t":"2026-10-22T13:40:00Z","v":5924,"vw":28.188996},{"c":27.92,"h":28.14,"l":27.91,"n":191,"o":28.13,"t":"2026-10-22T13:45:00Z","v":13369,"vw":27.979929},{"c":27.62,"h":27.87,"l":27.62,"n":219,"o":27.87,"t":"2026-10-22T13:50:00Z","v":18589,"vw":27.744201},{"c":27.85,"h":27.86,"l":27.635,"n":134,"o":27.635,"t":"2026-10-22T13:55:00Z","v":11613,"vw":27.734645},{"c":27.67,"h":27.845,"l":27.67,"n":220,"o":27.815,"t":"2026-10-22T14:00:00Z","v":15054,"vw":27.793279},{"c":27.51,"h":27.7,"l":27.455,"n":227,"o":27.64,"t":"2026-10-22T14:05:00Z","v":24004,"vw":27.605438},{"c":27.43,"h":27.54,"l":27.43,"n":108,"o":27.46,"t":"2026-10-22T14:10:00Z","v":12271,"vw":27.493938},{"c":27.435,"h":27.57,"l":27.4,"n":203,"o":27.42,"t":"2026-10-22T14:15:00Z","v":29829,"vw":27.471997},{"c":27.44,"h":27.49,"l":27.37,"n":172,"o":27.435,"t":"2026-10-22T14:20:00Z","v":9659,"vw":27.423317},{"c":27.32,"h":27.475,"l":27.32,"n":114,"o":27.46,"t":"2026-10-22T14:25:00Z","v":7429,"vw":27.412064},{"c":27.305,"h":27.39,"l":27.27,"n":210,"o":27.315,"t":"2026-10-22T14:30:00Z","v":14642,"vw":27.335371},{"c":27.31,"h":27.38,"l":27.27,"n":204,"o":27.305,"t":"2026-10-22T14:35:00Z","v":16392,"vw":27.305605},{"c":27.485,"h":27.49,"l":27.36,"n":80,"o":27.36,"t":"2026-10-22T14:40:00Z","v":3353,"vw":27.447383},{"c":27.335,"h":27.49,"l":27.325,"n":110,"o":27.47,"t":"2026-10-22T14:45:00Z","v":6997,"vw":27.430061},{"c":27.32,"h":27.36,"l":27.3101,"n":64,"o":27.325,"t":"2026-10-22T14:50:00Z","v":2667,"vw":27.328057},{"c":27.39,"h":27.39,"l":27.28,"n":157,"o":27.35,"t":"2026-10-22T14:55:00Z","v":12086,"vw":27.342521},{"c":27.25,"h":27.38,"l":27.24,"n":107,"o":27.38,"t":"2026-10-22T15:00:00Z","v":8573,"vw":27.27818},{"c":27.125,"h":27.235,"l":27.1,"n":78,"o":27.235,"t":"2026-10-22T15:05:00Z","v":5491,"vw":27.136642},{"c":27.1,"h":27.135,"l":27.08,"n":162,"o":27.13,"t":"2026-10-22T15:10:00Z","v":9319,"vw":27.117318},{"c":27.23,"h":27.29,"l":27.105,"n":154,"o":27.105,"t":"2026-10-22T15:15:00Z","v":8103,"vw":27.191235},{"c":27.23,"h":27.31,"l":27.19,"n":197,"o":27.2725,"t":"2026-10-22T15:20:00Z","v":11891,"vw":27.246204},{"c":27.24,"h":27.3,"l":27.195,"n":154,"o":27.235,"t":"2026-10-22T15:25:00Z","v":10955,"vw":27.236401},{"c":27.275,"h":27.277,"l":27.21,"n":121,"o":27.21,"t":"2026-10-22T15:30:00Z","v":6665,"vw":27.243965},{"c":27.29,"h":27.37,"l":27.2615,"n":152,"o":27.2615,"t":"2026-10-22T15:35:00Z","v":7686,"vw":27.317076},{"c":27.28,"h":27.34,"l":27.21,"n":159,"o":27.265,"t":"2026-10-22T15:40:00Z","v":9229,"vw":27.288899},{"c":27.04,"h":27.27,"l":27.02,"n":165,"o":27.24,"t":"2026-10-22T15:45:00Z","v":11228,"vw":27.142478},{"c":27.15,"h":27.22,"l":27.05,"n":153,"o":27.05,"t":"2026-10-22T15:50:00Z","v":10478,"vw":27.148084},{"c":27.1,"h":27.18,"l":27.1,"n":72,"o":27.18,"t":"2026-10-22T15:55:00Z","v":4821,"vw":27.140942},{"c":27.115,"h":27.21,"l":27.1,"n":130,"o":27.1,"t":"2026-10-22T16:00:00Z","v":5989,"vw":27.147046},{"c":27.13,"h":27.16,"l":27.09,"n":145,"o":27.115,"t":"2026-10-22T16:05:00Z","v":10188,"vw":27.131819},{"c":27.1275,"h":27.13,"l":27.08,"n":91,"o":27.13,"t":"2026-10-22T16:10:00Z","v":4631,"vw":27.103424},{"c":27.14,"h":27.17,"l":27.12,"n":166,"o":27.13,"t":"2026-10-22T16:15:00Z","v":9954,"vw":27.140565},{"c":26.92,"h":27.18,"l":26.87,"n":342,"o":27.14,"t":"2026-10-22T16:20:00Z","v":36957,"vw":26.978698},{"c":26.825,"h":26.92,"l":26.82,"n":156,"o":26.92,"t":"2026-10-22T16:25:00Z","v":8072,"vw":26.86554},{"c":26.7,"h":26.81,"l":26.64,"n":139,"o":26.81,"t":"2026-10-22T16:30:00Z","v":8914,"vw":26.738676},{"c":26.695,"h":26.76,"l":26.68,"n":136,"o":26.685,"t":"2026-10-22T16:35:00Z","v":7790,"vw":26.72497},{"c":26.5556,"h":26.695,"l":26.5556,"n":174,"o":26.68,"t":"2026-10-22T16:40:00Z","v":11206,"vw":26.620676},{"c":26.5212,"h":26.6092,"l":26.52,"n":143,"o":26.5662,"t":"2026-10-22T16:45:00Z","v":11626,"vw":26.549911},{"c":26.57,"h":26.6,"l":26.486,"n":164,"o":26.53,"t":"2026-10-22T16:50:00Z","v":9750,"vw":26.524405},{"c":26.665,"h":26.665,"l":26.56,"n":100,"o":26.57,"t":"2026-10-22T16:55:00Z","v":6792,"vw":26.576829},{"c":26.685,"h":26.76,"l":26.63,"n":171,"o":26.67,"t":"2026-10-22T17:00:00Z","v":12023,"vw":26.695406},{"c":26.7,"h":26.74,"l":26.685,"n":117,"o":26.685,"t":"2026-10-22T17:05:00Z","v":5352,"vw":26.711173},{"c":26.785,"h":26.785,"l":26.71,"n":62,"o":26.7199,"t":"2026-10-22T17:10:00Z","v":3916,"vw":26.746556},{"c":26.77,"h":26.81,"l":26.76,"n":113,"o":26.81,"t":"2026-10-22T17:15:00Z","v":6822,"vw":26.78049},{"c":26.71,"h":26.79,"l":26.71,"n":106,"o":26.77,"t":"2026-10-22T17:20:00Z","v":3348,"vw":26.768112},{"c":26.68,"h":26.68,"l":26.62,"n":149,"o":26.66,"t":"2026-10-22T17:25:00Z","v":5911,"vw":26.644691},{"c":26.71,"h":26.71,"l":26.673,"n":90,"o":26.7038,"t":"2026-10-22T17:30:00Z","v":4458,"vw":26.695776},{"c":26.55,"h":26.715,"l":26.55,"n":167,"o":26.715,"t":"2026-10-22T17:35:00Z","v":9993,"vw":26.635377},{"c":26.52,"h":26.54,"l":26.51,"n":91,"o":26.53,"t":"2026-10-22T17:40:00Z","v":4803,"vw":26.523988},{"c":26.48,"h":26.56,"l":26.48,"n":187,"o":26.535,"t":"2026-10-22T17:45:00Z","v":13178,"vw":26.52823},{"c":26.46,"h":26.47,"l":26.4326,"n":97,"o":26.47,"t":"2026-10-22T17:50:00Z","v":6537,"vw":26.455539},{"c":26.42,"h":26.46,"l":26.42,"n":175,"o":26.44,"t":"2026-10-22T17:55:00Z","v":9630,"vw":26.433969},{"c":26.29,"h":26.43,"l":26.21,"n":205,"o":26.421,"t":"2026-10-22T18:00:00Z","v":17830,"vw":26.331607},{"c":26.3538,"h":26.38,"l":26.285,"n":104,"o":26.285,"t":"2026-10-22T18:05:00Z","v":7111,"vw":26.347804},{"c":26.46,"h":26.46,"l":26.34,"n":120,"o":26.355,"t":"2026-10-22T18:10:00Z","v":7162,"vw":26.39033},{"c":26.44,"h":26.44,"l":26.385,"n":156,"o":26.41,"t":"2026-10-22T18:15:00Z","v":10380,"vw":26.405145},{"c":26.41,"h":26.46,"l":26.41,"n":159,"o":26.45,"t":"2026-10-22T18:20:00Z","v":10605,"vw":26.424488},{"c":26.34,"h":26.42,"l":26.34,"n":158,"o":26.41,"t":"2026-10-22T18:25:00Z","v":7761,"vw":26.390278},{"c":26.325,"h":26.33,"l":26.29,"n":162,"o":26.31,"t":"2026-10-22T18:30:00Z","v":9935,"vw":26.308328},{"c":26.31,"h":26.36,"l":26.29,"n":189,"o":26.325,"t":"2026-10-22T18:35:00Z","v":9892,"vw":26.324896},{"c":26.37,"h":26.37,"l":26.28,"n":137,"o":26.29,"t":"2026-10-22T18:40:00Z","v":5721,"vw":26.332613},{"c":26.3,"h":26.385,"l":26.3,"n":182,"o":26.38,"t":"2026-10-22T18:45:00Z","v":5966,"vw":26.338481},{"c":26.34,"h":26.355,"l":26.29,"n":173,"o":26.29,"t":"2026-10-22T18:50:00Z","v":6470,"vw":26.337482},{"c":26.35,"h":26.39,"l":26.335,"n":520,"o":26.38,"t":"2026-10-22T18:55:00Z","v":67668,"vw":26.352824},{"c":26.31,"h":26.34,"l":26.25,"n":261,"o":26.34,"t":"2026-10-22T19:00:00Z","v":18941,"vw":26.290737},{"c":26.455,"h":26.455,"l":26.34,"n":275,"o":26.34,"t":"2026-10-22T19:05:00Z","v":15096,"vw":26.402079},{"c":26.525,"h":26.54,"l":26.44,"n":301,"o":26.47,"t":"2026-10-22T19:10:00Z","v":13768,"vw":26.481861},{"c":26.6,"h":26.6,"l":26.52,"n":160,"o":26.5359,"t":"2026-10-22T19:15:00Z","v":8780,"vw":26.551457},{"c":26.64,"h":26.66,"l":26.48,"n":521,"o":26.58,"t":"2026-10-22T19:20:00Z","v":48119,"vw":26.594159},{"c":26.62,"h":26.69,"l":26.59,"n":349,"o":26.625,"t":"2026-10-22T19:25:00Z","v":18593,"vw":26.63061},{"c":26.63,"h":26.72,"l":26.61,"n":591,"o":26.66,"t":"2026-10-22T19:30:00Z","v":41893,"vw":26.670493},{"c":26.69,"h":26.76,"l":26.65,"n":262,"o":26.65,"t":"2026-10-22T19:35:00Z","v":17036,"vw":26.69589},{"c":26.775,"h":26.7807,"l":26.69,"n":508,"o":26.7,"t":"2026-10-22T19:40:00Z","v":29728,"vw":26.740898},{"c":26.8,"h":26.8,"l":26.7,"n":455,"o":26.76,"t":"2026-10-22T19:45:00Z","v":27893,"vw":26.749431},{"c":26.765,"h":26.84,"l":26.7,"n":979,"o":26.8,"t":"2026-10-22T19:50:00Z","v":66405,"vw":26.793636},{"c":26.84,"h":26.92,"l":26.75,"n":1848,"o":26.77,"t":"2026-10-22T19:55:00Z","v":205106,"vw":26.81709},{"c":27,"h":27,"l":26.8,"n":12,"o":26.8,"t":"2026-10-22T20:00:00Z","v":105600,"vw":26.800394},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-10-22T21:40:00Z","v":238,"vw":26.86}],"history":[{"c":30.8,"h":32.26,"l":30.44,"n":21262,"o":32,"t":"2026-03-12T04:00:00Z","v":2312013,"vw":31.274634},{"c":29.99,"h":31.8,"l":29.9,"n":7654,"o":31,"t":"2026-03-13T04:00:00Z","v":863910,"vw":30.471295},{"c":31.34,"h":31.53,"l":30.35,"n":8477,"o":30.62,"t":"2026-03-16T04:00:00Z","v":1067762,"vw":30.99983},{"c":31.88,"h":32.28,"l":31.46,"n":5093,"o":31.65,"t":"2026-03-17T04:00:00Z","v":570751,"vw":31.989583},{"c":33.66,"h":33.66,"l":31.625,"n":11160,"o":31.84,"t":"2026-03-18T04:00:00Z","v":1153680,"vw":32.758569},{"c":32.74,"h":33.49,"l":31.965,"n":9103,"o":33.305,"t":"2026-03-19T04:00:00Z","v":1185062,"vw":32.738401},{"c":31.4,"h":33.75,"l":31.03,"n":5622,"o":32.62,"t":"2026-03-20T04:00:00Z","v":623312,"vw":32.430037},{"c":32.62,"h":32.705,"l":30.29,"n":5424,"o":31.46,"t":"2026-03-23T04:00:00Z","v":552153,"vw":32.024865},{"c":29.23,"h":32.09,"l":28.31,"n":9221,"o":32.09,"t":"2026-03-24T04:00:00Z","v":907489,"vw":29.698092},{"c":27.81,"h":29.05,"l":26.3027,"n":12616,"o":29.015,"t":"2026-03-25T04:00:00Z","v":1342214,"vw":27.405833},{"c":26.57,"h":27.8,"l":26.57,"n":5151,"o":27.4,"t":"2026-03-26T04:00:00Z","v":429382,"vw":27.136164},{"c":24.82,"h":26.55,"l":24.82,"n":6861,"o":26.55,"t":"2026-03-27T04:00:00Z","v":966209,"vw":25.241931},{"c":23.61,"h":24.66,"l":23.23,"n":8714,"o":24.52,"t":"2026-03-30T04:00:00Z","v":1014861,"vw":23.818365},{"c":25.32,"h":25.56,"l":23.85,"n":5365,"o":23.85,"t":"2026-03-31T04:00:00Z","v":775425,"vw":24.947605},{"c":25.91,"h":26.76,"l":25.83,"n":7733,"o":25.97,"t":"2026-04-01T04:00:00Z","v":1036194,"vw":26.222998},{"c":27.21,"h":27.86,"l":24.44,"n":5905,"o":24.44,"t":"2026-04-02T04:00:00Z","v":675036,"vw":26.895068},{"c":29.09,"h":30,"l":27.505,"n":12336,"o":28.37,"t":"2026-04-06T04:00:00Z","v":1776971,"vw":29.242721},{"c":28.59,"h":29.21,"l":28.04,"n":7294,"o":29,"t":"2026-04-07T04:00:00Z","v":598048,"vw":28.561859},{"c":29.4,"h":30.73,"l":28.67,"n":9574,"o":29.68,"t":"2026-04-08T04:00:00Z","v":662667,"vw":29.467376},{"c":30.47,"h":31.03,"l":29.17,"n":6755,"o":29.48,"t":"2026-04-09T04:00:00Z","v":556837,"vw":30.499185},{"c":30.59,"h":31.17,"l":30.31,"n":6761,"o":30.51,"t":"2026-04-10T04:00:00Z","v":532592,"vw":30.763399},{"c":31.31,"h":31.41,"l":30.1,"n":6983,"o":30.51,"t":"2026-04-13T04:00:00Z","v":698382,"vw":31.12244},{"c":33.54,"h":34.38,"l":32.39,"n":16504,"o":32.75,"t":"2026-04-14T04:00:00Z","v":1390176,"vw":33.316812},{"c":34.66,"h":34.66,"l":32.6284,"n":9012,"o":33.5,"t":"2026-04-15T04:00:00Z","v":819509,"vw":34.145745},{"c":35.51,"h":35.89,"l":34.26,"n":11152,"o":34.7,"t":"2026-04-16T04:00:00Z","v":984290,"vw":35.322056},{"c":35.21,"h":37.45,"l":34.57,"n":9877,"o":35.8,"t":"2026-04-17T04:00:00Z","v":729802,"vw":35.287619},{"c":34.4,"h":35.479,"l":33.53,"n":10822,"o":35.415,"t":"2026-04-20T04:00:00Z","v":811360,"vw":34.334574},{"c":33.82,"h":34.89,"l":33.6,"n":7618,"o":34.45,"t":"2026-04-21T04:00:00Z","v":503381,"vw":34.101828},{"c":34.66,"h":34.94,"l":33.51,"n":8345,"o":34.31,"t":"2026-04-22T04:00:00Z","v":719533,"vw":34.162566},{"c":32.86,"h":34.56,"l":32,"n":6977,"o":34.35,"t":"2026-04-23T04:00:00Z","v":436665,"vw":32.975126},{"c":32.25,"h":33.47,"l":32.17,"n":6552,"o":33.32,"t":"2026-04-24T04:00:00Z","v":397700,"vw":32.629464},{"c":31.03,"h":32.31,"l":30.82,"n":8332,"o":32.29,"t":"2026-04-27T04:00:00Z","v":530570,"vw":31.257335},{"c":30.23,"h":30.565,"l":29.46,"n":7906,"o":30.49,"t":"2026-04-28T04:00:00Z","v":542250,"vw":29.955493},{"c":29.1,"h":30.467,"l":28.955,"n":4525,"o":30.35,"t":"2026-04-29T04:00:00Z","v":413966,"vw":29.310853},{"c":30.65,"h":30.65,"l":28.975,"n":5717,"o":29.12,"t":"2026-04-30T04:00:00Z","v":428933,"vw":30.216659},{"c":30.93,"h":31.73,"l":30.48,"n":5555,"o":30.93,"t":"2026-05-01T04:00:00Z","v":416833,"vw":30.984848},{"c":30.88,"h":31.42,"l":30.3,"n":8463,"o":30.76,"t":"2026-05-04T04:00:00Z","v":583572,"vw":31.002452},{"c":30.51,"h":31.575,"l":29.9,"n":5572,"o":31,"t":"2026-05-05T04:00:00Z","v":332594,"vw":30.464165},{"c":32.18,"h":32.7,"l":30.23,"n":8650,"o":30.54,"t":"2026-05-06T04:00:00Z","v":594077,"vw":31.818311},{"c":34.25,"h":34.71,"l":30.23,"n":12265,"o":33.37,"t":"2026-05-07T04:00:00Z","v":768696,"vw":33.498555},{"c":34.61,"h":34.92,"l":33.15,"n":9497,"o":34.24,"t":"2026-05-08T04:00:00Z","v":562641,"vw":34.282371},{"c":37.34,"h":37.62,"l":34.97,"n":16383,"o":34.97,"t":"2026-05-11T04:00:00Z","v":1212939,"vw":36.703687},{"c":37.34,"h":37.6,"l":35.55,"n":9858,"o":37.1,"t":"2026-05-12T04:00:00Z","v":615763,"vw":36.74783},{"c":38.3,"h":38.61,"l":36.3413,"n":11562,"o":37.7,"t":"2026-05-13T04:00:00Z","v":703437,"vw":37.721847},{"c":39.24,"h":39.66,"l":37.4001,"n":10871,"o":38.96,"t":"2026-05-14T04:00:00Z","v":724378,"vw":38.909826},{"c":37.87,"h":38.65,"l":37.25,"n":9814,"o":37.67,"t":"2026-05-15T04:00:00Z","v":569955,"vw":37.965397},{"c":39.88,"h":42.19,"l":38.75,"n":14357,"o":39.08,"t":"2026-05-18T04:00:00Z","v":854867,"vw":40.002641},{"c":38.97,"h":39.34,"l":37.2,"n":14469,"o":39,"t":"2026-05-19T04:00:00Z","v":921505,"vw":38.570379},{"c":40.13,"h":40.35,"l":38.73,"n":13654,"o":39.27,"t":"2026-05-20T04:00:00Z","v":904679,"vw":39.871057},{"c":41.19,"h":42.04,"l":39.29,"n":11923,"o":39.41,"t":"2026-05-21T04:00:00Z","v":784678,"vw":41.112156},{"c":43.11,"h":43.66,"l":40.94,"n":16630,"o":41.5,"t":"2026-05-22T04:00:00Z","v":1024997,"vw":42.871257},{"c":44.79,"h":45.8,"l":42.605,"n":36076,"o":44.6,"t":"2026-05-26T04:00:00Z","v":2452673,"vw":44.355177},{"c":46.43,"h":47.04,"l":45.5,"n":28584,"o":46.51,"t":"2026-05-27T04:00:00Z","v":1836878,"vw":46.292228},{"c":48.68,"h":49.37,"l":45.9107,"n":21811,"o":46.26,"t":"2026-05-28T04:00:00Z","v":1768398,"vw":48.411024},{"c":44.73,"h":47.1014,"l":43.16,"n":30273,"o":47.03,"t":"2026-05-29T04:00:00Z","v":2097472,"vw":44.674366},{"c":42.46,"h":44.4,"l":42.27,"n":18252,"o":43.58,"t":"2026-06-01T04:00:00Z","v":1060614,"vw":43.085185},{"c":42.88,"h":43.785,"l":41.5,"n":15807,"o":42.64,"t":"2026-06-02T04:00:00Z","v":1346774,"vw":42.713928},{"c":40.25,"h":42.4505,"l":40.08,"n":17861,"o":42.22,"t":"2026-06-03T04:00:00Z","v":944655,"vw":40.561161},{"c":41.09,"h":41.53,"l":39.0501,"n":20364,"o":39.42,"t":"2026-06-04T04:00:00Z","v":1207227,"vw":40.760323},{"c":38.33,"h":40.45,"l":37.7706,"n":17197,"o":40.23,"t":"2026-06-05T04:00:00Z","v":1378870,"vw":38.660304},{"c":38.81,"h":39.46,"l":38.26,"n":14132,"o":39.4,"t":"2026-06-08T04:00:00Z","v":868426,"vw":38.791368},{"c":37.7,"h":40.3,"l":35.5769,"n":20845,"o":39.31,"t":"2026-06-09T04:00:00Z","v":1341476,"vw":37.540818},{"c":37.74,"h":38.69,"l":36.84,"n":11813,"o":37.37,"t":"2026-06-10T04:00:00Z","v":792571,"vw":37.928405},{"c":40.83,"h":41.12,"l":37.5201,"n":23696,"o":38.42,"t":"2026-06-11T04:00:00Z","v":1851590,"vw":40.162933},{"c":37.27,"h":41.93,"l":36.26,"n":32210,"o":41.93,"t":"2026-06-12T04:00:00Z","v":1995949,"vw":37.521462},{"c":38.12,"h":38.44,"l":36.77,"n":24229,"o":38.4,"t":"2026-06-15T04:00:00Z","v":1465424,"vw":37.834538},{"c":37.57,"h":38.76,"l":37.01,"n":32913,"o":37.45,"t":"2026-06-16T04:00:00Z","v":2660529,"vw":37.973301},{"c":38.96,"h":40.16,"l":37.79,"n":29210,"o":37.84,"t":"2026-06-17T04:00:00Z","v":2482844,"vw":39.108643},{"c":39.4,"h":40.06,"l":37.81,"n":24827,"o":39.7,"t":"2026-06-18T04:00:00Z","v":2552782,"vw":38.921124},{"c":39.39,"h":41.66,"l":39.33,"n":21807,"o":40.86,"t":"2026-06-22T04:00:00Z","v":1599079,"vw":39.89613},{"c":38.71,"h":39.54,"l":37.52,"n":21582,"o":37.55,"t":"2026-06-23T04:00:00Z","v":1666188,"vw":38.790525},{"c":37.6,"h":39.615,"l":37.6,"n":23947,"o":39.11,"t":"2026-06-24T04:00:00Z","v":1635805,"vw":38.482666},{"c":36.04,"h":38.05,"l":35.18,"n":22174,"o":37.74,"t":"2026-06-25T04:00:00Z","v":1519933,"vw":36.121565},{"c":35.64,"h":36.39,"l":35.075,"n":15816,"o":35.83,"t":"2026-06-26T04:00:00Z","v":1052939,"vw":35.624212},{"c":38.08,"h":38.43,"l":36.05,"n":17549,"o":36.05,"t":"2026-06-29T04:00:00Z","v":1269893,"vw":37.533111},{"c":41.28,"h":41.525,"l":37.88,"n":17351,"o":38.09,"t":"2026-06-30T04:00:00Z","v":1163311,"vw":40.673113},{"c":39.5,"h":41.381,"l":39.33,"n":8177,"o":40.77,"t":"2026-07-01T04:00:00Z","v":650776,"vw":40.074736},{"c":40.75,"h":41.86,"l":39.3288,"n":18214,"o":39.99,"t":"2026-07-02T04:00:00Z","v":1297164,"vw":40.429324},{"c":42.11,"h":42.54,"l":40.3,"n":15519,"o":41.58,"t":"2026-07-06T04:00:00Z","v":2103150,"vw":41.78222},{"c":39.53,"h":41.34,"l":38.79,"n":12036,"o":41.2,"t":"2026-07-07T04:00:00Z","v":731819,"vw":39.569796},{"c":38.67,"h":39.73,"l":38.1274,"n":9927,"o":39.25,"t":"2026-07-08T04:00:00Z","v":636970,"vw":38.767853},{"c":35.39,"h":36.29,"l":35,"n":79915,"o":35.63,"t":"2026-07-09T04:00:00Z","v":8493115,"vw":35.646031},{"c":34,"h":35.49,"l":33.85,"n":36702,"o":35.34,"t":"2026-07-10T04:00:00Z","v":3559665,"vw":34.30971},{"c":31.47,"h":33.74,"l":31.41,"n":34699,"o":33.73,"t":"2026-07-13T04:00:00Z","v":3548555,"vw":31.980316},{"c":33.89,"h":34.08,"l":32.02,"n":30310,"o":32.02,"t":"2026-07-14T04:00:00Z","v":2825774,"vw":33.610339},{"c":33.21,"h":34.51,"l":32.39,"n":25406,"o":33.92,"t":"2026-07-15T04:00:00Z","v":2166245,"vw":33.325041},{"c":31.42,"h":33,"l":30.52,"n":24406,"o":32.73,"t":"2026-07-16T04:00:00Z","v":2326481,"vw":31.186849},{"c":30.24,"h":30.86,"l":29.24,"n":33600,"o":30.59,"t":"2026-07-17T04:00:00Z","v":2882460,"vw":30.163658},{"c":30,"h":31.02,"l":29.93,"n":13934,"o":30.33,"t":"2026-07-20T04:00:00Z","v":1171004,"vw":30.269313},{"c":31.57,"h":31.84,"l":30,"n":16571,"o":30.04,"t":"2026-07-21T04:00:00Z","v":1300645,"vw":31.329069},{"c":31.61,"h":31.87,"l":30.55,"n":14279,"o":31.36,"t":"2026-07-22T04:00:00Z","v":1003232,"vw":31.334431},{"c":30.88,"h":31.94,"l":30.43,"n":16786,"o":31.09,"t":"2026-07-23T04:00:00Z","v":1085370,"vw":30.881117},{"c":29.57,"h":31.1,"l":29.26,"n":16191,"o":31.1,"t":"2026-07-24T04:00:00Z","v":1438932,"vw":29.81949},{"c":29.97,"h":30.44,"l":29,"n":12973,"o":29.92,"t":"2026-07-27T04:00:00Z","v":889413,"vw":29.764372},{"c":29.89,"h":30.115,"l":28.24,"n":11383,"o":29.84,"t":"2026-07-28T04:00:00Z","v":1042377,"vw":29.358907},{"c":28.76,"h":29.96,"l":28.5,"n":16865,"o":29.53,"t":"2026-07-29T04:00:00Z","v":1428113,"vw":29.092277},{"c":30.28,"h":30.45,"l":29.44,"n":11398,"o":29.63,"t":"2026-07-30T04:00:00Z","v":832184,"vw":30.152121},{"c":30.25,"h":31.12,"l":29.69,"n":13759,"o":30.84,"t":"2026-07-31T04:00:00Z","v":983206,"vw":30.36396},{"c":32.22,"h":32.275,"l":30.34,"n":15018,"o":30.47,"t":"2026-08-03T04:00:00Z","v":1044453,"vw":31.822217},{"c":34.27,"h":35.06,"l":33.1,"n":30026,"o":33.36,"t":"2026-08-04T04:00:00Z","v":2113450,"vw":34.440727},{"c":33.94,"h":34.86,"l":33.91,"n":15369,"o":34.57,"t":"2026-08-05T04:00:00Z","v":910235,"vw":34.339567},{"c":34.26,"h":35.02,"l":33.2,"n":16581,"o":34,"t":"2026-08-06T04:00:00Z","v":1000784,"vw":34.249075},{"c":34.59,"h":35.18,"l":32.76,"n":23958,"o":34.18,"t":"2026-08-07T04:00:00Z","v":1805296,"vw":34.399075},{"c":33.41,"h":35.23,"l":33.41,"n":16390,"o":34.8,"t":"2026-08-10T04:00:00Z","v":2567492,"vw":33.975375},{"c":34.2,"h":34.64,"l":32.91,"n":11244,"o":33.59,"t":"2026-08-11T04:00:00Z","v":769173,"vw":34.132465},{"c":35.63,"h":35.915,"l":34.275,"n":18251,"o":35.04,"t":"2026-08-12T04:00:00Z","v":1310642,"vw":35.25997},{"c":34.81,"h":36.8,"l":34.76,"n":12065,"o":35.9,"t":"2026-08-13T04:00:00Z","v":857087,"vw":35.53468},{"c":35.21,"h":36.15,"l":34.545,"n":11535,"o":35.39,"t":"2026-08-14T04:00:00Z","v":669161,"vw":35.110246},{"c":35.26,"h":36.75,"l":35.13,"n":9303,"o":35.4,"t":"2026-08-17T04:00:00Z","v":538048,"vw":35.656555},{"c":34.01,"h":34.98,"l":33.655,"n":10449,"o":34.84,"t":"2026-08-18T04:00:00Z","v":720968,"vw":34.163734},{"c":32.43,"h":34.758,"l":32.2038,"n":12372,"o":34.31,"t":"2026-08-19T04:00:00Z","v":1429743,"vw":32.728025},{"c":31.25,"h":32.6,"l":31.13,"n":13476,"o":32.31,"t":"2026-08-20T04:00:00Z","v":953094,"vw":31.395053},{"c":30.92,"h":32.01,"l":30.86,"n":14360,"o":31.72,"t":"2026-08-21T04:00:00Z","v":1079728,"vw":31.236376},{"c":29.69,"h":30.68,"l":29.55,"n":16804,"o":30.68,"t":"2026-08-24T04:00:00Z","v":1163448,"vw":29.793656},{"c":29.46,"h":30.6,"l":29.15,"n":13149,"o":30.6,"t":"2026-08-25T04:00:00Z","v":2781253,"vw":29.500266},{"c":29.58,"h":30.58,"l":29.33,"n":8808,"o":29.59,"t":"2026-08-26T04:00:00Z","v":644280,"vw":29.846427},{"c":30.36,"h":30.45,"l":29.67,"n":8471,"o":30.005,"t":"2026-08-27T04:00:00Z","v":631460,"vw":30.217738},{"c":28.88,"h":30.5012,"l":28.75,"n":12274,"o":30.3,"t":"2026-08-28T04:00:00Z","v":947200,"vw":29.073384},{"c":28.89,"h":29.03,"l":28.62,"n":6662,"o":28.84,"t":"2026-08-31T04:00:00Z","v":1583724,"vw":28.801812},{"c":28.37,"h":28.81,"l":28.04,"n":13642,"o":28.37,"t":"2026-09-01T04:00:00Z","v":1459345,"vw":28.377879},{"c":28.02,"h":28.655,"l":27.57,"n":10087,"o":28.5,"t":"2026-09-02T04:00:00Z","v":1309447,"vw":28.024623},{"c":29.06,"h":29.23,"l":28.135,"n":11581,"o":28.34,"t":"2026-09-03T04:00:00Z","v":1317289,"vw":28.766256},{"c":29.52,"h":29.8,"l":28.8824,"n":10267,"o":29.3,"t":"2026-09-04T04:00:00Z","v":1038208,"vw":29.383638},{"c":30.14,"h":30.39,"l":29.39,"n":12829,"o":29.68,"t":"2026-09-08T04:00:00Z","v":1808545,"vw":30.008596},{"c":28.81,"h":30.54,"l":28.7,"n":11880,"o":29.965,"t":"2026-09-09T04:00:00Z","v":1148170,"vw":29.081851},{"c":28.88,"h":30.355,"l":28.67,"n":16344,"o":28.75,"t":"2026-09-10T04:00:00Z","v":2069094,"vw":29.417755},{"c":28.97,"h":29.2229,"l":28.26,"n":10729,"o":29.13,"t":"2026-09-11T04:00:00Z","v":1260637,"vw":28.841585},{"c":28.85,"h":29.13,"l":28.19,"n":8072,"o":28.34,"t":"2026-09-14T04:00:00Z","v":662687,"vw":28.774919},{"c":28.95,"h":29.9,"l":28.6,"n":10858,"o":28.91,"t":"2026-09-15T04:00:00Z","v":751225,"vw":29.193576},{"c":29.09,"h":29.99,"l":28.72,"n":11416,"o":29.33,"t":"2026-09-16T04:00:00Z","v":1222434,"vw":29.197683},{"c":30.41,"h":30.8,"l":29.95,"n":10942,"o":30.07,"t":"2026-09-17T04:00:00Z","v":919194,"vw":30.407446},{"c":30.07,"h":30.67,"l":29.15,"n":12912,"o":30.46,"t":"2026-09-18T04:00:00Z","v":1583595,"vw":29.881366},{"c":31.79,"h":32.28,"l":30.93,"n":13455,"o":31.01,"t":"2026-09-21T04:00:00Z","v":1657150,"vw":31.714602},{"c":31.33,"h":32.3,"l":31.045,"n":14267,"o":32.07,"t":"2026-09-22T04:00:00Z","v":1705610,"vw":31.402499},{"c":31.59,"h":31.89,"l":31,"n":13950,"o":31.51,"t":"2026-09-23T04:00:00Z","v":1044248,"vw":31.526966},{"c":31.48,"h":32.16,"l":30.72,"n":11658,"o":31.1,"t":"2026-09-24T04:00:00Z","v":979995,"vw":31.47278},{"c":31.49,"h":32.225,"l":31.17,"n":15455,"o":31.5,"t":"2026-09-25T04:00:00Z","v":1486844,"vw":31.688095},{"c":31.05,"h":31.85,"l":30.81,"n":11601,"o":30.98,"t":"2026-09-28T04:00:00Z","v":1213627,"vw":31.199973},{"c":29.64,"h":31.49,"l":29.62,"n":14647,"o":31.27,"t":"2026-09-29T04:00:00Z","v":2315980,"vw":29.847867},{"c":29.63,"h":30.5,"l":29.4,"n":14778,"o":29.6,"t":"2026-09-30T04:00:00Z","v":1287696,"vw":29.858446},{"c":28.97,"h":29.84,"l":28.6,"n":12765,"o":29.59,"t":"2026-10-01T04:00:00Z","v":1131445,"vw":29.129984},{"c":29.89,"h":30.415,"l":29.1597,"n":10282,"o":29.32,"t":"2026-10-02T04:00:00Z","v":910361,"vw":29.78419},{"c":29.5,"h":29.695,"l":29.15,"n":7914,"o":29.64,"t":"2026-10-05T04:00:00Z","v":729659,"vw":29.43686},{"c":30.25,"h":30.62,"l":29.72,"n":9131,"o":30.01,"t":"2026-10-06T04:00:00Z","v":958209,"vw":30.152774},{"c":29,"h":29.5099,"l":28.3863,"n":12408,"o":29.41,"t":"2026-10-07T04:00:00Z","v":1005630,"vw":28.774324},{"c":27.33,"h":28.72,"l":27.07,"n":16227,"o":28.5,"t":"2026-10-08T04:00:00Z","v":1692162,"vw":27.569032},{"c":28.15,"h":28.3541,"l":27.03,"n":13968,"o":27.37,"t":"2026-10-09T04:00:00Z","v":1205580,"vw":27.809616},{"c":27.45,"h":28.1,"l":27.36,"n":7179,"o":28.06,"t":"2026-10-12T04:00:00Z","v":342953,"vw":27.544461},{"c":28.58,"h":28.655,"l":27.65,"n":10279,"o":28.21,"t":"2026-10-13T04:00:00Z","v":14896876,"vw":28.391718},{"c":27.57,"h":28.225,"l":27.28,"n":13076,"o":28.1,"t":"2026-10-14T04:00:00Z","v":2452927,"vw":27.652696},{"c":28.67,"h":28.92,"l":26.6,"n":10364,"o":27.13,"t":"2026-10-15T04:00:00Z","v":1084558,"vw":28.091707},{"c":28.22,"h":28.86,"l":28.025,"n":10834,"o":28.68,"t":"2026-10-16T04:00:00Z","v":845827,"vw":28.27701},{"c":28.1,"h":28.46,"l":27.78,"n":8683,"o":28.26,"t":"2026-10-19T04:00:00Z","v":772082,"vw":28.153369},{"c":27.57,"h":28.76,"l":27.57,"n":10215,"o":27.75,"t":"2026-10-20T04:00:00Z","v":715811,"vw":27.880442},{"c":28.72,"h":28.88,"l":28.275,"n":9717,"o":28.45,"t":"2026-10-21T04:00:00Z","v":1338825,"vw":28.600069},{"c":26.8,"h":28.45,"l":26.21,"n":17146,"o":28.06,"t":"2026-10-22T04:00:00Z","v":1500085,"vw":26.889989}],"volatilityBars":[{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-09-21T11:00:00Z","v":146,"vw":30.61},{"c":30.79,"h":30.79,"l":30.67,"n":7,"o":30.73,"t":"2026-09-21T11:15:00Z","v":384,"vw":30.722325},{"c":30.894,"h":30.99,"l":30.894,"n":4,"o":30.99,"t":"2026-09-21T11:30:00Z","v":529,"vw":30.964146},{"c":31.3544,"h":31.3544,"l":31.3544,"n":6,"o":31.3544,"t":"2026-09-21T11:45:00Z","v":2769,"vw":31.3544},{"c":31.4,"h":31.4,"l":31.23,"n":40,"o":31.23,"t":"2026-09-21T12:00:00Z","v":2066,"vw":31.338846},{"c":31.3,"h":31.3711,"l":31.12,"n":21,"o":31.3711,"t":"2026-09-21T12:15:00Z","v":3066,"vw":31.21305},{"c":31.3605,"h":31.4,"l":31.15,"n":10,"o":31.15,"t":"2026-09-21T12:30:00Z","v":1214,"vw":31.278686},{"c":31.35,"h":31.4,"l":31.24,"n":13,"o":31.4,"t":"2026-09-21T12:45:00Z","v":2424,"vw":31.308155},{"c":31.19,"h":31.19,"l":31.19,"n":9,"o":31.19,"t":"2026-09-21T13:00:00Z","v":268,"vw":31.19},{"c":31.3396,"h":31.3396,"l":31.135,"n":17,"o":31.135,"t":"2026-09-21T13:15:00Z","v":1117,"vw":31.203935},{"c":31.17,"h":31.75,"l":30.93,"n":626,"o":31.01,"t":"2026-09-21T13:30:00Z","v":56324,"vw":31.296976},{"c":31.34,"h":31.4,"l":31.23,"n":348,"o":31.26,"t":"2026-09-21T13:45:00Z","v":25063,"vw":31.323152},{"c":31.36,"h":31.365,"l":31.15,"n":366,"o":31.36,"t":"2026-09-21T14:00:00Z","v":25173,"vw":31.290039},{"c":31.55,"h":31.55,"l":31.36,"n":367,"o":31.37,"t":"2026-09-21T14:15:00Z","v":18217,"vw":31.470927},{"c":31.48,"h":31.6,"l":31.42,"n":301,"o":31.56,"t":"2026-09-21T14:30:00Z","v":16100,"vw":31.518565},{"c":31.535,"h":31.54,"l":31.42,"n":353,"o":31.5,"t":"2026-09-21T14:45:00Z","v":22933,"vw":31.466049},{"c":31.7,"h":31.72,"l":31.465,"n":684,"o":31.51,"t":"2026-09-21T15:00:00Z","v":58696,"vw":31.616986},{"c":31.575,"h":31.75,"l":31.51,"n":338,"o":31.725,"t":"2026-09-21T15:15:00Z","v":17921,"vw":31.664266},{"c":31.51,"h":31.61,"l":31.46,"n":398,"o":31.575,"t":"2026-09-21T15:30:00Z","v":27355,"vw":31.535034},{"c":31.865,"h":31.92,"l":31.485,"n":622,"o":31.51,"t":"2026-09-21T15:45:00Z","v":48165,"vw":31.73157},{"c":32.1,"h":32.28,"l":31.87,"n":794,"o":31.87,"t":"2026-09-21T16:00:00Z","v":50733,"vw":32.114579},{"c":32.1,"h":32.2008,"l":32.05,"n":470,"o":32.115,"t":"2026-09-21T16:15:00Z","v":35816,"vw":32.157923},{"c":31.935,"h":32.14,"l":31.88,"n":418,"o":32.105,"t":"2026-09-21T16:30:00Z","v":21344,"vw":32.01379},{"c":32,"h":32.005,"l":31.935,"n":389,"o":31.935,"t":"2026-09-21T16:45:00Z","v":16710,"vw":31.966413},{"c":31.87,"h":32.02,"l":31.87,"n":347,"o":31.98,"t":"2026-09-21T17:00:00Z","v":20391,"vw":31.961334},{"c":31.73,"h":31.87,"l":31.72,"n":326,"o":31.85,"t":"2026-09-21T17:15:00Z","v":15426,"vw":31.800674},{"c":31.75,"h":31.77,"l":31.665,"n":309,"o":31.7108,"t":"2026-09-21T17:30:00Z","v":15570,"vw":31.71628},{"c":31.75,"h":31.79,"l":31.69,"n":384,"o":31.75,"t":"2026-09-21T17:45:00Z","v":20129,"vw":31.739415},{"c":31.68,"h":31.77,"l":31.67,"n":253,"o":31.77,"t":"2026-09-21T18:00:00Z","v":12964,"vw":31.727339},{"c":31.63,"h":31.71,"l":31.63,"n":198,"o":31.67,"t":"2026-09-21T18:15:00Z","v":10031,"vw":31.664745},{"c":31.735,"h":31.77,"l":31.625,"n":393,"o":31.64,"t":"2026-09-21T18:30:00Z","v":33687,"vw":31.690508},{"c":31.66,"h":31.8,"l":31.63,"n":278,"o":31.73,"t":"2026-09-21T18:45:00Z","v":15108,"vw":31.727097},{"c":31.585,"h":31.655,"l":31.565,"n":179,"o":31.655,"t":"2026-09-21T19:00:00Z","v":6982,"vw":31.597027},{"c":31.45,"h":31.63,"l":31.44,"n":504,"o":31.575,"t":"2026-09-21T19:15:00Z","v":39635,"vw":31.521264},{"c":31.815,"h":31.83,"l":31.42,"n":770,"o":31.42,"t":"2026-09-21T19:30:00Z","v":66174,"vw":31.65149},{"c":31.8,"h":31.92,"l":31.735,"n":2289,"o":31.815,"t":"2026-09-21T19:45:00Z","v":230955,"vw":31.796328},{"c":31.81,"h":31.81,"l":31.79,"n":8,"o":31.79,"t":"2026-09-21T20:00:00Z","v":92887,"vw":31.790065},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-09-21T20:45:00Z","v":172,"vw":31.84},{"c":31.75,"h":31.75,"l":31.75,"n":1,"o":31.75,"t":"2026-09-21T23:00:00Z","v":100,"vw":31.75},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-09-21T23:15:00Z","v":153,"vw":31.7},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-09-22T09:00:00Z","v":100,"vw":33.26},{"c":32.1115,"h":32.1119,"l":32.1115,"n":4,"o":32.1119,"t":"2026-09-22T12:15:00Z","v":2006,"vw":32.1117},{"c":32.1012,"h":32.1012,"l":32.1012,"n":1,"o":32.1012,"t":"2026-09-22T12:45:00Z","v":1500,"vw":32.1012},{"c":32.15,"h":32.15,"l":32.15,"n":4,"o":32.15,"t":"2026-09-22T13:00:00Z","v":2020,"vw":32.15},{"c":32.14,"h":32.15,"l":31.87,"n":8,"o":31.87,"t":"2026-09-22T13:15:00Z","v":592,"vw":32.008},{"c":31.61,"h":32.3,"l":31.56,"n":697,"o":32.07,"t":"2026-09-22T13:30:00Z","v":81667,"vw":32.024486},{"c":31.765,"h":31.87,"l":31.3,"n":580,"o":31.565,"t":"2026-09-22T13:45:00Z","v":47903,"vw":31.687726},{"c":31.63,"h":31.8,"l":31.46,"n":419,"o":31.765,"t":"2026-09-22T14:00:00Z","v":26643,"vw":31.644308},{"c":31.43,"h":31.62,"l":31.43,"n":410,"o":31.6,"t":"2026-09-22T14:15:00Z","v":22095,"vw":31.516009},{"c":31.44,"h":31.57,"l":31.39,"n":446,"o":31.46,"t":"2026-09-22T14:30:00Z","v":26313,"vw":31.474595},{"c":31.225,"h":31.41,"l":31.2,"n":377,"o":31.4,"t":"2026-09-22T14:45:00Z","v":23590,"vw":31.343358},{"c":31.3719,"h":31.42,"l":31.225,"n":530,"o":31.225,"t":"2026-09-22T15:00:00Z","v":40606,"vw":31.34244},{"c":31.4,"h":31.47,"l":31.37,"n":542,"o":31.4,"t":"2026-09-22T15:15:00Z","v":37158,"vw":31.414998},{"c":31.39,"h":31.41,"l":31.34,"n":252,"o":31.39,"t":"2026-09-22T15:30:00Z","v":15951,"vw":31.365508},{"c":31.49,"h":31.5,"l":31.34,"n":436,"o":31.39,"t":"2026-09-22T15:45:00Z","v":30958,"vw":31.387582},{"c":31.42,"h":31.515,"l":31.39,"n":457,"o":31.49,"t":"2026-09-22T16:00:00Z","v":27192,"vw":31.45062},{"c":31.358,"h":31.438,"l":31.33,"n":619,"o":31.42,"t":"2026-09-22T16:15:00Z","v":44256,"vw":31.388461},{"c":31.29,"h":31.38,"l":31.28,"n":402,"o":31.358,"t":"2026-09-22T16:30:00Z","v":26158,"vw":31.344326},{"c":31.32,"h":31.44,"l":31.29,"n":399,"o":31.29,"t":"2026-09-22T16:45:00Z","v":26231,"vw":31.357762},{"c":31.29,"h":31.37,"l":31.27,"n":333,"o":31.32,"t":"2026-09-22T17:00:00Z","v":18488,"vw":31.333424},{"c":31.23,"h":31.34,"l":31.21,"n":293,"o":31.285,"t":"2026-09-22T17:15:00Z","v":14211,"vw":31.276017},{"c":31.11,"h":31.26,"l":31.1,"n":305,"o":31.25,"t":"2026-09-22T17:30:00Z","v":18466,"vw":31.173315},{"c":31.12,"h":31.2576,"l":31.1,"n":441,"o":31.1,"t":"2026-09-22T17:45:00Z","v":29004,"vw":31.174807},{"c":31.1,"h":31.205,"l":31.045,"n":505,"o":31.12,"t":"2026-09-22T18:00:00Z","v":25294,"vw":31.131991},{"c":31.285,"h":31.305,"l":31.09,"n":385,"o":31.09,"t":"2026-09-22T18:15:00Z","v":17188,"vw":31.213376},{"c":31.2679,"h":31.3,"l":31.23,"n":339,"o":31.27,"t":"2026-09-22T18:30:00Z","v":14016,"vw":31.269688},{"c":31.3842,"h":31.3842,"l":31.26,"n":283,"o":31.28,"t":"2026-09-22T18:45:00Z","v":18512,"vw":31.289291},{"c":31.27,"h":31.38,"l":31.27,"n":561,"o":31.37,"t":"2026-09-22T19:00:00Z","v":37602,"vw":31.313102},{"c":31.19,"h":31.34,"l":31.16,"n":643,"o":31.28,"t":"2026-09-22T19:15:00Z","v":34079,"vw":31.249437},{"c":31.22,"h":31.31,"l":31.18,"n":1006,"o":31.19,"t":"2026-09-22T19:30:00Z","v":76656,"vw":31.255067},{"c":31.33,"h":31.345,"l":31.16,"n":1828,"o":31.23,"t":"2026-09-22T19:45:00Z","v":159859,"vw":31.274767},{"c":31.61,"h":31.61,"l":31.33,"n":21,"o":31.33,"t":"2026-09-22T20:00:00Z","v":72000,"vw":31.333227},{"c":31.4,"h":31.82,"l":31.4,"n":3,"o":31.82,"t":"2026-09-22T20:15:00Z","v":262,"vw":31.602075},{"c":31.45,"h":31.45,"l":31.45,"n":2,"o":31.45,"t":"2026-09-22T20:30:00Z","v":161,"vw":31.45},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-22T21:00:00Z","v":100,"vw":31.5},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-09-22T21:15:00Z","v":200,"vw":31.45},{"c":31.94,"h":31.94,"l":31.94,"n":4,"o":31.94,"t":"2026-09-22T22:30:00Z","v":220,"vw":31.94},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-09-22T23:15:00Z","v":200,"vw":31.84},{"c":31.8,"h":31.8,"l":31.75,"n":2,"o":31.75,"t":"2026-09-22T23:30:00Z","v":450,"vw":31.786111},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-09-23T09:45:00Z","v":163,"vw":31.5},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-09-23T11:00:00Z","v":100,"vw":32.89},{"c":31.33,"h":31.33,"l":31.33,"n":4,"o":31.33,"t":"2026-09-23T11:30:00Z","v":422,"vw":31.33},{"c":31.2,"h":31.2,"l":31.19,"n":11,"o":31.2,"t":"2026-09-23T11:45:00Z","v":1655,"vw":31.196682},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-23T12:15:00Z","v":100,"vw":31.5},{"c":31.5,"h":31.5,"l":31.4,"n":2,"o":31.4,"t":"2026-09-23T12:30:00Z","v":600,"vw":31.45},{"c":31.47,"h":31.47,"l":31.47,"n":2,"o":31.47,"t":"2026-09-23T12:45:00Z","v":1000,"vw":31.47},{"c":31.825,"h":31.89,"l":31,"n":593,"o":31.51,"t":"2026-09-23T13:30:00Z","v":53895,"vw":31.502756},{"c":31.53,"h":31.77,"l":31.46,"n":570,"o":31.77,"t":"2026-09-23T13:45:00Z","v":38975,"vw":31.560361},{"c":31.54,"h":31.7,"l":31.43,"n":686,"o":31.52,"t":"2026-09-23T14:00:00Z","v":41873,"vw":31.568546},{"c":31.315,"h":31.5279,"l":31.315,"n":460,"o":31.51,"t":"2026-09-23T14:15:00Z","v":24627,"vw":31.417912},{"c":31.45,"h":31.53,"l":31.3,"n":394,"o":31.32,"t":"2026-09-23T14:30:00Z","v":28835,"vw":31.46097},{"c":31.76,"h":31.7799,"l":31.37,"n":519,"o":31.43,"t":"2026-09-23T14:45:00Z","v":43291,"vw":31.630414},{"c":31.73,"h":31.82,"l":31.575,"n":531,"o":31.77,"t":"2026-09-23T15:00:00Z","v":32833,"vw":31.667703},{"c":31.64,"h":31.8,"l":31.64,"n":321,"o":31.755,"t":"2026-09-23T15:15:00Z","v":15898,"vw":31.739495},{"c":31.67,"h":31.67,"l":31.55,"n":249,"o":31.635,"t":"2026-09-23T15:30:00Z","v":16768,"vw":31.617521},{"c":31.635,"h":31.77,"l":31.58,"n":198,"o":31.685,"t":"2026-09-23T15:45:00Z","v":12552,"vw":31.676226},{"c":31.54,"h":31.61,"l":31.445,"n":198,"o":31.61,"t":"2026-09-23T16:00:00Z","v":12166,"vw":31.508448},{"c":31.3,"h":31.5,"l":31.3,"n":216,"o":31.5,"t":"2026-09-23T16:15:00Z","v":13123,"vw":31.408487},{"c":31.41,"h":31.47,"l":31.36,"n":279,"o":31.36,"t":"2026-09-23T16:30:00Z","v":11168,"vw":31.404491},{"c":31.41,"h":31.51,"l":31.41,"n":434,"o":31.44,"t":"2026-09-23T16:45:00Z","v":19851,"vw":31.461245},{"c":31.285,"h":31.45,"l":31.26,"n":321,"o":31.41,"t":"2026-09-23T17:00:00Z","v":17886,"vw":31.33962},{"c":31.27,"h":31.42,"l":31.27,"n":373,"o":31.31,"t":"2026-09-23T17:15:00Z","v":17794,"vw":31.340752},{"c":31.215,"h":31.27,"l":31.095,"n":351,"o":31.27,"t":"2026-09-23T17:30:00Z","v":15568,"vw":31.196876},{"c":31.29,"h":31.32,"l":31.2,"n":295,"o":31.24,"t":"2026-09-23T17:45:00Z","v":13971,"vw":31.277554},{"c":31.21,"h":31.31,"l":31.13,"n":430,"o":31.29,"t":"2026-09-23T18:00:00Z","v":24538,"vw":31.20193},{"c":31.21,"h":31.26,"l":31.2,"n":302,"o":31.21,"t":"2026-09-23T18:15:00Z","v":17369,"vw":31.232337},{"c":31.27,"h":31.27,"l":31.18,"n":313,"o":31.2,"t":"2026-09-23T18:30:00Z","v":15135,"vw":31.228149},{"c":31.45,"h":31.45,"l":31.25,"n":369,"o":31.255,"t":"2026-09-23T18:45:00Z","v":15603,"vw":31.339233},{"c":31.34,"h":31.43,"l":31.33,"n":537,"o":31.43,"t":"2026-09-23T19:00:00Z","v":30258,"vw":31.375385},{"c":31.46,"h":31.46,"l":31.24,"n":726,"o":31.34,"t":"2026-09-23T19:15:00Z","v":42910,"vw":31.337951},{"c":31.5825,"h":31.64,"l":31.435,"n":1375,"o":31.45,"t":"2026-09-23T19:30:00Z","v":87163,"vw":31.542447},{"c":31.6,"h":31.69,"l":31.49,"n":2569,"o":31.57,"t":"2026-09-23T19:45:00Z","v":219066,"vw":31.62316},{"c":31.59,"h":31.8,"l":31.59,"n":13,"o":31.59,"t":"2026-09-23T20:00:00Z","v":150822,"vw":31.590835},{"c":31.59,"h":31.59,"l":31.59,"n":3,"o":31.59,"t":"2026-09-24T08:00:00Z","v":173,"vw":31.59},{"c":31.53,"h":31.53,"l":31.53,"n":1,"o":31.53,"t":"2026-09-24T08:30:00Z","v":131,"vw":31.53},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-24T10:30:00Z","v":249,"vw":31.5},{"c":30.95,"h":31.02,"l":30.9,"n":29,"o":31.02,"t":"2026-09-24T11:45:00Z","v":1710,"vw":30.946394},{"c":30.99,"h":30.99,"l":30.99,"n":2,"o":30.99,"t":"2026-09-24T12:00:00Z","v":304,"vw":30.99},{"c":30.88,"h":30.88,"l":30.88,"n":2,"o":30.88,"t":"2026-09-24T13:00:00Z","v":530,"vw":30.88},{"c":30.98,"h":31.1,"l":30.77,"n":354,"o":31.1,"t":"2026-09-24T13:30:00Z","v":35550,"vw":30.923095},{"c":30.84,"h":30.98,"l":30.72,"n":430,"o":30.92,"t":"2026-09-24T13:45:00Z","v":31121,"vw":30.862326},{"c":31.14,"h":31.26,"l":30.7858,"n":392,"o":30.81,"t":"2026-09-24T14:00:00Z","v":25712,"vw":31.089498},{"c":31.145,"h":31.17,"l":31.04,"n":342,"o":31.105,"t":"2026-09-24T14:15:00Z","v":16430,"vw":31.109261},{"c":31.21,"h":31.29,"l":31.09,"n":356,"o":31.145,"t":"2026-09-24T14:30:00Z","v":17992,"vw":31.202557},{"c":31.21,"h":31.36,"l":31.16,"n":559,"o":31.19,"t":"2026-09-24T14:45:00Z","v":34824,"vw":31.239629},{"c":31.305,"h":31.31,"l":31.16,"n":333,"o":31.21,"t":"2026-09-24T15:00:00Z","v":16944,"vw":31.224347},{"c":31.06,"h":31.42,"l":31.06,"n":415,"o":31.33,"t":"2026-09-24T15:15:00Z","v":29490,"vw":31.233529},{"c":31.16,"h":31.17,"l":31,"n":252,"o":31.05,"t":"2026-09-24T15:30:00Z","v":12664,"vw":31.084221},{"c":31.18,"h":31.245,"l":31.125,"n":311,"o":31.17,"t":"2026-09-24T15:45:00Z","v":16566,"vw":31.174156},{"c":31.31,"h":31.31,"l":31.08,"n":284,"o":31.19,"t":"2026-09-24T16:00:00Z","v":21943,"vw":31.139114},{"c":31.8,"h":31.8,"l":31.32,"n":504,"o":31.36,"t":"2026-09-24T16:15:00Z","v":30956,"vw":31.538981},{"c":31.83,"h":31.96,"l":31.67,"n":282,"o":31.75,"t":"2026-09-24T16:30:00Z","v":19739,"vw":31.807203},{"c":31.83,"h":31.86,"l":31.73,"n":233,"o":31.77,"t":"2026-09-24T16:45:00Z","v":11610,"vw":31.811872},{"c":32.16,"h":32.16,"l":31.79,"n":434,"o":31.84,"t":"2026-09-24T17:00:00Z","v":31307,"vw":31.989703},{"c":32.01,"h":32.14,"l":31.92,"n":288,"o":32.13,"t":"2026-09-24T17:15:00Z","v":12876,"vw":32.065977},{"c":31.92,"h":32.02,"l":31.86,"n":188,"o":32.02,"t":"2026-09-24T17:30:00Z","v":10245,"vw":31.938143},{"c":32.05,"h":32.07,"l":31.9,"n":288,"o":31.91,"t":"2026-09-24T17:45:00Z","v":15199,"vw":32.009508},{"c":31.96,"h":32.03,"l":31.88,"n":275,"o":32.03,"t":"2026-09-24T18:00:00Z","v":12813,"vw":31.964211},{"c":31.86,"h":31.95,"l":31.83,"n":411,"o":31.95,"t":"2026-09-24T18:15:00Z","v":27048,"vw":31.889391},{"c":31.77,"h":31.9,"l":31.77,"n":253,"o":31.87,"t":"2026-09-24T18:30:00Z","v":15534,"vw":31.833713},{"c":31.78,"h":31.84,"l":31.77,"n":289,"o":31.77,"t":"2026-09-24T18:45:00Z","v":14093,"vw":31.808433},{"c":31.67,"h":31.75,"l":31.58,"n":346,"o":31.75,"t":"2026-09-24T19:00:00Z","v":22752,"vw":31.646272},{"c":31.68,"h":31.735,"l":31.64,"n":413,"o":31.64,"t":"2026-09-24T19:15:00Z","v":18556,"vw":31.682753},{"c":31.6,"h":31.72,"l":31.59,"n":664,"o":31.69,"t":"2026-09-24T19:30:00Z","v":34821,"vw":31.642394},{"c":31.49,"h":31.66,"l":31.48,"n":2045,"o":31.6,"t":"2026-09-24T19:45:00Z","v":190653,"vw":31.530801},{"c":31.3,"h":31.48,"l":31.3,"n":48,"o":31.48,"t":"2026-09-24T20:00:00Z","v":123724,"vw":31.479534},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-09-24T23:45:00Z","v":307,"vw":31.3},{"c":31.552,"h":31.84,"l":31.32,"n":422,"o":31.5,"t":"2026-09-25T13:30:00Z","v":30631,"vw":31.531337},{"c":31.79,"h":31.91,"l":31.4097,"n":199,"o":31.5109,"t":"2026-09-25T13:45:00Z","v":13910,"vw":31.697334},{"c":31.525,"h":31.78,"l":31.525,"n":268,"o":31.76,"t":"2026-09-25T14:00:00Z","v":21476,"vw":31.657132},{"c":31.2175,"h":31.5,"l":31.2175,"n":249,"o":31.48,"t":"2026-09-25T14:15:00Z","v":22250,"vw":31.384436},{"c":31.28,"h":31.34,"l":31.17,"n":214,"o":31.2,"t":"2026-09-25T14:30:00Z","v":12308,"vw":31.244695},{"c":31.24,"h":31.39,"l":31.24,"n":200,"o":31.3139,"t":"2026-09-25T14:45:00Z","v":12824,"vw":31.288661},{"c":31.3,"h":31.33,"l":31.23,"n":185,"o":31.24,"t":"2026-09-25T15:00:00Z","v":7630,"vw":31.281553},{"c":31.41,"h":31.5,"l":31.26,"n":417,"o":31.29,"t":"2026-09-25T15:15:00Z","v":26778,"vw":31.361752},{"c":31.485,"h":31.52,"l":31.415,"n":333,"o":31.4321,"t":"2026-09-25T15:30:00Z","v":21662,"vw":31.477876},{"c":31.82,"h":31.82,"l":31.43,"n":313,"o":31.43,"t":"2026-09-25T15:45:00Z","v":16130,"vw":31.659108},{"c":32,"h":32.14,"l":31.8,"n":508,"o":31.81,"t":"2026-09-25T16:00:00Z","v":47583,"vw":31.975489},{"c":32.14,"h":32.19,"l":31.895,"n":551,"o":32.05,"t":"2026-09-25T16:15:00Z","v":49120,"vw":32.085987},{"c":32.04,"h":32.225,"l":32,"n":908,"o":32.14,"t":"2026-09-25T16:30:00Z","v":77638,"vw":32.069248},{"c":32.02,"h":32.14,"l":31.995,"n":405,"o":32.03,"t":"2026-09-25T16:45:00Z","v":34206,"vw":32.05144},{"c":31.94,"h":32.03,"l":31.9,"n":277,"o":31.9,"t":"2026-09-25T17:00:00Z","v":14430,"vw":31.978087},{"c":31.92,"h":31.96,"l":31.9,"n":168,"o":31.96,"t":"2026-09-25T17:15:00Z","v":12919,"vw":31.917803},{"c":31.885,"h":31.93,"l":31.82,"n":213,"o":31.915,"t":"2026-09-25T17:30:00Z","v":9016,"vw":31.888634},{"c":31.78,"h":31.9,"l":31.76,"n":226,"o":31.9,"t":"2026-09-25T17:45:00Z","v":12406,"vw":31.811487},{"c":31.795,"h":31.835,"l":31.77,"n":228,"o":31.78,"t":"2026-09-25T18:00:00Z","v":11342,"vw":31.797816},{"c":31.65,"h":31.7879,"l":31.64,"n":721,"o":31.77,"t":"2026-09-25T18:15:00Z","v":61071,"vw":31.758336},{"c":31.6,"h":31.67,"l":31.57,"n":289,"o":31.655,"t":"2026-09-25T18:30:00Z","v":17345,"vw":31.618322},{"c":31.65,"h":31.67,"l":31.57,"n":315,"o":31.6,"t":"2026-09-25T18:45:00Z","v":17358,"vw":31.624121},{"c":31.69,"h":31.78,"l":31.66,"n":283,"o":31.66,"t":"2026-09-25T19:00:00Z","v":15501,"vw":31.732479},{"c":31.7,"h":31.7501,"l":31.57,"n":978,"o":31.705,"t":"2026-09-25T19:15:00Z","v":79400,"vw":31.671788},{"c":31.75,"h":31.755,"l":31.485,"n":1975,"o":31.7,"t":"2026-09-25T19:30:00Z","v":177335,"vw":31.648207},{"c":31.49,"h":31.82,"l":31.49,"n":3978,"o":31.75,"t":"2026-09-25T19:45:00Z","v":468859,"vw":31.691001},{"c":31.49,"h":31.49,"l":31.49,"n":8,"o":31.49,"t":"2026-09-25T20:00:00Z","v":184400,"vw":31.49},{"c":32.05,"h":32.05,"l":31.89,"n":11,"o":31.89,"t":"2026-09-25T22:00:00Z","v":839,"vw":31.978},{"c":31.94,"h":31.94,"l":31.16,"n":15,"o":31.16,"t":"2026-09-28T08:00:00Z","v":839,"vw":31.409006},{"c":31.35,"h":31.35,"l":31.35,"n":2,"o":31.35,"t":"2026-09-28T08:30:00Z","v":1000,"vw":31.35},{"c":31.35,"h":31.35,"l":31.35,"n":2,"o":31.35,"t":"2026-09-28T08:45:00Z","v":794,"vw":31.35},{"c":31.03,"h":31.03,"l":31.03,"n":9,"o":31.03,"t":"2026-09-28T09:00:00Z","v":399,"vw":31.03},{"c":31.24,"h":31.3,"l":31.07,"n":9,"o":31.29,"t":"2026-09-28T11:00:00Z","v":881,"vw":31.21293},{"c":30.8,"h":30.8,"l":30.79,"n":2,"o":30.79,"t":"2026-09-28T12:00:00Z","v":372,"vw":30.792688},{"c":30.86,"h":30.86,"l":30.86,"n":2,"o":30.86,"t":"2026-09-28T12:15:00Z","v":101,"vw":30.86},{"c":31.5,"h":31.61,"l":30.81,"n":469,"o":30.98,"t":"2026-09-28T13:30:00Z","v":52730,"vw":31.245787},{"c":31.845,"h":31.85,"l":31.405,"n":494,"o":31.53,"t":"2026-09-28T13:45:00Z","v":38590,"vw":31.60246},{"c":31.61,"h":31.845,"l":31.59,"n":529,"o":31.845,"t":"2026-09-28T14:00:00Z","v":41576,"vw":31.692502},{"c":31.74,"h":31.75,"l":31.6,"n":411,"o":31.625,"t":"2026-09-28T14:15:00Z","v":34947,"vw":31.664566},{"c":31.39,"h":31.77,"l":31.39,"n":371,"o":31.74,"t":"2026-09-28T14:30:00Z","v":26902,"vw":31.658595},{"c":31.35,"h":31.415,"l":31.17,"n":485,"o":31.37,"t":"2026-09-28T14:45:00Z","v":34829,"vw":31.292968},{"c":31.31,"h":31.4,"l":31.26,"n":342,"o":31.35,"t":"2026-09-28T15:00:00Z","v":25366,"vw":31.347868},{"c":31.5423,"h":31.55,"l":31.26,"n":360,"o":31.27,"t":"2026-09-28T15:15:00Z","v":19811,"vw":31.388371},{"c":31.335,"h":31.535,"l":31.29,"n":373,"o":31.535,"t":"2026-09-28T15:30:00Z","v":21094,"vw":31.374732},{"c":31.36,"h":31.42,"l":31.29,"n":373,"o":31.35,"t":"2026-09-28T15:45:00Z","v":23043,"vw":31.352729},{"c":31.175,"h":31.39,"l":31.17,"n":332,"o":31.35,"t":"2026-09-28T16:00:00Z","v":21508,"vw":31.273552},{"c":31.47,"h":31.53,"l":31.185,"n":416,"o":31.185,"t":"2026-09-28T16:15:00Z","v":28751,"vw":31.330418},{"c":31,"h":31.38,"l":30.97,"n":374,"o":31.38,"t":"2026-09-28T16:30:00Z","v":24517,"vw":31.146727},{"c":30.93,"h":31.05,"l":30.89,"n":317,"o":31.03,"t":"2026-09-28T16:45:00Z","v":20683,"vw":30.950515},{"c":31.18,"h":31.33,"l":30.92,"n":426,"o":30.9448,"t":"2026-09-28T17:00:00Z","v":39243,"vw":31.05851},{"c":31.14,"h":31.22,"l":31.12,"n":208,"o":31.2,"t":"2026-09-28T17:15:00Z","v":11639,"vw":31.163623},{"c":31.18,"h":31.19,"l":31.045,"n":255,"o":31.16,"t":"2026-09-28T17:30:00Z","v":14644,"vw":31.138208},{"c":31.28,"h":31.29,"l":31.16,"n":334,"o":31.16,"t":"2026-09-28T17:45:00Z","v":32236,"vw":31.238708},{"c":31.23,"h":31.295,"l":31.21,"n":272,"o":31.295,"t":"2026-09-28T18:00:00Z","v":17160,"vw":31.247963},{"c":31.14,"h":31.25,"l":31.09,"n":247,"o":31.25,"t":"2026-09-28T18:15:00Z","v":15870,"vw":31.15483},{"c":31.14,"h":31.14,"l":31.07,"n":348,"o":31.13,"t":"2026-09-28T18:30:00Z","v":23625,"vw":31.113622},{"c":31.235,"h":31.245,"l":31.11,"n":435,"o":31.13,"t":"2026-09-28T18:45:00Z","v":28033,"vw":31.164051},{"c":31,"h":31.27,"l":31,"n":547,"o":31.22,"t":"2026-09-28T19:00:00Z","v":36379,"vw":31.148088},{"c":31.05,"h":31.08,"l":30.985,"n":423,"o":31,"t":"2026-09-28T19:15:00Z","v":27435,"vw":31.042002},{"c":31.03,"h":31.1,"l":31.01,"n":599,"o":31.04,"t":"2026-09-28T19:30:00Z","v":38922,"vw":31.049862},{"c":31.04,"h":31.05,"l":30.89,"n":1552,"o":31.025,"t":"2026-09-28T19:45:00Z","v":162736,"vw":30.979213},{"c":31.05,"h":31.05,"l":31.05,"n":6,"o":31.05,"t":"2026-09-28T20:00:00Z","v":149222,"vw":31.05},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-09-29T12:00:00Z","v":100,"vw":30.99},{"c":31.34,"h":31.5,"l":31.25,"n":60,"o":31.45,"t":"2026-09-29T13:15:00Z","v":3944,"vw":31.459056},{"c":31.105,"h":31.49,"l":30.92,"n":279,"o":31.27,"t":"2026-09-29T13:30:00Z","v":88156,"vw":31.378723},{"c":30.875,"h":31.12,"l":30.845,"n":263,"o":31.05,"t":"2026-09-29T13:45:00Z","v":19273,"vw":30.940005},{"c":30.725,"h":30.895,"l":30.62,"n":329,"o":30.895,"t":"2026-09-29T14:00:00Z","v":29727,"vw":30.775465},{"c":30.49,"h":30.725,"l":30.35,"n":255,"o":30.725,"t":"2026-09-29T14:15:00Z","v":19604,"vw":30.515667},{"c":30.68,"h":30.68,"l":30.45,"n":380,"o":30.495,"t":"2026-09-29T14:30:00Z","v":25145,"vw":30.524509},{"c":30.475,"h":30.655,"l":30.475,"n":358,"o":30.655,"t":"2026-09-29T14:45:00Z","v":18159,"vw":30.559088},{"c":30.235,"h":30.46,"l":30.2,"n":459,"o":30.46,"t":"2026-09-29T15:00:00Z","v":27889,"vw":30.307318},{"c":30.19,"h":30.28,"l":30.1501,"n":444,"o":30.26,"t":"2026-09-29T15:15:00Z","v":24899,"vw":30.224507},{"c":30.46,"h":30.46,"l":30.2,"n":489,"o":30.21,"t":"2026-09-29T15:30:00Z","v":30116,"vw":30.328068},{"c":30.37,"h":30.56,"l":30.36,"n":379,"o":30.49,"t":"2026-09-29T15:45:00Z","v":18373,"vw":30.444485},{"c":30.37,"h":30.43,"l":30.27,"n":326,"o":30.38,"t":"2026-09-29T16:00:00Z","v":22277,"vw":30.328515},{"c":30.4,"h":30.49,"l":30.375,"n":404,"o":30.375,"t":"2026-09-29T16:15:00Z","v":21893,"vw":30.415175},{"c":30.22,"h":30.41,"l":30.22,"n":291,"o":30.4,"t":"2026-09-29T16:30:00Z","v":17214,"vw":30.311135},{"c":30.17,"h":30.24,"l":30.135,"n":365,"o":30.2,"t":"2026-09-29T16:45:00Z","v":19878,"vw":30.191124},{"c":30.03,"h":30.16,"l":29.965,"n":451,"o":30.16,"t":"2026-09-29T17:00:00Z","v":21804,"vw":30.045777},{"c":29.84,"h":30.02,"l":29.84,"n":535,"o":30.01,"t":"2026-09-29T17:15:00Z","v":39293,"vw":29.975099},{"c":29.96,"h":29.96,"l":29.845,"n":461,"o":29.855,"t":"2026-09-29T17:30:00Z","v":21271,"vw":29.884497},{"c":29.855,"h":29.97,"l":29.85,"n":459,"o":29.94,"t":"2026-09-29T17:45:00Z","v":22767,"vw":29.91202},{"c":29.88,"h":30.08,"l":29.87,"n":598,"o":29.88,"t":"2026-09-29T18:00:00Z","v":35173,"vw":29.956423},{"c":29.8,"h":29.885,"l":29.78,"n":546,"o":29.88,"t":"2026-09-29T18:15:00Z","v":34122,"vw":29.840807},{"c":30.175,"h":30.215,"l":29.66,"n":1036,"o":29.79,"t":"2026-09-29T18:30:00Z","v":65785,"vw":29.936807},{"c":30.01,"h":30.175,"l":29.9,"n":621,"o":30.175,"t":"2026-09-29T18:45:00Z","v":38245,"vw":30.008604},{"c":30.01,"h":30.045,"l":29.95,"n":575,"o":30.02,"t":"2026-09-29T19:00:00Z","v":30641,"vw":30.009802},{"c":29.96,"h":30.03,"l":29.945,"n":572,"o":30.01,"t":"2026-09-29T19:15:00Z","v":30647,"vw":29.989091},{"c":29.835,"h":30.01,"l":29.835,"n":768,"o":29.92,"t":"2026-09-29T19:30:00Z","v":38808,"vw":29.939443},{"c":29.64,"h":29.89,"l":29.64,"n":2606,"o":29.85,"t":"2026-09-29T19:45:00Z","v":184664,"vw":29.76611},{"c":29.64,"h":29.64,"l":29.62,"n":11,"o":29.62,"t":"2026-09-29T20:00:00Z","v":1342252,"vw":29.639999},{"c":29.65,"h":29.73,"l":29.64,"n":6,"o":29.73,"t":"2026-09-29T20:15:00Z","v":1400,"vw":29.667692},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-09-29T20:45:00Z","v":100,"vw":29.94},{"c":29.66,"h":29.66,"l":29.66,"n":9,"o":29.66,"t":"2026-09-30T08:00:00Z","v":336,"vw":29.66},{"c":29.6,"h":29.7,"l":29.6,"n":13,"o":29.69,"t":"2026-09-30T11:00:00Z","v":1657,"vw":29.656613},{"c":29.66,"h":29.66,"l":29.66,"n":7,"o":29.66,"t":"2026-09-30T11:30:00Z","v":506,"vw":29.66},{"c":29.8,"h":29.8,"l":29.49,"n":3,"o":29.49,"t":"2026-09-30T12:00:00Z","v":581,"vw":29.613752},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-09-30T12:15:00Z","v":100,"vw":29.75},{"c":29.75,"h":29.75,"l":29.75,"n":4,"o":29.75,"t":"2026-09-30T12:30:00Z","v":185,"vw":29.75},{"c":30.1,"h":30.1,"l":30.1,"n":3,"o":30.1,"t":"2026-09-30T12:45:00Z","v":104,"vw":30.1},{"c":29.97,"h":29.97,"l":29.4,"n":532,"o":29.6,"t":"2026-09-30T13:30:00Z","v":94870,"vw":29.779009},{"c":30.11,"h":30.25,"l":29.89,"n":438,"o":29.97,"t":"2026-09-30T13:45:00Z","v":31468,"vw":30.070942},{"c":30.17,"h":30.3099,"l":30.04,"n":604,"o":30.11,"t":"2026-09-30T14:00:00Z","v":36242,"vw":30.1244},{"c":30.11,"h":30.23,"l":30.09,"n":483,"o":30.15,"t":"2026-09-30T14:15:00Z","v":20265,"vw":30.163149},{"c":30.285,"h":30.29,"l":30.08,"n":742,"o":30.13,"t":"2026-09-30T14:30:00Z","v":46883,"vw":30.173684},{"c":30.32,"h":30.34,"l":30.17,"n":386,"o":30.26,"t":"2026-09-30T14:45:00Z","v":18630,"vw":30.280816},{"c":30.405,"h":30.44,"l":30.23,"n":463,"o":30.335,"t":"2026-09-30T15:00:00Z","v":20206,"vw":30.315735},{"c":30.11,"h":30.5,"l":30.11,"n":394,"o":30.43,"t":"2026-09-30T15:15:00Z","v":28991,"vw":30.366648},{"c":30.07,"h":30.16,"l":30.025,"n":438,"o":30.11,"t":"2026-09-30T15:30:00Z","v":18133,"vw":30.082192},{"c":30.07,"h":30.13,"l":30.01,"n":371,"o":30.07,"t":"2026-09-30T15:45:00Z","v":19383,"vw":30.066434},{"c":30.04,"h":30.07,"l":29.975,"n":475,"o":30.07,"t":"2026-09-30T16:00:00Z","v":34935,"vw":30.009959},{"c":30.21,"h":30.21,"l":30.01,"n":532,"o":30.03,"t":"2026-09-30T16:15:00Z","v":23782,"vw":30.120808},{"c":30.205,"h":30.22,"l":30.12,"n":368,"o":30.22,"t":"2026-09-30T16:30:00Z","v":19996,"vw":30.170187},{"c":30.29,"h":30.29,"l":30.18,"n":433,"o":30.205,"t":"2026-09-30T16:45:00Z","v":26794,"vw":30.241958},{"c":30.195,"h":30.28,"l":30.18,"n":431,"o":30.28,"t":"2026-09-30T17:00:00Z","v":31927,"vw":30.229209},{"c":30.17,"h":30.24,"l":30.12,"n":477,"o":30.205,"t":"2026-09-30T17:15:00Z","v":33069,"vw":30.19372},{"c":30.205,"h":30.25,"l":30.155,"n":503,"o":30.16,"t":"2026-09-30T17:30:00Z","v":33531,"vw":30.203339},{"c":30.165,"h":30.22,"l":30.16,"n":410,"o":30.19,"t":"2026-09-30T17:45:00Z","v":25790,"vw":30.184672},{"c":30.01,"h":30.165,"l":30,"n":407,"o":30.165,"t":"2026-09-30T18:00:00Z","v":27300,"vw":30.069161},{"c":29.83,"h":30.01,"l":29.8,"n":588,"o":30.01,"t":"2026-09-30T18:15:00Z","v":33954,"vw":29.868221},{"c":29.91,"h":29.93,"l":29.745,"n":554,"o":29.8,"t":"2026-09-30T18:30:00Z","v":27017,"vw":29.829474},{"c":30,"h":30,"l":29.87,"n":538,"o":29.9002,"t":"2026-09-30T18:45:00Z","v":29196,"vw":29.907707},{"c":29.915,"h":29.995,"l":29.89,"n":464,"o":29.995,"t":"2026-09-30T19:00:00Z","v":30033,"vw":29.926471},{"c":29.671,"h":29.9,"l":29.671,"n":385,"o":29.9,"t":"2026-09-30T19:15:00Z","v":28127,"vw":29.792381},{"c":29.56,"h":29.68,"l":29.53,"n":712,"o":29.67,"t":"2026-09-30T19:30:00Z","v":38292,"vw":29.621189},{"c":29.66,"h":29.68,"l":29.555,"n":2155,"o":29.56,"t":"2026-09-30T19:45:00Z","v":202314,"vw":29.613299},{"c":29.63,"h":29.63,"l":29.63,"n":7,"o":29.63,"t":"2026-09-30T20:00:00Z","v":273264,"vw":29.63},{"c":29.99,"h":30.01,"l":29.99,"n":3,"o":30.01,"t":"2026-09-30T20:30:00Z","v":2030,"vw":30},{"c":29.99,"h":29.99,"l":29.8,"n":7,"o":29.85,"t":"2026-09-30T20:45:00Z","v":2189,"vw":29.83855},{"c":29.7,"h":29.76,"l":29.7,"n":10,"o":29.76,"t":"2026-09-30T21:45:00Z","v":1750,"vw":29.738911},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-01T08:00:00Z","v":373,"vw":30.23},{"c":29.8,"h":29.8,"l":29.8,"n":5,"o":29.8,"t":"2026-10-01T10:15:00Z","v":1007,"vw":29.8},{"c":29.9,"h":29.9,"l":29.72,"n":7,"o":29.72,"t":"2026-10-01T10:30:00Z","v":698,"vw":29.841886},{"c":29.9,"h":29.92,"l":29.9,"n":5,"o":29.92,"t":"2026-10-01T11:00:00Z","v":402,"vw":29.905025},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-01T11:30:00Z","v":200,"vw":29.89},{"c":30.172,"h":30.1865,"l":29.92,"n":4,"o":29.93,"t":"2026-10-01T12:00:00Z","v":800,"vw":30.052125},{"c":29.37,"h":29.7,"l":29.35,"n":339,"o":29.59,"t":"2026-10-01T13:30:00Z","v":36494,"vw":29.447296},{"c":29.71,"h":29.795,"l":29.35,"n":273,"o":29.37,"t":"2026-10-01T13:45:00Z","v":24192,"vw":29.529108},{"c":29.66,"h":29.75,"l":29.255,"n":513,"o":29.66,"t":"2026-10-01T14:00:00Z","v":33868,"vw":29.458016},{"c":29.71,"h":29.76,"l":29.57,"n":424,"o":29.665,"t":"2026-10-01T14:15:00Z","v":35192,"vw":29.673543},{"c":29.76,"h":29.84,"l":29.69,"n":291,"o":29.69,"t":"2026-10-01T14:30:00Z","v":17389,"vw":29.765661},{"c":29.515,"h":29.81,"l":29.5,"n":483,"o":29.76,"t":"2026-10-01T14:45:00Z","v":36803,"vw":29.64354},{"c":29.36,"h":29.51,"l":29.21,"n":403,"o":29.51,"t":"2026-10-01T15:00:00Z","v":23119,"vw":29.372871},{"c":29.31,"h":29.415,"l":29.31,"n":331,"o":29.34,"t":"2026-10-01T15:15:00Z","v":16190,"vw":29.357036},{"c":29.265,"h":29.36,"l":29.18,"n":453,"o":29.28,"t":"2026-10-01T15:30:00Z","v":26495,"vw":29.284046},{"c":29.22,"h":29.305,"l":29.1245,"n":388,"o":29.25,"t":"2026-10-01T15:45:00Z","v":18752,"vw":29.206867},{"c":29.185,"h":29.36,"l":29.18,"n":394,"o":29.22,"t":"2026-10-01T16:00:00Z","v":32562,"vw":29.257759},{"c":29.27,"h":29.295,"l":29.12,"n":379,"o":29.185,"t":"2026-10-01T16:15:00Z","v":21957,"vw":29.201638},{"c":29.105,"h":29.32,"l":29.105,"n":382,"o":29.27,"t":"2026-10-01T16:30:00Z","v":18740,"vw":29.225548},{"c":29.175,"h":29.35,"l":29.08,"n":660,"o":29.08,"t":"2026-10-01T16:45:00Z","v":45661,"vw":29.23777},{"c":29.225,"h":29.32,"l":29.1,"n":488,"o":29.17,"t":"2026-10-01T17:00:00Z","v":21524,"vw":29.213366},{"c":29.3,"h":29.335,"l":29.225,"n":541,"o":29.225,"t":"2026-10-01T17:15:00Z","v":39335,"vw":29.276298},{"c":29.275,"h":29.48,"l":29.23,"n":442,"o":29.29,"t":"2026-10-01T17:30:00Z","v":22677,"vw":29.362762},{"c":29.1,"h":29.31,"l":29.0701,"n":345,"o":29.275,"t":"2026-10-01T17:45:00Z","v":18876,"vw":29.21742},{"c":29.07,"h":29.1,"l":28.97,"n":368,"o":29.1,"t":"2026-10-01T18:00:00Z","v":20500,"vw":29.024857},{"c":28.85,"h":29.1,"l":28.85,"n":338,"o":29.06,"t":"2026-10-01T18:15:00Z","v":24707,"vw":28.997007},{"c":28.895,"h":29,"l":28.825,"n":356,"o":28.86,"t":"2026-10-01T18:30:00Z","v":16675,"vw":28.888237},{"c":28.68,"h":28.91,"l":28.65,"n":771,"o":28.875,"t":"2026-10-01T18:45:00Z","v":57382,"vw":28.797239},{"c":28.64,"h":28.71,"l":28.6,"n":535,"o":28.68,"t":"2026-10-01T19:00:00Z","v":32207,"vw":28.645971},{"c":28.62,"h":28.71,"l":28.6,"n":497,"o":28.64,"t":"2026-10-01T19:15:00Z","v":30920,"vw":28.660897},{"c":28.795,"h":28.81,"l":28.62,"n":622,"o":28.64,"t":"2026-10-01T19:30:00Z","v":33440,"vw":28.715956},{"c":28.96,"h":28.98,"l":28.75,"n":1472,"o":28.8,"t":"2026-10-01T19:45:00Z","v":129814,"vw":28.899462},{"c":28.97,"h":28.97,"l":28.97,"n":6,"o":28.97,"t":"2026-10-01T20:00:00Z","v":128939,"vw":28.97},{"c":29.25,"h":29.25,"l":28.97,"n":6,"o":29.25,"t":"2026-10-01T20:15:00Z","v":157996,"vw":28.974024},{"c":29.22,"h":29.22,"l":29.22,"n":4,"o":29.22,"t":"2026-10-01T21:15:00Z","v":2603,"vw":29.22},{"c":28.79,"h":28.79,"l":28.79,"n":4,"o":28.79,"t":"2026-10-02T10:30:00Z","v":200,"vw":28.79},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-10-02T11:30:00Z","v":250,"vw":28.88},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-10-02T12:45:00Z","v":150,"vw":29.25},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-10-02T13:00:00Z","v":100,"vw":29.48},{"c":29.7,"h":29.7,"l":29.4,"n":30,"o":29.45,"t":"2026-10-02T13:15:00Z","v":2923,"vw":29.462973},{"c":29.185,"h":29.83,"l":29.1597,"n":311,"o":29.32,"t":"2026-10-02T13:30:00Z","v":42071,"vw":29.346889},{"c":29.58,"h":29.71,"l":29.29,"n":319,"o":29.29,"t":"2026-10-02T13:45:00Z","v":36274,"vw":29.478365},{"c":29.76,"h":29.78,"l":29.46,"n":428,"o":29.5,"t":"2026-10-02T14:00:00Z","v":25588,"vw":29.646302},{"c":29.821,"h":29.9,"l":29.6801,"n":394,"o":29.76,"t":"2026-10-02T14:15:00Z","v":25628,"vw":29.779617},{"c":30.1,"h":30.1,"l":29.77,"n":447,"o":29.8,"t":"2026-10-02T14:30:00Z","v":27193,"vw":29.992357},{"c":30.355,"h":30.415,"l":30.01,"n":342,"o":30.02,"t":"2026-10-02T14:45:00Z","v":17440,"vw":30.186387},{"c":29.709,"h":30.4,"l":29.6404,"n":355,"o":30.4,"t":"2026-10-02T15:00:00Z","v":28131,"vw":29.907848},{"c":29.38,"h":29.72,"l":29.19,"n":467,"o":29.695,"t":"2026-10-02T15:15:00Z","v":36734,"vw":29.455627},{"c":29.45,"h":29.555,"l":29.37,"n":272,"o":29.42,"t":"2026-10-02T15:30:00Z","v":16415,"vw":29.482314},{"c":29.61,"h":29.66,"l":29.45,"n":405,"o":29.475,"t":"2026-10-02T15:45:00Z","v":35006,"vw":29.543457},{"c":29.565,"h":29.7274,"l":29.565,"n":231,"o":29.65,"t":"2026-10-02T16:00:00Z","v":15652,"vw":29.653441},{"c":29.62,"h":29.68,"l":29.59,"n":118,"o":29.6,"t":"2026-10-02T16:15:00Z","v":7463,"vw":29.626863},{"c":29.6,"h":29.65,"l":29.51,"n":419,"o":29.64,"t":"2026-10-02T16:30:00Z","v":31861,"vw":29.595065},{"c":29.55,"h":29.63,"l":29.47,"n":228,"o":29.5968,"t":"2026-10-02T16:45:00Z","v":14700,"vw":29.546466},{"c":29.59,"h":29.63,"l":29.53,"n":191,"o":29.56,"t":"2026-10-02T17:00:00Z","v":9938,"vw":29.585251},{"c":29.72,"h":29.725,"l":29.595,"n":218,"o":29.595,"t":"2026-10-02T17:15:00Z","v":17332,"vw":29.672095},{"c":29.77,"h":29.8,"l":29.73,"n":143,"o":29.74,"t":"2026-10-02T17:30:00Z","v":10504,"vw":29.762833},{"c":29.94,"h":29.95,"l":29.7301,"n":207,"o":29.7301,"t":"2026-10-02T17:45:00Z","v":9630,"vw":29.86204},{"c":30.015,"h":30.03,"l":29.84,"n":338,"o":29.92,"t":"2026-10-02T18:00:00Z","v":29109,"vw":29.93205},{"c":29.92,"h":30.05,"l":29.92,"n":203,"o":30.03,"t":"2026-10-02T18:15:00Z","v":15390,"vw":29.983356},{"c":29.9,"h":29.97,"l":29.9,"n":256,"o":29.93,"t":"2026-10-02T18:30:00Z","v":10823,"vw":29.93592},{"c":29.99,"h":29.99,"l":29.87,"n":244,"o":29.89,"t":"2026-10-02T18:45:00Z","v":16028,"vw":29.932032},{"c":29.91,"h":29.99,"l":29.88,"n":398,"o":29.99,"t":"2026-10-02T19:00:00Z","v":27377,"vw":29.942323},{"c":30.055,"h":30.055,"l":29.88,"n":452,"o":29.91,"t":"2026-10-02T19:15:00Z","v":22852,"vw":29.970498},{"c":29.875,"h":30.1,"l":29.85,"n":787,"o":30.055,"t":"2026-10-02T19:30:00Z","v":47513,"vw":29.994322},{"c":29.87,"h":29.96,"l":29.86,"n":1420,"o":29.89,"t":"2026-10-02T19:45:00Z","v":109551,"vw":29.898583},{"c":29.89,"h":29.89,"l":29.89,"n":5,"o":29.89,"t":"2026-10-02T20:00:00Z","v":163997,"vw":29.89},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-02T20:15:00Z","v":1000,"vw":30.01},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-02T22:00:00Z","v":102,"vw":29.84},{"c":29.91,"h":29.91,"l":29.91,"n":3,"o":29.91,"t":"2026-10-02T23:45:00Z","v":1000,"vw":29.91},{"c":29.71,"h":29.71,"l":29.22,"n":8,"o":29.22,"t":"2026-10-05T08:00:00Z","v":478,"vw":29.373929},{"c":29.64,"h":29.64,"l":29.64,"n":2,"o":29.64,"t":"2026-10-05T09:30:00Z","v":200,"vw":29.64},{"c":29.83,"h":29.83,"l":29.83,"n":3,"o":29.83,"t":"2026-10-05T11:15:00Z","v":202,"vw":29.83},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-05T11:30:00Z","v":135,"vw":29.91},{"c":29.8,"h":29.8,"l":29.8,"n":3,"o":29.8,"t":"2026-10-05T12:15:00Z","v":1796,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-05T12:30:00Z","v":409,"vw":29.8},{"c":29.305,"h":29.695,"l":29.3,"n":243,"o":29.64,"t":"2026-10-05T13:30:00Z","v":33045,"vw":29.545755},{"c":29.355,"h":29.5,"l":29.295,"n":152,"o":29.35,"t":"2026-10-05T13:45:00Z","v":13114,"vw":29.38242},{"c":29.5,"h":29.55,"l":29.31,"n":277,"o":29.35,"t":"2026-10-05T14:00:00Z","v":27592,"vw":29.44989},{"c":29.31,"h":29.605,"l":29.295,"n":219,"o":29.5144,"t":"2026-10-05T14:15:00Z","v":16858,"vw":29.415492},{"c":29.445,"h":29.48,"l":29.24,"n":221,"o":29.32,"t":"2026-10-05T14:30:00Z","v":18798,"vw":29.330482},{"c":29.48,"h":29.575,"l":29.365,"n":173,"o":29.42,"t":"2026-10-05T14:45:00Z","v":12458,"vw":29.448121},{"c":29.29,"h":29.465,"l":29.265,"n":155,"o":29.465,"t":"2026-10-05T15:00:00Z","v":11752,"vw":29.367268},{"c":29.19,"h":29.29,"l":29.15,"n":201,"o":29.29,"t":"2026-10-05T15:15:00Z","v":10757,"vw":29.212701},{"c":29.28,"h":29.33,"l":29.2,"n":245,"o":29.22,"t":"2026-10-05T15:30:00Z","v":13670,"vw":29.259314},{"c":29.36,"h":29.375,"l":29.285,"n":53,"o":29.285,"t":"2026-10-05T15:45:00Z","v":2691,"vw":29.352458},{"c":29.1736,"h":29.35,"l":29.15,"n":225,"o":29.35,"t":"2026-10-05T16:00:00Z","v":16124,"vw":29.220882},{"c":29.32,"h":29.32,"l":29.15,"n":169,"o":29.18,"t":"2026-10-05T16:15:00Z","v":9332,"vw":29.225709},{"c":29.31,"h":29.33,"l":29.245,"n":185,"o":29.31,"t":"2026-10-05T16:30:00Z","v":9231,"vw":29.289612},{"c":29.515,"h":29.58,"l":29.24,"n":1026,"o":29.3499,"t":"2026-10-05T16:45:00Z","v":104160,"vw":29.412716},{"c":29.385,"h":29.51,"l":29.35,"n":356,"o":29.5,"t":"2026-10-05T17:00:00Z","v":28450,"vw":29.458297},{"c":29.46,"h":29.47,"l":29.4,"n":363,"o":29.4,"t":"2026-10-05T17:15:00Z","v":33188,"vw":29.434135},{"c":29.605,"h":29.605,"l":29.4507,"n":194,"o":29.4507,"t":"2026-10-05T17:30:00Z","v":14053,"vw":29.509216},{"c":29.55,"h":29.68,"l":29.54,"n":232,"o":29.62,"t":"2026-10-05T17:45:00Z","v":14691,"vw":29.632605},{"c":29.54,"h":29.62,"l":29.54,"n":88,"o":29.545,"t":"2026-10-05T18:00:00Z","v":5540,"vw":29.586061},{"c":29.58,"h":29.6,"l":29.54,"n":140,"o":29.57,"t":"2026-10-05T18:15:00Z","v":6360,"vw":29.566922},{"c":29.37,"h":29.58,"l":29.37,"n":192,"o":29.58,"t":"2026-10-05T18:30:00Z","v":10531,"vw":29.493473},{"c":29.46,"h":29.47,"l":29.385,"n":149,"o":29.385,"t":"2026-10-05T18:45:00Z","v":8811,"vw":29.407916},{"c":29.515,"h":29.52,"l":29.455,"n":174,"o":29.455,"t":"2026-10-05T19:00:00Z","v":7392,"vw":29.484059},{"c":29.44,"h":29.49,"l":29.42,"n":232,"o":29.49,"t":"2026-10-05T19:15:00Z","v":11760,"vw":29.468667},{"c":29.43,"h":29.5,"l":29.38,"n":476,"o":29.425,"t":"2026-10-05T19:30:00Z","v":26176,"vw":29.444167},{"c":29.485,"h":29.55,"l":29.395,"n":939,"o":29.43,"t":"2026-10-05T19:45:00Z","v":52139,"vw":29.505012},{"c":29.5,"h":29.5,"l":29.5,"n":8,"o":29.5,"t":"2026-10-05T20:00:00Z","v":156882,"vw":29.5},{"c":29.68,"h":29.7,"l":29.65,"n":7,"o":29.65,"t":"2026-10-05T20:30:00Z","v":1243,"vw":29.680792},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-05T22:00:00Z","v":300,"vw":29.5},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-05T23:15:00Z","v":828,"vw":29.49},{"c":29.49,"h":29.49,"l":29.49,"n":3,"o":29.49,"t":"2026-10-06T08:00:00Z","v":172,"vw":29.49},{"c":30.29,"h":30.29,"l":30.29,"n":12,"o":30.29,"t":"2026-10-06T10:15:00Z","v":360,"vw":30.29},{"c":29.7,"h":30.4,"l":29.7,"n":11,"o":29.9,"t":"2026-10-06T11:00:00Z","v":1158,"vw":30.158955},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-10-06T11:30:00Z","v":100,"vw":30.39},{"c":29.78,"h":29.78,"l":29.78,"n":2,"o":29.78,"t":"2026-10-06T12:30:00Z","v":500,"vw":29.78},{"c":29.99,"h":29.99,"l":29.81,"n":11,"o":29.8121,"t":"2026-10-06T12:45:00Z","v":1544,"vw":29.925706},{"c":30.03,"h":30.03,"l":29.99,"n":41,"o":29.99,"t":"2026-10-06T13:00:00Z","v":2641,"vw":30.001081},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-06T13:15:00Z","v":332,"vw":30.01},{"c":30.33,"h":30.47,"l":29.86,"n":569,"o":30.01,"t":"2026-10-06T13:30:00Z","v":79534,"vw":30.225311},{"c":30.435,"h":30.62,"l":30.3077,"n":400,"o":30.33,"t":"2026-10-06T13:45:00Z","v":30165,"vw":30.4861},{"c":30.23,"h":30.5721,"l":30.23,"n":387,"o":30.47,"t":"2026-10-06T14:00:00Z","v":30965,"vw":30.46356},{"c":29.99,"h":30.25,"l":29.99,"n":252,"o":30.24,"t":"2026-10-06T14:15:00Z","v":20891,"vw":30.110002},{"c":29.72,"h":30.04,"l":29.72,"n":288,"o":30.04,"t":"2026-10-06T14:30:00Z","v":16570,"vw":29.855532},{"c":29.92,"h":29.9499,"l":29.76,"n":225,"o":29.78,"t":"2026-10-06T14:45:00Z","v":16062,"vw":29.886173},{"c":30.03,"h":30.03,"l":29.95,"n":262,"o":29.95,"t":"2026-10-06T15:00:00Z","v":14185,"vw":29.987258},{"c":30.0906,"h":30.1,"l":29.91,"n":261,"o":30.025,"t":"2026-10-06T15:15:00Z","v":17480,"vw":30.000678},{"c":30.055,"h":30.085,"l":29.98,"n":158,"o":30.05,"t":"2026-10-06T15:30:00Z","v":9084,"vw":30.03265},{"c":30.225,"h":30.24,"l":30.03,"n":162,"o":30.03,"t":"2026-10-06T15:45:00Z","v":9932,"vw":30.170098},{"c":30.01,"h":30.24,"l":29.97,"n":177,"o":30.24,"t":"2026-10-06T16:00:00Z","v":13422,"vw":30.129774},{"c":29.78,"h":29.955,"l":29.77,"n":173,"o":29.94,"t":"2026-10-06T16:15:00Z","v":8998,"vw":29.848335},{"c":29.85,"h":29.875,"l":29.78,"n":164,"o":29.78,"t":"2026-10-06T16:30:00Z","v":8706,"vw":29.823849},{"c":29.88,"h":29.88,"l":29.83,"n":137,"o":29.88,"t":"2026-10-06T16:45:00Z","v":5705,"vw":29.855394},{"c":29.93,"h":29.95,"l":29.87,"n":166,"o":29.87,"t":"2026-10-06T17:00:00Z","v":6951,"vw":29.921677},{"c":30.03,"h":30.08,"l":29.925,"n":386,"o":29.925,"t":"2026-10-06T17:15:00Z","v":22749,"vw":29.974957},{"c":30.085,"h":30.12,"l":30,"n":121,"o":30.02,"t":"2026-10-06T17:30:00Z","v":4504,"vw":30.0644},{"c":29.99,"h":30.07,"l":29.99,"n":185,"o":30.07,"t":"2026-10-06T17:45:00Z","v":14784,"vw":30.037262},{"c":30.04,"h":30.08,"l":29.97,"n":190,"o":29.98,"t":"2026-10-06T18:00:00Z","v":8700,"vw":30.03257},{"c":29.95,"h":30.06,"l":29.93,"n":228,"o":30.04,"t":"2026-10-06T18:15:00Z","v":10454,"vw":30.00272},{"c":30,"h":30,"l":29.87,"n":250,"o":29.92,"t":"2026-10-06T18:30:00Z","v":14655,"vw":29.935695},{"c":29.99,"h":30.04,"l":29.94,"n":122,"o":29.98,"t":"2026-10-06T18:45:00Z","v":7388,"vw":29.984164},{"c":29.8274,"h":29.98,"l":29.82,"n":192,"o":29.98,"t":"2026-10-06T19:00:00Z","v":10608,"vw":29.900234},{"c":29.89,"h":29.98,"l":29.86,"n":451,"o":29.86,"t":"2026-10-06T19:15:00Z","v":27386,"vw":29.909773},{"c":30.05,"h":30.07,"l":29.9,"n":422,"o":29.91,"t":"2026-10-06T19:30:00Z","v":19223,"vw":30.013263},{"c":30.26,"h":30.26,"l":30,"n":1880,"o":30.02,"t":"2026-10-06T19:45:00Z","v":170138,"vw":30.187336},{"c":30.25,"h":30.27,"l":30.25,"n":13,"o":30.27,"t":"2026-10-06T20:00:00Z","v":169256,"vw":30.250018},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-10-06T20:15:00Z","v":150648,"vw":30.25},{"c":30.14,"h":30.14,"l":30,"n":10,"o":30.08,"t":"2026-10-07T08:00:00Z","v":1284,"vw":30.080759},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-07T09:15:00Z","v":100,"vw":30.1},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-07T11:15:00Z","v":1000,"vw":29.4},{"c":29.6,"h":29.85,"l":29.54,"n":52,"o":29.85,"t":"2026-10-07T12:45:00Z","v":10089,"vw":29.719132},{"c":29.5,"h":29.5,"l":29.5,"n":3,"o":29.5,"t":"2026-10-07T13:00:00Z","v":202,"vw":29.5},{"c":29.49,"h":29.59,"l":29.35,"n":108,"o":29.5,"t":"2026-10-07T13:15:00Z","v":4583,"vw":29.416114},{"c":28.92,"h":29.5099,"l":28.75,"n":518,"o":29.41,"t":"2026-10-07T13:30:00Z","v":59289,"vw":29.223461},{"c":28.81,"h":28.92,"l":28.6972,"n":352,"o":28.92,"t":"2026-10-07T13:45:00Z","v":28904,"vw":28.820808},{"c":28.48,"h":28.765,"l":28.44,"n":566,"o":28.765,"t":"2026-10-07T14:00:00Z","v":50698,"vw":28.601343},{"c":28.695,"h":28.74,"l":28.48,"n":532,"o":28.49,"t":"2026-10-07T14:15:00Z","v":47686,"vw":28.602165},{"c":28.6725,"h":28.86,"l":28.67,"n":361,"o":28.71,"t":"2026-10-07T14:30:00Z","v":26945,"vw":28.759235},{"c":28.64,"h":28.74,"l":28.64,"n":230,"o":28.66,"t":"2026-10-07T14:45:00Z","v":11598,"vw":28.695916},{"c":28.735,"h":28.755,"l":28.56,"n":448,"o":28.665,"t":"2026-10-07T15:00:00Z","v":43843,"vw":28.652376},{"c":28.6,"h":28.7227,"l":28.55,"n":296,"o":28.7227,"t":"2026-10-07T15:15:00Z","v":24121,"vw":28.612993},{"c":28.605,"h":28.62,"l":28.5,"n":407,"o":28.61,"t":"2026-10-07T15:30:00Z","v":33012,"vw":28.558063},{"c":28.57,"h":28.65,"l":28.5,"n":277,"o":28.605,"t":"2026-10-07T15:45:00Z","v":22943,"vw":28.5718},{"c":28.625,"h":28.64,"l":28.515,"n":290,"o":28.565,"t":"2026-10-07T16:00:00Z","v":20986,"vw":28.575692},{"c":28.715,"h":28.73,"l":28.605,"n":341,"o":28.625,"t":"2026-10-07T16:15:00Z","v":20537,"vw":28.678142},{"c":28.81,"h":28.84,"l":28.715,"n":501,"o":28.715,"t":"2026-10-07T16:30:00Z","v":51298,"vw":28.788248},{"c":28.78,"h":28.88,"l":28.78,"n":257,"o":28.84,"t":"2026-10-07T16:45:00Z","v":8770,"vw":28.842693},{"c":28.82,"h":28.94,"l":28.78,"n":378,"o":28.79,"t":"2026-10-07T17:00:00Z","v":24629,"vw":28.866353},{"c":28.59,"h":28.83,"l":28.56,"n":323,"o":28.83,"t":"2026-10-07T17:15:00Z","v":24990,"vw":28.666937},{"c":28.4799,"h":28.59,"l":28.46,"n":375,"o":28.59,"t":"2026-10-07T17:30:00Z","v":32321,"vw":28.49625},{"c":28.47,"h":28.55,"l":28.4601,"n":358,"o":28.475,"t":"2026-10-07T17:45:00Z","v":27678,"vw":28.490157},{"c":28.465,"h":28.54,"l":28.3863,"n":464,"o":28.485,"t":"2026-10-07T18:00:00Z","v":39314,"vw":28.467602},{"c":28.55,"h":28.57,"l":28.47,"n":345,"o":28.48,"t":"2026-10-07T18:15:00Z","v":21479,"vw":28.525068},{"c":28.645,"h":28.66,"l":28.55,"n":344,"o":28.555,"t":"2026-10-07T18:30:00Z","v":19016,"vw":28.595006},{"c":28.665,"h":28.68,"l":28.5901,"n":338,"o":28.645,"t":"2026-10-07T18:45:00Z","v":16859,"vw":28.635557},{"c":28.795,"h":28.81,"l":28.62,"n":789,"o":28.6578,"t":"2026-10-07T19:00:00Z","v":51904,"vw":28.744292},{"c":28.965,"h":28.97,"l":28.7544,"n":471,"o":28.785,"t":"2026-10-07T19:15:00Z","v":33537,"vw":28.865736},{"c":28.9,"h":28.98,"l":28.86,"n":717,"o":28.965,"t":"2026-10-07T19:30:00Z","v":41955,"vw":28.917185},{"c":29,"h":29.049,"l":28.91,"n":1679,"o":28.919,"t":"2026-10-07T19:45:00Z","v":115568,"vw":29.0013},{"c":29,"h":29,"l":29,"n":7,"o":29,"t":"2026-10-07T20:00:00Z","v":84176,"vw":29},{"c":28.7324,"h":28.7324,"l":28.7324,"n":1,"o":28.7324,"t":"2026-10-07T23:00:00Z","v":500,"vw":28.7324},{"c":28.99,"h":28.99,"l":28.99,"n":3,"o":28.99,"t":"2026-10-08T08:00:00Z","v":176,"vw":28.99},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-08T09:15:00Z","v":999,"vw":28.83},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-08T10:00:00Z","v":320,"vw":29},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-10-08T11:00:00Z","v":150,"vw":28.62},{"c":28.73,"h":28.73,"l":28.73,"n":13,"o":28.73,"t":"2026-10-08T11:15:00Z","v":209,"vw":28.73},{"c":28.5559,"h":28.5559,"l":28.5559,"n":1,"o":28.5559,"t":"2026-10-08T11:30:00Z","v":1000,"vw":28.5559},{"c":28.5286,"h":28.5286,"l":28.5286,"n":1,"o":28.5286,"t":"2026-10-08T12:15:00Z","v":700,"vw":28.5286},{"c":28.68,"h":28.68,"l":28.68,"n":2,"o":28.68,"t":"2026-10-08T13:15:00Z","v":107,"vw":28.68},{"c":28.3,"h":28.72,"l":28.3,"n":311,"o":28.5,"t":"2026-10-08T13:30:00Z","v":19858,"vw":28.441513},{"c":28.28,"h":28.39,"l":28.2,"n":531,"o":28.32,"t":"2026-10-08T13:45:00Z","v":18431,"vw":28.276973},{"c":28.2399,"h":28.36,"l":28.215,"n":282,"o":28.24,"t":"2026-10-08T14:00:00Z","v":15129,"vw":28.272209},{"c":28.46,"h":28.46,"l":28.25,"n":323,"o":28.25,"t":"2026-10-08T14:15:00Z","v":17254,"vw":28.306247},{"c":28.39,"h":28.525,"l":28.31,"n":302,"o":28.42,"t":"2026-10-08T14:30:00Z","v":18186,"vw":28.413179},{"c":28.405,"h":28.4699,"l":28.35,"n":409,"o":28.37,"t":"2026-10-08T14:45:00Z","v":22219,"vw":28.402762},{"c":28.25,"h":28.44,"l":28.2301,"n":405,"o":28.405,"t":"2026-10-08T15:00:00Z","v":25499,"vw":28.307254},{"c":28.12,"h":28.27,"l":28.1077,"n":339,"o":28.24,"t":"2026-10-08T15:15:00Z","v":27893,"vw":28.210728},{"c":28.125,"h":28.14,"l":28.05,"n":349,"o":28.12,"t":"2026-10-08T15:30:00Z","v":23291,"vw":28.078706},{"c":27.94,"h":28.105,"l":27.925,"n":375,"o":28.105,"t":"2026-10-08T15:45:00Z","v":23252,"vw":28.015215},{"c":27.75,"h":27.94,"l":27.72,"n":637,"o":27.94,"t":"2026-10-08T16:00:00Z","v":43454,"vw":27.816688},{"c":27.86,"h":28.05,"l":27.73,"n":704,"o":27.745,"t":"2026-10-08T16:15:00Z","v":88178,"vw":27.839219},{"c":27.75,"h":27.86,"l":27.74,"n":252,"o":27.82,"t":"2026-10-08T16:30:00Z","v":14819,"vw":27.802878},{"c":27.66,"h":27.73,"l":27.55,"n":648,"o":27.73,"t":"2026-10-08T16:45:00Z","v":57429,"vw":27.627204},{"c":27.63,"h":27.66,"l":27.41,"n":593,"o":27.66,"t":"2026-10-08T17:00:00Z","v":56105,"vw":27.513928},{"c":27.48,"h":27.67,"l":27.48,"n":490,"o":27.635,"t":"2026-10-08T17:15:00Z","v":54305,"vw":27.587725},{"c":27.59,"h":27.59,"l":27.48,"n":264,"o":27.48,"t":"2026-10-08T17:30:00Z","v":18424,"vw":27.520592},{"c":27.43,"h":27.57,"l":27.42,"n":432,"o":27.57,"t":"2026-10-08T17:45:00Z","v":32649,"vw":27.481862},{"c":27.44,"h":27.4845,"l":27.4,"n":378,"o":27.435,"t":"2026-10-08T18:00:00Z","v":26747,"vw":27.433703},{"c":27.49,"h":27.55,"l":27.44,"n":508,"o":27.44,"t":"2026-10-08T18:15:00Z","v":38883,"vw":27.502054},{"c":27.41,"h":27.5,"l":27.352,"n":470,"o":27.46,"t":"2026-10-08T18:30:00Z","v":31648,"vw":27.418629},{"c":27.115,"h":27.41,"l":27.115,"n":569,"o":27.41,"t":"2026-10-08T18:45:00Z","v":26739,"vw":27.250404},{"c":27.135,"h":27.18,"l":27.07,"n":734,"o":27.115,"t":"2026-10-08T19:00:00Z","v":43081,"vw":27.116262},{"c":27.315,"h":27.405,"l":27.14,"n":871,"o":27.1499,"t":"2026-10-08T19:15:00Z","v":78206,"vw":27.321627},{"c":27.4,"h":27.44,"l":27.32,"n":940,"o":27.33,"t":"2026-10-08T19:30:00Z","v":58196,"vw":27.381177},{"c":27.33,"h":27.445,"l":27.26,"n":3346,"o":27.4,"t":"2026-10-08T19:45:00Z","v":342911,"vw":27.31373},{"c":27.33,"h":27.33,"l":27.33,"n":8,"o":27.33,"t":"2026-10-08T20:00:00Z","v":82282,"vw":27.33},{"c":27.1,"h":27.1,"l":27.1,"n":3,"o":27.1,"t":"2026-10-08T21:00:00Z","v":177,"vw":27.1},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-08T22:15:00Z","v":200,"vw":27.6},{"c":27.37,"h":27.37,"l":27.37,"n":1,"o":27.37,"t":"2026-10-08T22:45:00Z","v":114,"vw":27.37},{"c":27.9,"h":27.9,"l":27.71,"n":3,"o":27.71,"t":"2026-10-09T08:00:00Z","v":201,"vw":27.805},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-09T08:30:00Z","v":550,"vw":27.9},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-09T08:45:00Z","v":289,"vw":27.99},{"c":27.71,"h":28,"l":27.56,"n":52,"o":27.6,"t":"2026-10-09T11:15:00Z","v":5389,"vw":27.610202},{"c":27.6,"h":27.65,"l":27.59,"n":15,"o":27.65,"t":"2026-10-09T11:30:00Z","v":1058,"vw":27.615882},{"c":27.75,"h":27.75,"l":27.75,"n":9,"o":27.75,"t":"2026-10-09T11:45:00Z","v":1476,"vw":27.75},{"c":27.66,"h":27.79,"l":27.65,"n":21,"o":27.79,"t":"2026-10-09T12:00:00Z","v":3575,"vw":27.733768},{"c":27.1,"h":27.58,"l":27.07,"n":649,"o":27.37,"t":"2026-10-09T13:30:00Z","v":58364,"vw":27.237337},{"c":27.35,"h":27.42,"l":27.03,"n":765,"o":27.09,"t":"2026-10-09T13:45:00Z","v":92658,"vw":27.191554},{"c":27.51,"h":27.57,"l":27.28,"n":532,"o":27.39,"t":"2026-10-09T14:00:00Z","v":61314,"vw":27.386839},{"c":27.535,"h":27.57,"l":27.45,"n":371,"o":27.5,"t":"2026-10-09T14:15:00Z","v":35172,"vw":27.525576},{"c":27.68,"h":27.72,"l":27.53,"n":481,"o":27.53,"t":"2026-10-09T14:30:00Z","v":42015,"vw":27.637216},{"c":27.79,"h":27.82,"l":27.58,"n":494,"o":27.675,"t":"2026-10-09T14:45:00Z","v":54080,"vw":27.730707},{"c":27.735,"h":27.845,"l":27.65,"n":450,"o":27.81,"t":"2026-10-09T15:00:00Z","v":44602,"vw":27.742415},{"c":27.82,"h":27.895,"l":27.72,"n":511,"o":27.73,"t":"2026-10-09T15:15:00Z","v":47039,"vw":27.803041},{"c":27.76,"h":27.82,"l":27.71,"n":364,"o":27.8,"t":"2026-10-09T15:30:00Z","v":26930,"vw":27.764771},{"c":27.6901,"h":27.805,"l":27.68,"n":367,"o":27.77,"t":"2026-10-09T15:45:00Z","v":21484,"vw":27.735764},{"c":27.8,"h":27.82,"l":27.685,"n":347,"o":27.705,"t":"2026-10-09T16:00:00Z","v":26536,"vw":27.780215},{"c":27.7758,"h":27.8,"l":27.73,"n":414,"o":27.8,"t":"2026-10-09T16:15:00Z","v":26657,"vw":27.767499},{"c":27.78,"h":27.8,"l":27.72,"n":318,"o":27.7533,"t":"2026-10-09T16:30:00Z","v":21903,"vw":27.751568},{"c":27.845,"h":27.845,"l":27.75,"n":381,"o":27.75,"t":"2026-10-09T16:45:00Z","v":24277,"vw":27.808944},{"c":27.85,"h":27.88,"l":27.805,"n":316,"o":27.84,"t":"2026-10-09T17:00:00Z","v":19348,"vw":27.82817},{"c":27.935,"h":27.95,"l":27.84,"n":331,"o":27.84,"t":"2026-10-09T17:15:00Z","v":24926,"vw":27.900385},{"c":27.905,"h":27.935,"l":27.88,"n":292,"o":27.935,"t":"2026-10-09T17:30:00Z","v":19347,"vw":27.904178},{"c":28.14,"h":28.14,"l":27.905,"n":495,"o":27.905,"t":"2026-10-09T17:45:00Z","v":38319,"vw":28.012727},{"c":28.26,"h":28.3,"l":28.14,"n":336,"o":28.165,"t":"2026-10-09T18:00:00Z","v":16995,"vw":28.224204},{"c":28.29,"h":28.3541,"l":28.175,"n":592,"o":28.25,"t":"2026-10-09T18:15:00Z","v":47323,"vw":28.277058},{"c":28.005,"h":28.28,"l":28.005,"n":404,"o":28.28,"t":"2026-10-09T18:30:00Z","v":28011,"vw":28.130834},{"c":28.19,"h":28.19,"l":28.03,"n":376,"o":28.03,"t":"2026-10-09T18:45:00Z","v":25618,"vw":28.094599},{"c":28.06,"h":28.2,"l":28.06,"n":575,"o":28.2,"t":"2026-10-09T19:00:00Z","v":41215,"vw":28.108476},{"c":28.03,"h":28.18,"l":28.03,"n":629,"o":28.06,"t":"2026-10-09T19:15:00Z","v":41699,"vw":28.074592},{"c":28.16,"h":28.21,"l":28.03,"n":896,"o":28.04,"t":"2026-10-09T19:30:00Z","v":64325,"vw":28.111164},{"c":28.15,"h":28.2,"l":28.09,"n":1872,"o":28.16,"t":"2026-10-09T19:45:00Z","v":126248,"vw":28.159055},{"c":28.15,"h":28.15,"l":28.15,"n":10,"o":28.15,"t":"2026-10-09T20:00:00Z","v":49083,"vw":28.15},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-09T20:15:00Z","v":110,"vw":28.18},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-09T21:00:00Z","v":1000,"vw":28.38},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-09T21:15:00Z","v":200,"vw":28.3},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-09T22:15:00Z","v":110,"vw":28.15},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-09T23:00:00Z","v":190,"vw":28.3},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-12T08:30:00Z","v":170,"vw":28.24},{"c":28,"h":28.1,"l":27.95,"n":28,"o":27.95,"t":"2026-10-12T11:00:00Z","v":2113,"vw":28.076315},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2026-10-12T11:15:00Z","v":1620,"vw":28},{"c":27.99,"h":28.1,"l":27.8,"n":186,"o":28.06,"t":"2026-10-12T13:30:00Z","v":8269,"vw":27.991579},{"c":27.96,"h":28.06,"l":27.96,"n":86,"o":28.06,"t":"2026-10-12T13:45:00Z","v":3768,"vw":28.007283},{"c":27.68,"h":27.92,"l":27.62,"n":204,"o":27.92,"t":"2026-10-12T14:00:00Z","v":12634,"vw":27.798581},{"c":27.645,"h":27.75,"l":27.6,"n":171,"o":27.75,"t":"2026-10-12T14:15:00Z","v":10082,"vw":27.665499},{"c":27.67,"h":27.73,"l":27.61,"n":126,"o":27.61,"t":"2026-10-12T14:30:00Z","v":3594,"vw":27.676012},{"c":27.72,"h":27.73,"l":27.62,"n":139,"o":27.66,"t":"2026-10-12T14:45:00Z","v":4917,"vw":27.662579},{"c":27.76,"h":27.785,"l":27.72,"n":184,"o":27.74,"t":"2026-10-12T15:00:00Z","v":7121,"vw":27.747413},{"c":27.74,"h":27.82,"l":27.74,"n":142,"o":27.765,"t":"2026-10-12T15:15:00Z","v":5992,"vw":27.775692},{"c":27.75,"h":27.775,"l":27.715,"n":135,"o":27.775,"t":"2026-10-12T15:30:00Z","v":3840,"vw":27.749322},{"c":27.78,"h":27.81,"l":27.78,"n":66,"o":27.8,"t":"2026-10-12T15:45:00Z","v":1541,"vw":27.791667},{"c":27.75,"h":27.79,"l":27.74,"n":140,"o":27.78,"t":"2026-10-12T16:00:00Z","v":6489,"vw":27.766515},{"c":27.77,"h":27.775,"l":27.75,"n":92,"o":27.75,"t":"2026-10-12T16:15:00Z","v":2035,"vw":27.767186},{"c":27.735,"h":27.78,"l":27.735,"n":146,"o":27.765,"t":"2026-10-12T16:30:00Z","v":5241,"vw":27.75899},{"c":27.67,"h":27.77,"l":27.66,"n":131,"o":27.75,"t":"2026-10-12T16:45:00Z","v":6934,"vw":27.708042},{"c":27.7216,"h":27.755,"l":27.68,"n":107,"o":27.68,"t":"2026-10-12T17:00:00Z","v":2925,"vw":27.722306},{"c":27.74,"h":27.76,"l":27.7395,"n":111,"o":27.7395,"t":"2026-10-12T17:15:00Z","v":2741,"vw":27.744056},{"c":27.77,"h":27.79,"l":27.745,"n":141,"o":27.745,"t":"2026-10-12T17:30:00Z","v":4037,"vw":27.766455},{"c":27.705,"h":27.755,"l":27.705,"n":68,"o":27.73,"t":"2026-10-12T17:45:00Z","v":1569,"vw":27.721},{"c":27.68,"h":27.74,"l":27.68,"n":93,"o":27.72,"t":"2026-10-12T18:00:00Z","v":1857,"vw":27.713962},{"c":27.615,"h":27.665,"l":27.61,"n":245,"o":27.65,"t":"2026-10-12T18:15:00Z","v":12304,"vw":27.633372},{"c":27.615,"h":27.63,"l":27.595,"n":118,"o":27.628,"t":"2026-10-12T18:30:00Z","v":5593,"vw":27.610794},{"c":27.55,"h":27.63,"l":27.5199,"n":218,"o":27.6224,"t":"2026-10-12T18:45:00Z","v":9060,"vw":27.568154},{"c":27.45,"h":27.57,"l":27.445,"n":149,"o":27.545,"t":"2026-10-12T19:00:00Z","v":4718,"vw":27.496666},{"c":27.46,"h":27.5,"l":27.43,"n":249,"o":27.45,"t":"2026-10-12T19:15:00Z","v":8061,"vw":27.458989},{"c":27.46,"h":27.495,"l":27.41,"n":547,"o":27.46,"t":"2026-10-12T19:30:00Z","v":28526,"vw":27.456772},{"c":27.49,"h":27.49,"l":27.36,"n":1588,"o":27.45,"t":"2026-10-12T19:45:00Z","v":101270,"vw":27.426179},{"c":27.69,"h":27.69,"l":27.45,"n":10,"o":27.46,"t":"2026-10-12T20:00:00Z","v":60955,"vw":27.454111},{"c":27.54,"h":27.54,"l":27.54,"n":3,"o":27.54,"t":"2026-10-12T20:30:00Z","v":411,"vw":27.54},{"c":28.54,"h":29,"l":27.8,"n":60,"o":27.8,"t":"2026-10-13T08:00:00Z","v":6539,"vw":28.191296},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-13T09:00:00Z","v":174,"vw":28.24},{"c":28.32,"h":29.1,"l":28.3,"n":114,"o":28.3,"t":"2026-10-13T10:30:00Z","v":641,"vw":28.478898},{"c":28.4,"h":28.61,"l":28.25,"n":11,"o":28.61,"t":"2026-10-13T11:00:00Z","v":2030,"vw":28.35404},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-13T11:15:00Z","v":195,"vw":28.1},{"c":28.1,"h":28.1,"l":28.1,"n":3,"o":28.1,"t":"2026-10-13T11:30:00Z","v":245,"vw":28.1},{"c":28.43,"h":28.58,"l":28.1,"n":12,"o":28.1,"t":"2026-10-13T11:45:00Z","v":1220,"vw":28.469167},{"c":28.1,"h":28.24,"l":28.01,"n":11,"o":28.11,"t":"2026-10-13T12:00:00Z","v":1493,"vw":28.083237},{"c":28.15,"h":28.15,"l":28.005,"n":36,"o":28.01,"t":"2026-10-13T12:15:00Z","v":3258,"vw":28.078403},{"c":27.85,"h":28.04,"l":27.85,"n":5,"o":28.01,"t":"2026-10-13T12:45:00Z","v":302,"vw":27.966667},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-13T13:00:00Z","v":200,"vw":27.7},{"c":28,"h":28.0218,"l":27.72,"n":6,"o":27.72,"t":"2026-10-13T13:15:00Z","v":2201,"vw":27.988091},{"c":28.3203,"h":28.6399,"l":27.65,"n":649,"o":28.21,"t":"2026-10-13T13:30:00Z","v":111207,"vw":28.161917},{"c":28.15,"h":28.4425,"l":28.04,"n":352,"o":28.4425,"t":"2026-10-13T13:45:00Z","v":29588,"vw":28.222545},{"c":28.19,"h":28.3,"l":27.96,"n":346,"o":28.13,"t":"2026-10-13T14:00:00Z","v":24132,"vw":28.08983},{"c":28.205,"h":28.27,"l":28.145,"n":163,"o":28.2,"t":"2026-10-13T14:15:00Z","v":8203,"vw":28.22443},{"c":28.18,"h":28.26,"l":28.13,"n":193,"o":28.15,"t":"2026-10-13T14:30:00Z","v":14376,"vw":28.175681},{"c":28.12,"h":28.16,"l":28.07,"n":326,"o":28.16,"t":"2026-10-13T14:45:00Z","v":22381,"vw":28.128471},{"c":28.31,"h":28.31,"l":28.12,"n":199,"o":28.14,"t":"2026-10-13T15:00:00Z","v":9752,"vw":28.207785},{"c":28.08,"h":28.33,"l":28.08,"n":272,"o":28.31,"t":"2026-10-13T15:15:00Z","v":14184,"vw":28.229891},{"c":28.12,"h":28.17,"l":28.05,"n":307,"o":28.095,"t":"2026-10-13T15:30:00Z","v":22112,"vw":28.12935},{"c":28.11,"h":28.17,"l":28.04,"n":352,"o":28.1,"t":"2026-10-13T15:45:00Z","v":22754,"vw":28.104245},{"c":28.18,"h":28.18,"l":28.04,"n":321,"o":28.09,"t":"2026-10-13T16:00:00Z","v":25503,"vw":28.09595},{"c":28.24,"h":28.27,"l":28.19,"n":195,"o":28.19,"t":"2026-10-13T16:15:00Z","v":8665,"vw":28.226763},{"c":28.345,"h":28.35,"l":28.2,"n":174,"o":28.3,"t":"2026-10-13T16:30:00Z","v":8092,"vw":28.275117},{"c":28.44,"h":28.48,"l":28.33,"n":321,"o":28.345,"t":"2026-10-13T16:45:00Z","v":17022,"vw":28.411778},{"c":28.22,"h":28.43,"l":28.22,"n":186,"o":28.43,"t":"2026-10-13T17:00:00Z","v":9594,"vw":28.344001},{"c":28.26,"h":28.29,"l":28.2,"n":152,"o":28.24,"t":"2026-10-13T17:15:00Z","v":8537,"vw":28.251375},{"c":28.23,"h":28.3,"l":28.22,"n":154,"o":28.265,"t":"2026-10-13T17:30:00Z","v":6349,"vw":28.266154},{"c":28.25,"h":28.26,"l":28.135,"n":173,"o":28.135,"t":"2026-10-13T17:45:00Z","v":8677,"vw":28.202704},{"c":28.39,"h":28.47,"l":28.24,"n":198,"o":28.27,"t":"2026-10-13T18:00:00Z","v":10137,"vw":28.364132},{"c":28.57,"h":28.59,"l":28.385,"n":287,"o":28.41,"t":"2026-10-13T18:15:00Z","v":16540,"vw":28.46847},{"c":28.44,"h":28.58,"l":28.36,"n":303,"o":28.58,"t":"2026-10-13T18:30:00Z","v":20961,"vw":28.525011},{"c":28.38,"h":28.45,"l":28.3701,"n":208,"o":28.445,"t":"2026-10-13T18:45:00Z","v":12151,"vw":28.424826},{"c":28.375,"h":28.39,"l":28.3261,"n":179,"o":28.37,"t":"2026-10-13T19:00:00Z","v":8326,"vw":28.35952},{"c":28.46,"h":28.5,"l":28.39,"n":500,"o":28.39,"t":"2026-10-13T19:15:00Z","v":25241,"vw":28.447616},{"c":28.46,"h":28.55,"l":28.44,"n":622,"o":28.475,"t":"2026-10-13T19:30:00Z","v":35676,"vw":28.492372},{"c":28.59,"h":28.655,"l":28.44,"n":2148,"o":28.47,"t":"2026-10-13T19:45:00Z","v":205561,"vw":28.599012},{"c":28.39,"h":28.58,"l":28.39,"n":58,"o":28.58,"t":"2026-10-13T20:00:00Z","v":128884,"vw":28.577002},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-13T20:30:00Z","v":213,"vw":28},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-14T11:00:00Z","v":266,"vw":29},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-14T11:15:00Z","v":110,"vw":29},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-14T11:30:00Z","v":172,"vw":28.97},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-14T11:45:00Z","v":251,"vw":28.54},{"c":28.5971,"h":28.65,"l":28.3,"n":15,"o":28.5,"t":"2026-10-14T12:30:00Z","v":1980,"vw":28.500125},{"c":28.35,"h":28.35,"l":28.35,"n":4,"o":28.35,"t":"2026-10-14T13:15:00Z","v":334,"vw":28.35},{"c":28.11,"h":28.225,"l":27.82,"n":336,"o":28.1,"t":"2026-10-14T13:30:00Z","v":31952,"vw":28.052939},{"c":27.92,"h":28.19,"l":27.9,"n":351,"o":28.13,"t":"2026-10-14T13:45:00Z","v":24766,"vw":28.04212},{"c":27.91,"h":28,"l":27.785,"n":394,"o":27.905,"t":"2026-10-14T14:00:00Z","v":27030,"vw":27.877147},{"c":27.95,"h":27.98,"l":27.82,"n":421,"o":27.94,"t":"2026-10-14T14:15:00Z","v":25594,"vw":27.922416},{"c":28.15,"h":28.1746,"l":27.945,"n":341,"o":27.95,"t":"2026-10-14T14:30:00Z","v":17401,"vw":28.073996},{"c":28,"h":28.185,"l":27.97,"n":322,"o":28.14,"t":"2026-10-14T14:45:00Z","v":19306,"vw":28.08343},{"c":27.93,"h":28,"l":27.88,"n":237,"o":27.99,"t":"2026-10-14T15:00:00Z","v":14789,"vw":27.949951},{"c":27.98,"h":28.07,"l":27.95,"n":270,"o":27.99,"t":"2026-10-14T15:15:00Z","v":15081,"vw":28.003461},{"c":27.755,"h":28.06,"l":27.69,"n":560,"o":27.98,"t":"2026-10-14T15:30:00Z","v":64426,"vw":27.824367},{"c":27.79,"h":27.8,"l":27.69,"n":459,"o":27.755,"t":"2026-10-14T15:45:00Z","v":38280,"vw":27.749601},{"c":27.675,"h":27.84,"l":27.655,"n":536,"o":27.79,"t":"2026-10-14T16:00:00Z","v":53554,"vw":27.735511},{"c":27.75,"h":27.75,"l":27.66,"n":439,"o":27.675,"t":"2026-10-14T16:15:00Z","v":42240,"vw":27.706545},{"c":27.82,"h":27.83,"l":27.65,"n":506,"o":27.755,"t":"2026-10-14T16:30:00Z","v":52009,"vw":27.768338},{"c":27.86,"h":27.88,"l":27.8,"n":310,"o":27.8,"t":"2026-10-14T16:45:00Z","v":37393,"vw":27.844681},{"c":27.81,"h":27.93,"l":27.76,"n":281,"o":27.87,"t":"2026-10-14T17:00:00Z","v":34782,"vw":27.836013},{"c":27.71,"h":27.86,"l":27.71,"n":297,"o":27.79,"t":"2026-10-14T17:15:00Z","v":32947,"vw":27.80937},{"c":27.67,"h":27.72,"l":27.6,"n":299,"o":27.72,"t":"2026-10-14T17:30:00Z","v":47037,"vw":27.64885},{"c":27.43,"h":27.66,"l":27.43,"n":363,"o":27.66,"t":"2026-10-14T17:45:00Z","v":25751,"vw":27.539827},{"c":27.45,"h":27.46,"l":27.32,"n":522,"o":27.41,"t":"2026-10-14T18:00:00Z","v":55848,"vw":27.383873},{"c":27.365,"h":27.44,"l":27.32,"n":368,"o":27.44,"t":"2026-10-14T18:15:00Z","v":30236,"vw":27.359673},{"c":27.35,"h":27.39,"l":27.28,"n":418,"o":27.34,"t":"2026-10-14T18:30:00Z","v":43055,"vw":27.340039},{"c":27.42,"h":27.45,"l":27.35,"n":365,"o":27.35,"t":"2026-10-14T18:45:00Z","v":32067,"vw":27.395375},{"c":27.44,"h":27.45,"l":27.355,"n":401,"o":27.4,"t":"2026-10-14T19:00:00Z","v":30523,"vw":27.3946},{"c":27.54,"h":27.59,"l":27.42,"n":628,"o":27.435,"t":"2026-10-14T19:15:00Z","v":53933,"vw":27.541498},{"c":27.61,"h":27.67,"l":27.53,"n":966,"o":27.54,"t":"2026-10-14T19:30:00Z","v":68491,"vw":27.610445},{"c":27.65,"h":27.69,"l":27.44,"n":2204,"o":27.6,"t":"2026-10-14T19:45:00Z","v":244964,"vw":27.534694},{"c":27.55,"h":27.8,"l":27.55,"n":15,"o":27.57,"t":"2026-10-14T20:00:00Z","v":365261,"vw":27.572104},{"c":27.55,"h":27.55,"l":27.55,"n":2,"o":27.55,"t":"2026-10-14T20:15:00Z","v":1100,"vw":27.55},{"c":27.46,"h":27.46,"l":27,"n":20,"o":27,"t":"2026-10-14T20:45:00Z","v":592,"vw":27.242857},{"c":27.16,"h":27.35,"l":27.12,"n":31,"o":27.35,"t":"2026-10-14T21:00:00Z","v":1011,"vw":27.254418},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-14T21:15:00Z","v":100,"vw":27},{"c":27.51,"h":27.51,"l":27,"n":2,"o":27,"t":"2026-10-14T21:45:00Z","v":200,"vw":27.255},{"c":27.0621,"h":27.0621,"l":27.0621,"n":1,"o":27.0621,"t":"2026-10-14T22:15:00Z","v":100,"vw":27.0621},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-14T22:30:00Z","v":3500,"vw":27.25},{"c":27.11,"h":27.42,"l":27.11,"n":2,"o":27.42,"t":"2026-10-14T22:45:00Z","v":372,"vw":27.211667},{"c":27.11,"h":27.11,"l":27.11,"n":18,"o":27.11,"t":"2026-10-14T23:00:00Z","v":2804,"vw":27.11},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-14T23:30:00Z","v":200,"vw":27.48},{"c":27.25,"h":27.56,"l":27.01,"n":27,"o":27.17,"t":"2026-10-15T08:00:00Z","v":2818,"vw":27.309067},{"c":27.19,"h":27.19,"l":27.19,"n":45,"o":27.19,"t":"2026-10-15T09:15:00Z","v":1317,"vw":27.19},{"c":27.18,"h":27.2,"l":27.18,"n":2,"o":27.2,"t":"2026-10-15T09:30:00Z","v":589,"vw":27.192462},{"c":27.15,"h":27.19,"l":27.15,"n":3,"o":27.19,"t":"2026-10-15T10:30:00Z","v":442,"vw":27.18},{"c":27.25,"h":27.25,"l":27.25,"n":2,"o":27.25,"t":"2026-10-15T10:45:00Z","v":1201,"vw":27.25},{"c":26.89,"h":27,"l":26.89,"n":7,"o":27,"t":"2026-10-15T11:00:00Z","v":470,"vw":26.96},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-15T11:15:00Z","v":200,"vw":27},{"c":27.51,"h":27.51,"l":27,"n":15,"o":27.23,"t":"2026-10-15T11:30:00Z","v":1009,"vw":27.125418},{"c":27,"h":27.01,"l":27,"n":7,"o":27.01,"t":"2026-10-15T12:30:00Z","v":264,"vw":27.005},{"c":27.15,"h":27.15,"l":27.15,"n":2,"o":27.15,"t":"2026-10-15T13:00:00Z","v":1201,"vw":27.15},{"c":26.985,"h":27,"l":26.985,"n":21,"o":27,"t":"2026-10-15T13:15:00Z","v":1177,"vw":26.99821},{"c":26.98,"h":27.37,"l":26.65,"n":608,"o":27.13,"t":"2026-10-15T13:30:00Z","v":58148,"vw":27.023555},{"c":26.8099,"h":27.26,"l":26.6,"n":472,"o":26.99,"t":"2026-10-15T13:45:00Z","v":44845,"vw":26.876447},{"c":27.26,"h":27.39,"l":26.78,"n":611,"o":26.78,"t":"2026-10-15T14:00:00Z","v":71273,"vw":27.194398},{"c":27.43,"h":27.47,"l":27.21,"n":299,"o":27.33,"t":"2026-10-15T14:15:00Z","v":21410,"vw":27.349716},{"c":27.84,"h":27.9,"l":27.36,"n":373,"o":27.425,"t":"2026-10-15T14:30:00Z","v":27697,"vw":27.64004},{"c":28.18,"h":28.2592,"l":27.89,"n":475,"o":27.89,"t":"2026-10-15T14:45:00Z","v":28760,"vw":28.127704},{"c":28.53,"h":28.53,"l":28.15,"n":300,"o":28.18,"t":"2026-10-15T15:00:00Z","v":17962,"vw":28.319396},{"c":28.14,"h":28.61,"l":28.1,"n":217,"o":28.61,"t":"2026-10-15T15:15:00Z","v":11321,"vw":28.292064},{"c":28.28,"h":28.29,"l":28.11,"n":290,"o":28.19,"t":"2026-10-15T15:30:00Z","v":20232,"vw":28.179789},{"c":28.31,"h":28.31,"l":28.18,"n":136,"o":28.22,"t":"2026-10-15T15:45:00Z","v":9359,"vw":28.225229},{"c":28.16,"h":28.25,"l":28.045,"n":421,"o":28.25,"t":"2026-10-15T16:00:00Z","v":22842,"vw":28.151384},{"c":28.16,"h":28.205,"l":28.16,"n":188,"o":28.17,"t":"2026-10-15T16:15:00Z","v":4637,"vw":28.186709},{"c":28.21,"h":28.2999,"l":28.16,"n":314,"o":28.16,"t":"2026-10-15T16:30:00Z","v":18490,"vw":28.216399},{"c":28.2,"h":28.26,"l":28.16,"n":190,"o":28.245,"t":"2026-10-15T16:45:00Z","v":5640,"vw":28.197431},{"c":28.1618,"h":28.22,"l":28.1453,"n":200,"o":28.16,"t":"2026-10-15T17:00:00Z","v":8784,"vw":28.178393},{"c":28.22,"h":28.26,"l":28.1701,"n":144,"o":28.2,"t":"2026-10-15T17:15:00Z","v":7388,"vw":28.216087},{"c":28.26,"h":28.265,"l":28.075,"n":265,"o":28.24,"t":"2026-10-15T17:30:00Z","v":18092,"vw":28.157445},{"c":28.335,"h":28.34,"l":28.16,"n":174,"o":28.22,"t":"2026-10-15T17:45:00Z","v":10388,"vw":28.247862},{"c":28.29,"h":28.3399,"l":28.24,"n":137,"o":28.31,"t":"2026-10-15T18:00:00Z","v":7048,"vw":28.294025},{"c":28.3,"h":28.305,"l":28.265,"n":187,"o":28.29,"t":"2026-10-15T18:15:00Z","v":14905,"vw":28.282227},{"c":28.4301,"h":28.4301,"l":28.279,"n":114,"o":28.3,"t":"2026-10-15T18:30:00Z","v":8549,"vw":28.340144},{"c":28.35,"h":28.455,"l":28.29,"n":154,"o":28.43,"t":"2026-10-15T18:45:00Z","v":11856,"vw":28.392299},{"c":28.66,"h":28.67,"l":28.36,"n":304,"o":28.36,"t":"2026-10-15T19:00:00Z","v":20714,"vw":28.469192},{"c":28.63,"h":28.72,"l":28.62,"n":362,"o":28.67,"t":"2026-10-15T19:15:00Z","v":18666,"vw":28.66068},{"c":28.77,"h":28.92,"l":28.605,"n":704,"o":28.645,"t":"2026-10-15T19:30:00Z","v":42187,"vw":28.817268},{"c":28.66,"h":28.79,"l":28.6,"n":1955,"o":28.79,"t":"2026-10-15T19:45:00Z","v":159071,"vw":28.652352},{"c":28.67,"h":28.67,"l":28.67,"n":11,"o":28.67,"t":"2026-10-15T20:00:00Z","v":92643,"vw":28.67},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-10-15T20:30:00Z","v":220,"vw":28.6},{"c":28.63,"h":28.63,"l":28.63,"n":3,"o":28.63,"t":"2026-10-15T20:45:00Z","v":210,"vw":28.63},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-15T21:45:00Z","v":1300,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-15T22:00:00Z","v":1201,"vw":28.6},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-15T23:00:00Z","v":200,"vw":28.6},{"c":28.96,"h":28.96,"l":28.96,"n":1,"o":28.96,"t":"2026-10-16T09:15:00Z","v":240,"vw":28.96},{"c":28.91,"h":28.91,"l":28.91,"n":1,"o":28.91,"t":"2026-10-16T09:30:00Z","v":103,"vw":28.91},{"c":28.65,"h":28.89,"l":28.65,"n":5,"o":28.89,"t":"2026-10-16T11:30:00Z","v":391,"vw":28.759446},{"c":28.53,"h":28.53,"l":28.53,"n":2,"o":28.53,"t":"2026-10-16T12:45:00Z","v":294,"vw":28.53},{"c":28.84,"h":28.84,"l":28.65,"n":5,"o":28.65,"t":"2026-10-16T13:00:00Z","v":203,"vw":28.745},{"c":28.59,"h":28.78,"l":28.355,"n":445,"o":28.68,"t":"2026-10-16T13:30:00Z","v":26098,"vw":28.525737},{"c":28.635,"h":28.75,"l":28.57,"n":328,"o":28.62,"t":"2026-10-16T13:45:00Z","v":16503,"vw":28.6451},{"c":28.68,"h":28.78,"l":28.61,"n":330,"o":28.615,"t":"2026-10-16T14:00:00Z","v":25703,"vw":28.706167},{"c":28.75,"h":28.7799,"l":28.62,"n":329,"o":28.6908,"t":"2026-10-16T14:15:00Z","v":19904,"vw":28.693019},{"c":28.74,"h":28.83,"l":28.68,"n":289,"o":28.77,"t":"2026-10-16T14:30:00Z","v":11988,"vw":28.76186},{"c":28.675,"h":28.86,"l":28.63,"n":270,"o":28.72,"t":"2026-10-16T14:45:00Z","v":19554,"vw":28.725203},{"c":28.43,"h":28.65,"l":28.38,"n":303,"o":28.65,"t":"2026-10-16T15:00:00Z","v":13093,"vw":28.475175},{"c":28.34,"h":28.435,"l":28.235,"n":312,"o":28.42,"t":"2026-10-16T15:15:00Z","v":15794,"vw":28.334863},{"c":28.305,"h":28.385,"l":28.27,"n":291,"o":28.35,"t":"2026-10-16T15:30:00Z","v":11369,"vw":28.319041},{"c":28.1101,"h":28.33,"l":28.1101,"n":366,"o":28.31,"t":"2026-10-16T15:45:00Z","v":19360,"vw":28.199035},{"c":28.3,"h":28.3,"l":28.14,"n":270,"o":28.15,"t":"2026-10-16T16:00:00Z","v":14311,"vw":28.192048},{"c":28.22,"h":28.34,"l":28.22,"n":213,"o":28.31,"t":"2026-10-16T16:15:00Z","v":8360,"vw":28.272907},{"c":28.225,"h":28.27,"l":28.195,"n":151,"o":28.195,"t":"2026-10-16T16:30:00Z","v":6394,"vw":28.223437},{"c":28.24,"h":28.25,"l":28.22,"n":193,"o":28.25,"t":"2026-10-16T16:45:00Z","v":7919,"vw":28.23289},{"c":28.2,"h":28.25,"l":28.14,"n":253,"o":28.25,"t":"2026-10-16T17:00:00Z","v":16362,"vw":28.20019},{"c":28.21,"h":28.25,"l":28.16,"n":287,"o":28.18,"t":"2026-10-16T17:15:00Z","v":11194,"vw":28.211304},{"c":28.34,"h":28.34,"l":28.2,"n":261,"o":28.2,"t":"2026-10-16T17:30:00Z","v":13372,"vw":28.242911},{"c":28.215,"h":28.32,"l":28.2,"n":182,"o":28.32,"t":"2026-10-16T17:45:00Z","v":7154,"vw":28.240144},{"c":28.225,"h":28.23,"l":28.115,"n":320,"o":28.2,"t":"2026-10-16T18:00:00Z","v":18902,"vw":28.170224},{"c":28.08,"h":28.23,"l":28.065,"n":378,"o":28.23,"t":"2026-10-16T18:15:00Z","v":25712,"vw":28.156539},{"c":28.17,"h":28.21,"l":28.09,"n":521,"o":28.14,"t":"2026-10-16T18:30:00Z","v":36262,"vw":28.14231},{"c":28.115,"h":28.16,"l":28.025,"n":418,"o":28.15,"t":"2026-10-16T18:45:00Z","v":22331,"vw":28.09265},{"c":28.275,"h":28.28,"l":28.05,"n":862,"o":28.14,"t":"2026-10-16T19:00:00Z","v":44883,"vw":28.1311},{"c":28.27,"h":28.33,"l":28.22,"n":396,"o":28.29,"t":"2026-10-16T19:15:00Z","v":18060,"vw":28.267449},{"c":28.15,"h":28.3,"l":28.12,"n":680,"o":28.29,"t":"2026-10-16T19:30:00Z","v":38962,"vw":28.178503},{"c":28.24,"h":28.25,"l":28.11,"n":1442,"o":28.16,"t":"2026-10-16T19:45:00Z","v":112543,"vw":28.178679},{"c":28,"h":28.24,"l":28,"n":13,"o":28.24,"t":"2026-10-16T20:00:00Z","v":89234,"vw":28.219859},{"c":27.98,"h":28.07,"l":27.98,"n":12,"o":28.07,"t":"2026-10-16T23:15:00Z","v":1040,"vw":28.032963},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-19T08:30:00Z","v":501,"vw":28.3},{"c":28.5,"h":28.5,"l":28.5,"n":6,"o":28.5,"t":"2026-10-19T13:15:00Z","v":214,"vw":28.5},{"c":28.168,"h":28.4,"l":28.12,"n":331,"o":28.26,"t":"2026-10-19T13:30:00Z","v":21537,"vw":28.272614},{"c":27.99,"h":28.17,"l":27.9216,"n":340,"o":28.12,"t":"2026-10-19T13:45:00Z","v":18779,"vw":28.062482},{"c":27.96,"h":27.96,"l":27.78,"n":412,"o":27.95,"t":"2026-10-19T14:00:00Z","v":22112,"vw":27.864313},{"c":28.03,"h":28.11,"l":27.93,"n":319,"o":27.985,"t":"2026-10-19T14:15:00Z","v":24603,"vw":28.028962},{"c":28.04,"h":28.05,"l":27.9,"n":258,"o":28.02,"t":"2026-10-19T14:30:00Z","v":18972,"vw":27.97706},{"c":28,"h":28.13,"l":27.95,"n":278,"o":28.045,"t":"2026-10-19T14:45:00Z","v":15692,"vw":28.026002},{"c":28.02,"h":28.06,"l":27.91,"n":267,"o":28,"t":"2026-10-19T15:00:00Z","v":15748,"vw":27.997934},{"c":28.19,"h":28.19,"l":28.055,"n":225,"o":28.055,"t":"2026-10-19T15:15:00Z","v":11966,"vw":28.128922},{"c":28.22,"h":28.235,"l":28.15,"n":174,"o":28.19,"t":"2026-10-19T15:30:00Z","v":5258,"vw":28.195943},{"c":28.25,"h":28.32,"l":28.21,"n":268,"o":28.22,"t":"2026-10-19T15:45:00Z","v":11464,"vw":28.271898},{"c":28.19,"h":28.23,"l":28.112,"n":197,"o":28.23,"t":"2026-10-19T16:00:00Z","v":7624,"vw":28.192229},{"c":28.35,"h":28.35,"l":28.1906,"n":190,"o":28.2,"t":"2026-10-19T16:15:00Z","v":9915,"vw":28.254275},{"c":28.375,"h":28.375,"l":28.29,"n":145,"o":28.34,"t":"2026-10-19T16:30:00Z","v":7610,"vw":28.325472},{"c":28.315,"h":28.375,"l":28.285,"n":213,"o":28.375,"t":"2026-10-19T16:45:00Z","v":11536,"vw":28.317521},{"c":28.29,"h":28.36,"l":28.28,"n":199,"o":28.315,"t":"2026-10-19T17:00:00Z","v":5361,"vw":28.310845},{"c":28.355,"h":28.3951,"l":28.34,"n":146,"o":28.35,"t":"2026-10-19T17:15:00Z","v":4186,"vw":28.363022},{"c":28.33,"h":28.37,"l":28.32,"n":205,"o":28.34,"t":"2026-10-19T17:30:00Z","v":9201,"vw":28.340711},{"c":28.22,"h":28.33,"l":28.205,"n":178,"o":28.33,"t":"2026-10-19T17:45:00Z","v":8860,"vw":28.273471},{"c":28.23,"h":28.23,"l":28.055,"n":278,"o":28.225,"t":"2026-10-19T18:00:00Z","v":15485,"vw":28.115267},{"c":28.135,"h":28.22,"l":28.135,"n":163,"o":28.215,"t":"2026-10-19T18:15:00Z","v":6125,"vw":28.18813},{"c":28.26,"h":28.26,"l":28.135,"n":213,"o":28.15,"t":"2026-10-19T18:30:00Z","v":7913,"vw":28.174048},{"c":28.34,"h":28.34,"l":28.27,"n":167,"o":28.27,"t":"2026-10-19T18:45:00Z","v":6014,"vw":28.299955},{"c":28.33,"h":28.34,"l":28.29,"n":191,"o":28.33,"t":"2026-10-19T19:00:00Z","v":7514,"vw":28.318248},{"c":28.375,"h":28.46,"l":28.315,"n":348,"o":28.315,"t":"2026-10-19T19:15:00Z","v":18831,"vw":28.393043},{"c":28.34,"h":28.43,"l":28.33,"n":416,"o":28.35,"t":"2026-10-19T19:30:00Z","v":25924,"vw":28.370451},{"c":28.11,"h":28.34,"l":28.09,"n":1641,"o":28.33,"t":"2026-10-19T19:45:00Z","v":113068,"vw":28.156172},{"c":28.1,"h":28.1,"l":28.1,"n":7,"o":28.1,"t":"2026-10-19T20:00:00Z","v":61053,"vw":28.1},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-19T23:45:00Z","v":150,"vw":27.86},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-20T10:45:00Z","v":1500,"vw":27.95},{"c":28.05,"h":28.05,"l":28,"n":3,"o":28,"t":"2026-10-20T12:00:00Z","v":501,"vw":28.01},{"c":27.8,"h":28.3,"l":27.8,"n":29,"o":28.25,"t":"2026-10-20T12:15:00Z","v":4048,"vw":28.112987},{"c":27.85,"h":27.85,"l":27.75,"n":43,"o":27.81,"t":"2026-10-20T13:00:00Z","v":4952,"vw":27.76209},{"c":27.95,"h":27.95,"l":27.86,"n":17,"o":27.86,"t":"2026-10-20T13:15:00Z","v":2444,"vw":27.864002},{"c":27.63,"h":28.2,"l":27.58,"n":448,"o":27.75,"t":"2026-10-20T13:30:00Z","v":35805,"vw":27.872998},{"c":28.01,"h":28.01,"l":27.615,"n":469,"o":27.63,"t":"2026-10-20T13:45:00Z","v":34370,"vw":27.708849},{"c":28.19,"h":28.225,"l":27.89,"n":289,"o":27.97,"t":"2026-10-20T14:00:00Z","v":15348,"vw":28.028862},{"c":28.76,"h":28.76,"l":28.25,"n":215,"o":28.25,"t":"2026-10-20T14:15:00Z","v":11236,"vw":28.472532},{"c":28.51,"h":28.75,"l":28.4318,"n":222,"o":28.74,"t":"2026-10-20T14:30:00Z","v":9529,"vw":28.573693},{"c":28.545,"h":28.64,"l":28.445,"n":224,"o":28.56,"t":"2026-10-20T14:45:00Z","v":10504,"vw":28.54902},{"c":28.08,"h":28.54,"l":28.0675,"n":260,"o":28.52,"t":"2026-10-20T15:00:00Z","v":15272,"vw":28.287696},{"c":28.125,"h":28.18,"l":28.11,"n":164,"o":28.125,"t":"2026-10-20T15:15:00Z","v":8817,"vw":28.147643},{"c":28.18,"h":28.18,"l":28.02,"n":232,"o":28.09,"t":"2026-10-20T15:30:00Z","v":10205,"vw":28.073649},{"c":28.47,"h":28.5156,"l":28.2,"n":221,"o":28.21,"t":"2026-10-20T15:45:00Z","v":10948,"vw":28.340544},{"c":28.45,"h":28.47,"l":28.35,"n":261,"o":28.47,"t":"2026-10-20T16:00:00Z","v":18306,"vw":28.410457},{"c":28.51,"h":28.51,"l":28.4,"n":341,"o":28.48,"t":"2026-10-20T16:15:00Z","v":17314,"vw":28.457314},{"c":28.45,"h":28.54,"l":28.425,"n":106,"o":28.53,"t":"2026-10-20T16:30:00Z","v":5833,"vw":28.478172},{"c":28.31,"h":28.44,"l":28.28,"n":143,"o":28.42,"t":"2026-10-20T16:45:00Z","v":5980,"vw":28.358607},{"c":28.16,"h":28.31,"l":28.14,"n":155,"o":28.265,"t":"2026-10-20T17:00:00Z","v":10288,"vw":28.228045},{"c":28.26,"h":28.265,"l":28.19,"n":156,"o":28.19,"t":"2026-10-20T17:15:00Z","v":10102,"vw":28.251481},{"c":28.28,"h":28.3,"l":28.23,"n":109,"o":28.27,"t":"2026-10-20T17:30:00Z","v":4839,"vw":28.2696},{"c":28.17,"h":28.25,"l":28.13,"n":157,"o":28.25,"t":"2026-10-20T17:45:00Z","v":6413,"vw":28.21783},{"c":28.17,"h":28.22,"l":28.12,"n":155,"o":28.2,"t":"2026-10-20T18:00:00Z","v":7751,"vw":28.169322},{"c":28.185,"h":28.2,"l":28.16,"n":136,"o":28.19,"t":"2026-10-20T18:15:00Z","v":4901,"vw":28.183438},{"c":28.07,"h":28.185,"l":28.07,"n":167,"o":28.185,"t":"2026-10-20T18:30:00Z","v":8053,"vw":28.122609},{"c":28.03,"h":28.19,"l":28.03,"n":316,"o":28.17,"t":"2026-10-20T18:45:00Z","v":18451,"vw":28.120593},{"c":28.02,"h":28.095,"l":27.99,"n":435,"o":28.025,"t":"2026-10-20T19:00:00Z","v":25788,"vw":28.04249},{"c":27.99,"h":28.03,"l":27.95,"n":379,"o":28.02,"t":"2026-10-20T19:15:00Z","v":17805,"vw":27.994733},{"c":27.835,"h":28.02,"l":27.8,"n":840,"o":28,"t":"2026-10-20T19:30:00Z","v":53956,"vw":27.883262},{"c":27.58,"h":27.9013,"l":27.57,"n":2157,"o":27.86,"t":"2026-10-20T19:45:00Z","v":186952,"vw":27.645558},{"c":27.57,"h":27.58,"l":27.57,"n":13,"o":27.58,"t":"2026-10-20T20:00:00Z","v":87239,"vw":27.570012},{"c":27.95,"h":27.95,"l":27.8,"n":5,"o":27.81,"t":"2026-10-20T21:00:00Z","v":1519,"vw":27.911906},{"c":28.11,"h":28.13,"l":28,"n":197,"o":28,"t":"2026-10-20T21:15:00Z","v":5370,"vw":28.053442},{"c":28,"h":28.01,"l":28,"n":7,"o":28.01,"t":"2026-10-20T22:15:00Z","v":1431,"vw":28.003123},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-20T23:45:00Z","v":7030,"vw":28},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-21T08:45:00Z","v":300,"vw":28},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T09:45:00Z","v":200,"vw":28},{"c":28.001,"h":28.001,"l":28.001,"n":1,"o":28.001,"t":"2026-10-21T11:15:00Z","v":1500,"vw":28.001},{"c":28.45,"h":28.45,"l":28.43,"n":3,"o":28.43,"t":"2026-10-21T13:00:00Z","v":752,"vw":28.441184},{"c":28.56,"h":28.78,"l":28.35,"n":345,"o":28.45,"t":"2026-10-21T13:30:00Z","v":31263,"vw":28.576974},{"c":28.48,"h":28.87,"l":28.48,"n":296,"o":28.58,"t":"2026-10-21T13:45:00Z","v":25469,"vw":28.655645},{"c":28.53,"h":28.6725,"l":28.395,"n":423,"o":28.485,"t":"2026-10-21T14:00:00Z","v":44346,"vw":28.585033},{"c":28.385,"h":28.595,"l":28.3727,"n":379,"o":28.55,"t":"2026-10-21T14:15:00Z","v":17855,"vw":28.456263},{"c":28.36,"h":28.415,"l":28.275,"n":272,"o":28.35,"t":"2026-10-21T14:30:00Z","v":13894,"vw":28.331181},{"c":28.405,"h":28.47,"l":28.31,"n":347,"o":28.385,"t":"2026-10-21T14:45:00Z","v":18771,"vw":28.391995},{"c":28.465,"h":28.48,"l":28.37,"n":161,"o":28.41,"t":"2026-10-21T15:00:00Z","v":8395,"vw":28.421188},{"c":28.6,"h":28.65,"l":28.435,"n":380,"o":28.465,"t":"2026-10-21T15:15:00Z","v":24308,"vw":28.57329},{"c":28.525,"h":28.61,"l":28.5,"n":176,"o":28.59,"t":"2026-10-21T15:30:00Z","v":11634,"vw":28.571117},{"c":28.53,"h":28.62,"l":28.53,"n":134,"o":28.55,"t":"2026-10-21T15:45:00Z","v":6362,"vw":28.582774},{"c":28.62,"h":28.63,"l":28.4675,"n":545,"o":28.545,"t":"2026-10-21T16:00:00Z","v":69167,"vw":28.556063},{"c":28.59,"h":28.68,"l":28.55,"n":229,"o":28.63,"t":"2026-10-21T16:15:00Z","v":15340,"vw":28.629436},{"c":28.69,"h":28.84,"l":28.54,"n":269,"o":28.58,"t":"2026-10-21T16:30:00Z","v":19294,"vw":28.70031},{"c":28.52,"h":28.72,"l":28.495,"n":144,"o":28.72,"t":"2026-10-21T16:45:00Z","v":6861,"vw":28.59596},{"c":28.615,"h":28.615,"l":28.49,"n":205,"o":28.495,"t":"2026-10-21T17:00:00Z","v":8348,"vw":28.538599},{"c":28.59,"h":28.645,"l":28.58,"n":139,"o":28.645,"t":"2026-10-21T17:15:00Z","v":7702,"vw":28.622066},{"c":28.64,"h":28.66,"l":28.59,"n":196,"o":28.63,"t":"2026-10-21T17:30:00Z","v":10463,"vw":28.634006},{"c":28.6,"h":28.67,"l":28.6,"n":165,"o":28.66,"t":"2026-10-21T17:45:00Z","v":4998,"vw":28.641694},{"c":28.605,"h":28.66,"l":28.6,"n":161,"o":28.61,"t":"2026-10-21T18:00:00Z","v":10506,"vw":28.641118},{"c":28.63,"h":28.67,"l":28.6,"n":202,"o":28.65,"t":"2026-10-21T18:15:00Z","v":9439,"vw":28.638074},{"c":28.64,"h":28.65,"l":28.61,"n":144,"o":28.62,"t":"2026-10-21T18:30:00Z","v":4106,"vw":28.631585},{"c":28.47,"h":28.66,"l":28.47,"n":329,"o":28.66,"t":"2026-10-21T18:45:00Z","v":14003,"vw":28.573445},{"c":28.45,"h":28.455,"l":28.28,"n":617,"o":28.455,"t":"2026-10-21T19:00:00Z","v":60826,"vw":28.33259},{"c":28.61,"h":28.62,"l":28.47,"n":269,"o":28.47,"t":"2026-10-21T19:15:00Z","v":13330,"vw":28.575933},{"c":28.71,"h":28.83,"l":28.6291,"n":565,"o":28.63,"t":"2026-10-21T19:30:00Z","v":27120,"vw":28.714896},{"c":28.755,"h":28.88,"l":28.7,"n":1321,"o":28.73,"t":"2026-10-21T19:45:00Z","v":98239,"vw":28.803309},{"c":28.72,"h":28.72,"l":28.72,"n":9,"o":28.72,"t":"2026-10-21T20:00:00Z","v":48329,"vw":28.72},{"c":28.72,"h":28.72,"l":28.6,"n":4,"o":28.6,"t":"2026-10-21T20:30:00Z","v":304,"vw":28.68},{"c":29.014,"h":29.014,"l":29.014,"n":1,"o":29.014,"t":"2026-10-21T22:15:00Z","v":100,"vw":29.014},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-21T23:00:00Z","v":100,"vw":29.2},{"c":28.15,"h":28.15,"l":28.15,"n":4,"o":28.15,"t":"2026-10-22T08:00:00Z","v":1208,"vw":28.15},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-22T09:45:00Z","v":277,"vw":27.8},{"c":28.03,"h":28.15,"l":28.03,"n":4,"o":28.15,"t":"2026-10-22T11:15:00Z","v":1000,"vw":28.083333},{"c":28.01,"h":28.01,"l":28,"n":20,"o":28,"t":"2026-10-22T13:00:00Z","v":633,"vw":28.0075},{"c":28.14,"h":28.19,"l":28.14,"n":4,"o":28.17,"t":"2026-10-22T13:15:00Z","v":950,"vw":28.166136},{"c":28.18,"h":28.45,"l":27.97,"n":521,"o":28.06,"t":"2026-10-22T13:30:00Z","v":28366,"vw":28.178588},{"c":27.85,"h":28.14,"l":27.62,"n":544,"o":28.13,"t":"2026-10-22T13:45:00Z","v":43571,"vw":27.806497},{"c":27.43,"h":27.845,"l":27.43,"n":555,"o":27.815,"t":"2026-10-22T14:00:00Z","v":51329,"vw":27.622389},{"c":27.32,"h":27.57,"l":27.32,"n":489,"o":27.42,"t":"2026-10-22T14:15:00Z","v":46917,"vw":27.454075},{"c":27.485,"h":27.49,"l":27.27,"n":494,"o":27.315,"t":"2026-10-22T14:30:00Z","v":34387,"vw":27.329669},{"c":27.39,"h":27.49,"l":27.28,"n":331,"o":27.47,"t":"2026-10-22T14:45:00Z","v":21750,"vw":27.369448},{"c":27.1,"h":27.38,"l":27.08,"n":347,"o":27.38,"t":"2026-10-22T15:00:00Z","v":23383,"vw":27.186957},{"c":27.24,"h":27.31,"l":27.105,"n":505,"o":27.105,"t":"2026-10-22T15:15:00Z","v":30949,"vw":27.228979},{"c":27.28,"h":27.37,"l":27.21,"n":432,"o":27.21,"t":"2026-10-22T15:30:00Z","v":23580,"vw":27.285957},{"c":27.1,"h":27.27,"l":27.02,"n":390,"o":27.24,"t":"2026-10-22T15:45:00Z","v":26527,"vw":27.144351},{"c":27.1275,"h":27.21,"l":27.08,"n":366,"o":27.1,"t":"2026-10-22T16:00:00Z","v":20808,"vw":27.129218},{"c":26.825,"h":27.18,"l":26.82,"n":664,"o":27.13,"t":"2026-10-22T16:15:00Z","v":54983,"vw":26.990543},{"c":26.5556,"h":26.81,"l":26.5556,"n":449,"o":26.81,"t":"2026-10-22T16:30:00Z","v":27910,"vw":26.685832},{"c":26.665,"h":26.665,"l":26.486,"n":407,"o":26.5662,"t":"2026-10-22T16:45:00Z","v":28168,"vw":26.547354},{"c":26.785,"h":26.785,"l":26.63,"n":350,"o":26.67,"t":"2026-10-22T17:00:00Z","v":21291,"vw":26.708028},{"c":26.68,"h":26.81,"l":26.62,"n":368,"o":26.81,"t":"2026-10-22T17:15:00Z","v":16081,"vw":26.731971},{"c":26.52,"h":26.715,"l":26.51,"n":348,"o":26.7038,"t":"2026-10-22T17:30:00Z","v":19254,"vw":26.622402},{"c":26.42,"h":26.56,"l":26.42,"n":459,"o":26.535,"t":"2026-10-22T17:45:00Z","v":29345,"vw":26.48227},{"c":26.46,"h":26.46,"l":26.21,"n":429,"o":26.421,"t":"2026-10-22T18:00:00Z","v":32103,"vw":26.347455},{"c":26.34,"h":26.46,"l":26.34,"n":473,"o":26.41,"t":"2026-10-22T18:15:00Z","v":28746,"vw":26.408413},{"c":26.37,"h":26.37,"l":26.28,"n":488,"o":26.31,"t":"2026-10-22T18:30:00Z","v":25548,"vw":26.319237},{"c":26.35,"h":26.39,"l":26.29,"n":875,"o":26.38,"t":"2026-10-22T18:45:00Z","v":80104,"vw":26.351209},{"c":26.525,"h":26.54,"l":26.25,"n":837,"o":26.34,"t":"2026-10-22T19:00:00Z","v":47805,"vw":26.370395},{"c":26.62,"h":26.69,"l":26.48,"n":1030,"o":26.5359,"t":"2026-10-22T19:15:00Z","v":75492,"vw":26.596114},{"c":26.775,"h":26.7807,"l":26.61,"n":1361,"o":26.66,"t":"2026-10-22T19:30:00Z","v":88657,"vw":26.698475},{"c":26.84,"h":26.92,"l":26.7,"n":3282,"o":26.76,"t":"2026-10-22T19:45:00Z","v":299404,"vw":26.806809},{"c":27,"h":27,"l":26.8,"n":12,"o":26.8,"t":"2026-10-22T20:00:00Z","v":105600,"vw":26.800394},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-10-22T21:30:00Z","v":238,"vw":26.86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5775546862082861,"strike":38.96506694583266,"iv":1.105213360716704,"gamma":0.02857421648104676,"theta":-0.03435926928312078,"vega":0.01755080192938121,"rho":0.0026761899388322453,"breakevenPct":47.54709564194381},{"delta":0.2,"premium":0.8464121361523247,"strike":38.21443512588796,"iv":1.159611279485832,"gamma":0.031282719775201695,"theta":-0.04021655360596033,"vega":0.02013845583626843,"rho":0.003522821240210117,"breakevenPct":45.749430082239854},{"delta":0.25,"premium":1.0792956062161585,"strike":36.09731267076219,"iv":1.108732083742061,"gamma":0.036854183750665175,"theta":-0.042531874841537566,"vega":0.022448132167127082,"rho":0.004393034207438781,"breakevenPct":38.7186876006655},{"delta":0.3,"premium":1.3121790762799923,"strike":33.98019021563643,"iv":1.0578528879982898,"gamma":0.042425647726128654,"theta":-0.0448471960771148,"vega":0.024757808497985735,"rho":0.005263247174667446,"breakevenPct":31.68794511909114},{"delta":0.35,"premium":1.5450625463438261,"strike":31.863067760510674,"iv":1.0069736922545187,"gamma":0.047997111701592134,"theta":-0.04716251731269203,"vega":0.027067484828844385,"rho":0.00613346014189611,"breakevenPct":24.657202637516782},{"delta":0.4,"premium":1.784226729445853,"strike":29.89134371604491,"iv":0.9582449112640348,"gamma":0.05308471568272365,"theta":-0.04896530242665701,"vega":0.02906305686345527,"rho":0.006999638436478943,"breakevenPct":18.1924270354133},{"delta":0.45,"premium":2.069449474827961,"strike":28.98587468308584,"iv":0.9252858384643246,"gamma":0.054624013038754075,"theta":-0.04700948931546541,"vega":0.028755197392249188,"rho":0.007836229131659008,"breakevenPct":15.878075216096265},{"delta":0.5,"premium":2.3546722202100687,"strike":28.080405650126767,"iv":0.8923267656646143,"gamma":0.0561633103947845,"theta":-0.045053676204273814,"vega":0.028447337921043103,"rho":0.008672819826839073,"breakevenPct":13.563723396779231},{"delta":0.55,"premium":2.639894965592177,"strike":27.174936617167692,"iv":0.859367692864904,"gamma":0.05770260775081493,"theta":-0.043097863093082216,"vega":0.028139478449837017,"rho":0.009509410522019139,"breakevenPct":11.249371577462195},{"delta":0.6,"premium":2.9251177109742845,"strike":26.26946758420862,"iv":0.8264086200651939,"gamma":0.05924190510684535,"theta":-0.04114204998189062,"vega":0.027831618978630932,"rho":0.010346001217199204,"breakevenPct":8.935019758145167},{"delta":0.65,"premium":3.2103404563563926,"strike":25.363998551249548,"iv":0.7934495472654836,"gamma":0.06078120246287577,"theta":-0.03918623687069902,"vega":0.027523759507424847,"rho":0.01118259191237927,"breakevenPct":6.620667938828131},{"delta":0.7,"premium":3.7536123853211003,"strike":24.42851681957187,"iv":0.8019620795107033,"gamma":0.057011009174311934,"theta":-0.03730275229357798,"vega":0.025959862385321105,"rho":0.01182313742368344,"breakevenPct":5.157198525720019},{"delta":0.75,"premium":4.470355504587156,"strike":23.472859327217126,"iv":0.8383535168195718,"gamma":0.04967155963302752,"theta":-0.035467889908256875,"vega":0.023551605504587157,"rho":0.012331893363218197,"breakevenPct":4.265726984344328},{"delta":0.8,"premium":5.1870986238532115,"strike":22.517201834862384,"iv":0.8747449541284404,"gamma":0.042332110091743105,"theta":-0.033633027522935774,"vega":0.021143348623853208,"rho":0.012840649302752954,"breakevenPct":3.3742554429686358},{"delta":0.85,"premium":6.361148648648648,"strike":21.11768018018018,"iv":0.924223536036036,"gamma":0.03318727477477478,"theta":-0.02906599099099099,"vega":0.0172847972972973,"rho":0.01298841543243226,"breakevenPct":2.5329433911523442},{"delta":0.9,"premium":10.49627395584691,"strike":17.014919613209884,"iv":1.5160206016809123,"gamma":0.015426309986939031,"theta":-0.036053616470758665,"vega":0.013194013625621396,"rho":0.010794746546938107,"breakevenPct":2.653707347226831}],"put":[{"delta":0.1,"premium":0.5349405565053311,"strike":18.482553643121832,"iv":1.175583930030068,"gamma":0.018669883558687,"theta":-0.026259566493698153,"vega":0.012757061356175096,"rho":-0.0025910597594046405,"breakevenPct":33.031294452923504},{"delta":0.15,"premium":0.904572861814733,"strike":19.75714779936115,"iv":1.2734001905126988,"gamma":0.023916400316885734,"theta":-0.03803322051010248,"vega":0.017428393759770247,"rho":-0.003959884532411181,"breakevenPct":29.654571128558153},{"delta":0.2,"premium":1.3383045519562256,"strike":21.100922884715835,"iv":1.2967961707596278,"gamma":0.028225981199318052,"theta":-0.045928487545758845,"vega":0.020839754119201612,"rho":-0.0053779841396606794,"breakevenPct":26.25888681806116},{"delta":0.25,"premium":1.787124003704747,"strike":22.460981829408325,"iv":1.3026750492455046,"gamma":0.03231502540777656,"theta":-0.052910856925086444,"vega":0.023954541307397995,"rho":-0.006807682094604637,"breakevenPct":22.85873945632994},{"delta":0.3,"premium":0.8768114143920593,"strike":25.228287841191065,"iv":0.516515682382134,"gamma":0.08696903225806452,"theta":-0.021837866004962778,"vega":0.025559354838709678,"rho":-0.007230093674241303,"breakevenPct":9.13628198955595},{"delta":0.35,"premium":1.2893424317617863,"strike":25.848635235732008,"iv":0.5372104714640199,"gamma":0.08471096774193548,"theta":-0.022755980148883373,"vega":0.02572064516129032,"rho":-0.008619521502766993,"breakevenPct":8.360847746379772},{"delta":0.4,"premium":1.7018734491315137,"strike":26.468982630272954,"iv":0.5579052605459057,"gamma":0.08245290322580645,"theta":-0.023674094292803968,"vega":0.025881935483870966,"rho":-0.010008949331292684,"breakevenPct":7.585413503203592},{"delta":0.45,"premium":2.1144044665012407,"strike":27.089330024813897,"iv":0.5786000496277915,"gamma":0.08019483870967742,"theta":-0.024592208436724564,"vega":0.026043225806451614,"rho":-0.011398377159818375,"breakevenPct":6.809979260027413},{"delta":0.5,"premium":2.5269354838709677,"strike":27.70967741935484,"iv":0.5992948387096775,"gamma":0.07793677419354839,"theta":-0.02551032258064516,"vega":0.026204516129032258,"rho":-0.012787804988344066,"breakevenPct":6.034545016851234},{"delta":0.55,"premium":2.939466501240695,"strike":28.330024813895783,"iv":0.6199896277915633,"gamma":0.07567870967741935,"theta":-0.026428436724565754,"vega":0.026365806451612902,"rho":-0.014177232816869757,"breakevenPct":5.259110773675054},{"delta":0.6,"premium":3.3519975186104216,"strike":28.950372208436725,"iv":0.6406844168734491,"gamma":0.07342064516129032,"theta":-0.02734655086848635,"vega":0.02652709677419355,"rho":-0.015566660645395445,"breakevenPct":4.483676530498876},{"delta":0.65,"premium":3.764528535980149,"strike":29.570719602977668,"iv":0.661379205955335,"gamma":0.07116258064516129,"theta":-0.02826466501240695,"vega":0.026688387096774194,"rho":-0.01695608847392114,"breakevenPct":3.7082422873226957},{"delta":0.7,"premium":5.146738438212608,"strike":31.119120855318986,"iv":0.743073912772627,"gamma":0.06483408834622335,"theta":-0.03002668161871025,"vega":0.02599879006763542,"rho":-0.019109554019323936,"breakevenPct":3.088125309304558},{"delta":0.75,"premium":8.707577523318488,"strike":34.75263012583519,"iv":0.9618203828136248,"gamma":0.04936034921058488,"theta":-0.03368473882231497,"vega":0.02339745911839976,"rho":-0.02297962378576233,"breakevenPct":2.8169679010570814},{"delta":0.8,"premium":12.268416608424367,"strike":38.386139396351396,"iv":1.1805668528546225,"gamma":0.0338866100749464,"theta":-0.037342796025919694,"vega":0.020796128169164103,"rho":-0.026849693552200727,"breakevenPct":2.545810492809605},{"delta":0.85,"premium":11.125392902416692,"strike":37.50036046093275,"iv":1.0080015719521134,"gamma":0.031656225189273676,"theta":-0.027535428495958678,"vega":0.017470673036299286,"rho":-0.026997741343044074,"breakevenPct":1.5859419458356259}]},"raw":{"call":[{"delta":0.15,"premium":0.5775546862082861,"strike":38.96506694583266,"iv":1.105213360716704,"gamma":0.02857421648104676,"theta":-0.03435926928312078,"vega":0.01755080192938121,"rho":0.0026761899388322453,"breakevenPct":47.54709564194381},{"delta":0.2,"premium":0.8464121361523247,"strike":38.21443512588796,"iv":1.159611279485832,"gamma":0.031282719775201695,"theta":-0.04021655360596033,"vega":0.02013845583626843,"rho":0.003522821240210117,"breakevenPct":45.749430082239854},{"delta":0.25,"premium":1.0792956062161585,"strike":36.09731267076219,"iv":1.108732083742061,"gamma":0.036854183750665175,"theta":-0.042531874841537566,"vega":0.022448132167127082,"rho":0.004393034207438781,"breakevenPct":38.7186876006655},{"delta":0.3,"premium":1.3121790762799923,"strike":33.98019021563643,"iv":1.0578528879982898,"gamma":0.042425647726128654,"theta":-0.0448471960771148,"vega":0.024757808497985735,"rho":0.005263247174667446,"breakevenPct":31.68794511909114},{"delta":0.35,"premium":1.5450625463438261,"strike":31.863067760510674,"iv":1.0069736922545187,"gamma":0.047997111701592134,"theta":-0.04716251731269203,"vega":0.027067484828844385,"rho":0.00613346014189611,"breakevenPct":24.657202637516782},{"delta":0.4,"premium":1.784226729445853,"strike":29.89134371604491,"iv":0.9582449112640348,"gamma":0.05308471568272365,"theta":-0.04896530242665701,"vega":0.02906305686345527,"rho":0.006999638436478943,"breakevenPct":18.1924270354133},{"delta":0.45,"premium":2.069449474827961,"strike":28.98587468308584,"iv":0.9252858384643246,"gamma":0.054624013038754075,"theta":-0.04700948931546541,"vega":0.028755197392249188,"rho":0.007836229131659008,"breakevenPct":15.878075216096265},{"delta":0.5,"premium":2.3546722202100687,"strike":28.080405650126767,"iv":0.8923267656646143,"gamma":0.0561633103947845,"theta":-0.045053676204273814,"vega":0.028447337921043103,"rho":0.008672819826839073,"breakevenPct":13.563723396779231},{"delta":0.55,"premium":2.639894965592177,"strike":27.174936617167692,"iv":0.859367692864904,"gamma":0.05770260775081493,"theta":-0.043097863093082216,"vega":0.028139478449837017,"rho":0.009509410522019139,"breakevenPct":11.249371577462195},{"delta":0.6,"premium":2.9251177109742845,"strike":26.26946758420862,"iv":0.8264086200651939,"gamma":0.05924190510684535,"theta":-0.04114204998189062,"vega":0.027831618978630932,"rho":0.010346001217199204,"breakevenPct":8.935019758145167},{"delta":0.65,"premium":3.2103404563563926,"strike":25.363998551249548,"iv":0.7934495472654836,"gamma":0.06078120246287577,"theta":-0.03918623687069902,"vega":0.027523759507424847,"rho":0.01118259191237927,"breakevenPct":6.620667938828131},{"delta":0.7,"premium":3.7536123853211003,"strike":24.42851681957187,"iv":0.8019620795107033,"gamma":0.057011009174311934,"theta":-0.03730275229357798,"vega":0.025959862385321105,"rho":0.01182313742368344,"breakevenPct":5.157198525720019},{"delta":0.75,"premium":4.470355504587156,"strike":23.472859327217126,"iv":0.8383535168195718,"gamma":0.04967155963302752,"theta":-0.035467889908256875,"vega":0.023551605504587157,"rho":0.012331893363218197,"breakevenPct":4.265726984344328},{"delta":0.8,"premium":5.1870986238532115,"strike":22.517201834862384,"iv":0.8747449541284404,"gamma":0.042332110091743105,"theta":-0.033633027522935774,"vega":0.021143348623853208,"rho":0.012840649302752954,"breakevenPct":3.3742554429686358},{"delta":0.85,"premium":6.361148648648648,"strike":21.11768018018018,"iv":0.924223536036036,"gamma":0.03318727477477478,"theta":-0.02906599099099099,"vega":0.0172847972972973,"rho":0.01298841543243226,"breakevenPct":2.5329433911523442},{"delta":0.9,"premium":10.49627395584691,"strike":17.014919613209884,"iv":1.5160206016809123,"gamma":0.015426309986939031,"theta":-0.036053616470758665,"vega":0.013194013625621396,"rho":0.010794746546938107,"breakevenPct":2.653707347226831}],"put":[{"delta":0.1,"premium":0.5349405565053311,"strike":18.482553643121832,"iv":1.175583930030068,"gamma":0.018669883558687,"theta":-0.026259566493698153,"vega":0.012757061356175096,"rho":-0.0025910597594046405,"breakevenPct":33.031294452923504},{"delta":0.15,"premium":0.904572861814733,"strike":19.75714779936115,"iv":1.2734001905126988,"gamma":0.023916400316885734,"theta":-0.03803322051010248,"vega":0.017428393759770247,"rho":-0.003959884532411181,"breakevenPct":29.654571128558153},{"delta":0.2,"premium":1.3383045519562256,"strike":21.100922884715835,"iv":1.2967961707596278,"gamma":0.028225981199318052,"theta":-0.045928487545758845,"vega":0.020839754119201612,"rho":-0.0053779841396606794,"breakevenPct":26.25888681806116},{"delta":0.25,"premium":1.787124003704747,"strike":22.460981829408325,"iv":1.3026750492455046,"gamma":0.03231502540777656,"theta":-0.052910856925086444,"vega":0.023954541307397995,"rho":-0.006807682094604637,"breakevenPct":22.85873945632994},{"delta":0.3,"premium":0.8768114143920593,"strike":25.228287841191065,"iv":0.516515682382134,"gamma":0.08696903225806452,"theta":-0.021837866004962778,"vega":0.025559354838709678,"rho":-0.007230093674241303,"breakevenPct":9.13628198955595},{"delta":0.35,"premium":1.2893424317617863,"strike":25.848635235732008,"iv":0.5372104714640199,"gamma":0.08471096774193548,"theta":-0.022755980148883373,"vega":0.02572064516129032,"rho":-0.008619521502766993,"breakevenPct":8.360847746379772},{"delta":0.4,"premium":1.7018734491315137,"strike":26.468982630272954,"iv":0.5579052605459057,"gamma":0.08245290322580645,"theta":-0.023674094292803968,"vega":0.025881935483870966,"rho":-0.010008949331292684,"breakevenPct":7.585413503203592},{"delta":0.45,"premium":2.1144044665012407,"strike":27.089330024813897,"iv":0.5786000496277915,"gamma":0.08019483870967742,"theta":-0.024592208436724564,"vega":0.026043225806451614,"rho":-0.011398377159818375,"breakevenPct":6.809979260027413},{"delta":0.5,"premium":2.5269354838709677,"strike":27.70967741935484,"iv":0.5992948387096775,"gamma":0.07793677419354839,"theta":-0.02551032258064516,"vega":0.026204516129032258,"rho":-0.012787804988344066,"breakevenPct":6.034545016851234},{"delta":0.55,"premium":2.939466501240695,"strike":28.330024813895783,"iv":0.6199896277915633,"gamma":0.07567870967741935,"theta":-0.026428436724565754,"vega":0.026365806451612902,"rho":-0.014177232816869757,"breakevenPct":5.259110773675054},{"delta":0.6,"premium":3.3519975186104216,"strike":28.950372208436725,"iv":0.6406844168734491,"gamma":0.07342064516129032,"theta":-0.02734655086848635,"vega":0.02652709677419355,"rho":-0.015566660645395445,"breakevenPct":4.483676530498876},{"delta":0.65,"premium":3.764528535980149,"strike":29.570719602977668,"iv":0.661379205955335,"gamma":0.07116258064516129,"theta":-0.02826466501240695,"vega":0.026688387096774194,"rho":-0.01695608847392114,"breakevenPct":3.7082422873226957},{"delta":0.7,"premium":5.146738438212608,"strike":31.119120855318986,"iv":0.743073912772627,"gamma":0.06483408834622335,"theta":-0.03002668161871025,"vega":0.02599879006763542,"rho":-0.019109554019323936,"breakevenPct":3.088125309304558},{"delta":0.75,"premium":8.707577523318488,"strike":34.75263012583519,"iv":0.9618203828136248,"gamma":0.04936034921058488,"theta":-0.03368473882231497,"vega":0.02339745911839976,"rho":-0.02297962378576233,"breakevenPct":2.8169679010570814},{"delta":0.8,"premium":12.268416608424367,"strike":38.386139396351396,"iv":1.1805668528546225,"gamma":0.0338866100749464,"theta":-0.037342796025919694,"vega":0.020796128169164103,"rho":-0.026849693552200727,"breakevenPct":2.545810492809605},{"delta":0.85,"premium":11.125392902416692,"strike":37.50036046093275,"iv":1.0080015719521134,"gamma":0.031656225189273676,"theta":-0.027535428495958678,"vega":0.017470673036299286,"rho":-0.026997741343044074,"breakevenPct":1.5859419458356259}]}},"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"}}