{"symbol":"MDST","url":"https://intraalpha.com/companies/MDST","capturedAt":"2026-10-23T03:16:21.732Z","state":"ready","quote":{"symbol":"MDST","last_price":28.59,"prev_close":28.86,"regular_close":28.59,"change":-0.27,"change_pct":-0.9356,"regular_change":-0.27,"regular_change_pct":-0.9356,"extended_change":0,"extended_change_pct":0,"bid":27.83,"ask":29.6,"bid_size":100,"ask_size":500,"volume":41517,"vwap":28.490428,"open":29.15,"high":29.15,"low":28.072,"close":28.59,"trade_count":268,"last_trade_at":"2026-10-22T23:00:00.002299967Z","last_quote_at":"2026-10-23T00:00:00.170275183Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:20.426026204-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":284700000,"net_expense_ratio":0.008,"portfolio_turnover":0.12,"dividend_yield":0.0986,"inception_date":"2024-04-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:16:21.254033+00:00"},"optionObservedAt":"2026-10-22T19:55:10.232Z","bars":[{"c":27.96,"h":27.96,"l":27.96,"n":3,"o":27.96,"t":"2026-10-16T13:30:00Z","v":1018,"vw":27.96},{"c":28.06,"h":28.135,"l":28.06,"n":9,"o":28.135,"t":"2026-10-16T13:40:00Z","v":13899,"vw":28.127617},{"c":28.13,"h":28.1801,"l":28.13,"n":8,"o":28.18,"t":"2026-10-16T13:55:00Z","v":7690,"vw":28.132336},{"c":28.2915,"h":28.2915,"l":28.2915,"n":1,"o":28.2915,"t":"2026-10-16T14:05:00Z","v":484,"vw":28.2915},{"c":28.23,"h":28.29,"l":28.23,"n":3,"o":28.29,"t":"2026-10-16T14:15:00Z","v":1416,"vw":28.247173},{"c":28.22,"h":28.22,"l":28.1995,"n":4,"o":28.1995,"t":"2026-10-16T14:25:00Z","v":300,"vw":28.20975},{"c":28.2189,"h":28.2189,"l":28.2189,"n":1,"o":28.2189,"t":"2026-10-16T14:35:00Z","v":509,"vw":28.2189},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-16T14:50:00Z","v":113,"vw":28.3},{"c":28.31,"h":28.31,"l":28.31,"n":2,"o":28.31,"t":"2026-10-16T15:45:00Z","v":106,"vw":28.31},{"c":28.315,"h":28.315,"l":28.315,"n":1,"o":28.315,"t":"2026-10-16T16:20:00Z","v":1000,"vw":28.315},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-10-16T16:35:00Z","v":225,"vw":28.42},{"c":28.385,"h":28.385,"l":28.385,"n":4,"o":28.385,"t":"2026-10-16T16:50:00Z","v":521,"vw":28.385},{"c":28.375,"h":28.375,"l":28.375,"n":1,"o":28.375,"t":"2026-10-16T17:15:00Z","v":200,"vw":28.375},{"c":28.445,"h":28.445,"l":28.445,"n":1,"o":28.445,"t":"2026-10-16T17:30:00Z","v":250,"vw":28.445},{"c":28.4668,"h":28.4668,"l":28.4668,"n":2,"o":28.4668,"t":"2026-10-16T17:40:00Z","v":256,"vw":28.4668},{"c":28.4683,"h":28.4683,"l":28.4683,"n":2,"o":28.4683,"t":"2026-10-16T18:00:00Z","v":676,"vw":28.4683},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-16T18:10:00Z","v":1000,"vw":28.44},{"c":28.48,"h":28.48,"l":28.48,"n":2,"o":28.48,"t":"2026-10-16T18:30:00Z","v":600,"vw":28.48},{"c":28.505,"h":28.505,"l":28.505,"n":3,"o":28.505,"t":"2026-10-16T18:40:00Z","v":140,"vw":28.505},{"c":28.4974,"h":28.4974,"l":28.4974,"n":1,"o":28.4974,"t":"2026-10-16T18:45:00Z","v":400,"vw":28.4974},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-16T18:55:00Z","v":701,"vw":28.57},{"c":28.545,"h":28.545,"l":28.545,"n":2,"o":28.545,"t":"2026-10-16T19:10:00Z","v":501,"vw":28.545},{"c":28.5699,"h":28.57,"l":28.5699,"n":4,"o":28.57,"t":"2026-10-16T19:15:00Z","v":332,"vw":28.56995},{"c":28.59,"h":28.59,"l":28.538,"n":2,"o":28.538,"t":"2026-10-16T19:30:00Z","v":375,"vw":28.551867},{"c":28.595,"h":28.65,"l":28.595,"n":10,"o":28.65,"t":"2026-10-16T19:35:00Z","v":4468,"vw":28.644153},{"c":28.68,"h":28.68,"l":28.68,"n":2,"o":28.68,"t":"2026-10-16T19:55:00Z","v":214,"vw":28.68},{"c":27.8281,"h":27.8281,"l":27.8281,"n":1,"o":27.8281,"t":"2026-10-19T13:05:00Z","v":250,"vw":27.8281},{"c":28.6,"h":28.68,"l":28.6,"n":8,"o":28.68,"t":"2026-10-19T13:30:00Z","v":1738,"vw":28.617398},{"c":28.6479,"h":28.6479,"l":28.6479,"n":1,"o":28.6479,"t":"2026-10-19T13:35:00Z","v":745,"vw":28.6479},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-19T13:45:00Z","v":600,"vw":28.65},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-19T13:50:00Z","v":325,"vw":28.65},{"c":28.54,"h":28.54,"l":28.54,"n":2,"o":28.54,"t":"2026-10-19T14:00:00Z","v":300001,"vw":28.54},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-19T14:05:00Z","v":1047,"vw":28.6},{"c":28.61,"h":28.61,"l":28.57,"n":5,"o":28.57,"t":"2026-10-19T14:15:00Z","v":4494,"vw":28.609095},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-10-19T14:20:00Z","v":100,"vw":28.56},{"c":28.555,"h":28.5551,"l":28.555,"n":5,"o":28.5551,"t":"2026-10-19T14:25:00Z","v":755,"vw":28.555033},{"c":28.59,"h":28.59,"l":28.59,"n":2,"o":28.59,"t":"2026-10-19T14:30:00Z","v":200,"vw":28.59},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-19T14:35:00Z","v":2564,"vw":28.55},{"c":28.45,"h":28.5,"l":28.45,"n":5,"o":28.5,"t":"2026-10-19T14:40:00Z","v":462,"vw":28.474272},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-19T14:45:00Z","v":200,"vw":28.45},{"c":28.425,"h":28.4599,"l":28.425,"n":5,"o":28.4599,"t":"2026-10-19T14:50:00Z","v":1225,"vw":28.440141},{"c":28.425,"h":28.425,"l":28.425,"n":1,"o":28.425,"t":"2026-10-19T15:05:00Z","v":1055,"vw":28.425},{"c":28.48,"h":28.48,"l":28.46,"n":21,"o":28.46,"t":"2026-10-19T15:10:00Z","v":9000,"vw":28.479556},{"c":28.5,"h":28.5,"l":28.48,"n":4,"o":28.48,"t":"2026-10-19T15:15:00Z","v":1507,"vw":28.497346},{"c":28.5382,"h":28.55,"l":28.5382,"n":4,"o":28.55,"t":"2026-10-19T15:30:00Z","v":1086,"vw":28.546067},{"c":28.52,"h":28.52,"l":28.52,"n":3,"o":28.52,"t":"2026-10-19T15:45:00Z","v":217,"vw":28.52},{"c":28.53,"h":28.56,"l":28.525,"n":11,"o":28.525,"t":"2026-10-19T15:50:00Z","v":2416,"vw":28.529096},{"c":28.54,"h":28.54,"l":28.54,"n":1,"o":28.54,"t":"2026-10-19T15:55:00Z","v":100,"vw":28.54},{"c":28.5399,"h":28.55,"l":28.53,"n":12,"o":28.53,"t":"2026-10-19T16:00:00Z","v":4855,"vw":28.538823},{"c":28.52,"h":28.52,"l":28.52,"n":4,"o":28.52,"t":"2026-10-19T16:05:00Z","v":246,"vw":28.52},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-19T16:15:00Z","v":255,"vw":28.51},{"c":28.5,"h":28.5,"l":28.4501,"n":2,"o":28.4501,"t":"2026-10-19T17:00:00Z","v":2533,"vw":28.49736},{"c":28.48,"h":28.48,"l":28.48,"n":2,"o":28.48,"t":"2026-10-19T17:10:00Z","v":1043,"vw":28.48},{"c":28.435,"h":28.46,"l":28.435,"n":4,"o":28.46,"t":"2026-10-19T17:25:00Z","v":239,"vw":28.4475},{"c":28.44,"h":28.44,"l":28.44,"n":2,"o":28.44,"t":"2026-10-19T17:30:00Z","v":176,"vw":28.44},{"c":28.42,"h":28.48,"l":28.42,"n":13,"o":28.48,"t":"2026-10-19T17:35:00Z","v":9219,"vw":28.42464},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-19T17:50:00Z","v":300,"vw":28.45},{"c":28.435,"h":28.47,"l":28.435,"n":5,"o":28.44,"t":"2026-10-19T17:55:00Z","v":917,"vw":28.446885},{"c":28.46,"h":28.46,"l":28.46,"n":3,"o":28.46,"t":"2026-10-19T18:15:00Z","v":211,"vw":28.46},{"c":28.465,"h":28.465,"l":28.465,"n":3,"o":28.465,"t":"2026-10-19T19:00:00Z","v":395,"vw":28.465},{"c":28.4899,"h":28.49,"l":28.4465,"n":3,"o":28.4465,"t":"2026-10-19T19:10:00Z","v":2966,"vw":28.486053},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-19T19:15:00Z","v":100,"vw":28.49},{"c":28.49,"h":28.49,"l":28.4382,"n":4,"o":28.4382,"t":"2026-10-19T19:55:00Z","v":291,"vw":28.46082},{"c":28.585,"h":28.79,"l":28.585,"n":6,"o":28.79,"t":"2026-10-20T13:30:00Z","v":1270,"vw":28.767276},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-20T13:35:00Z","v":281,"vw":28.65},{"c":28.5,"h":28.55,"l":28.5,"n":9,"o":28.55,"t":"2026-10-20T13:45:00Z","v":657,"vw":28.537273},{"c":28.5227,"h":28.5227,"l":28.5227,"n":1,"o":28.5227,"t":"2026-10-20T13:50:00Z","v":150,"vw":28.5227},{"c":28.525,"h":28.525,"l":28.525,"n":2,"o":28.525,"t":"2026-10-20T13:55:00Z","v":1980,"vw":28.525},{"c":28.54,"h":28.54,"l":28.52,"n":5,"o":28.52,"t":"2026-10-20T14:25:00Z","v":379,"vw":28.533333},{"c":28.51,"h":28.51,"l":28.45,"n":2,"o":28.45,"t":"2026-10-20T15:00:00Z","v":287,"vw":28.488258},{"c":28.5017,"h":28.5017,"l":28.5017,"n":2,"o":28.5017,"t":"2026-10-20T15:10:00Z","v":265,"vw":28.5017},{"c":28.505,"h":28.505,"l":28.505,"n":2,"o":28.505,"t":"2026-10-20T15:15:00Z","v":176,"vw":28.505},{"c":28.5942,"h":28.61,"l":28.5682,"n":14,"o":28.59,"t":"2026-10-20T15:25:00Z","v":5452,"vw":28.589302},{"c":28.5705,"h":28.5764,"l":28.5491,"n":7,"o":28.565,"t":"2026-10-20T15:35:00Z","v":2279,"vw":28.56582},{"c":28.605,"h":28.605,"l":28.5607,"n":8,"o":28.6,"t":"2026-10-20T15:50:00Z","v":940,"vw":28.594503},{"c":28.615,"h":28.615,"l":28.615,"n":2,"o":28.615,"t":"2026-10-20T15:55:00Z","v":226,"vw":28.615},{"c":28.625,"h":28.6412,"l":28.6236,"n":4,"o":28.6412,"t":"2026-10-20T16:00:00Z","v":1198,"vw":28.62819},{"c":28.63,"h":28.63,"l":28.63,"n":1,"o":28.63,"t":"2026-10-20T16:15:00Z","v":675,"vw":28.63},{"c":28.66,"h":28.66,"l":28.645,"n":3,"o":28.66,"t":"2026-10-20T16:25:00Z","v":2784,"vw":28.657985},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-20T16:30:00Z","v":200,"vw":28.65},{"c":28.63,"h":28.64,"l":28.63,"n":4,"o":28.64,"t":"2026-10-20T16:35:00Z","v":626,"vw":28.638403},{"c":28.6399,"h":28.64,"l":28.6399,"n":4,"o":28.64,"t":"2026-10-20T17:00:00Z","v":486,"vw":28.63995},{"c":28.58,"h":28.58,"l":28.58,"n":3,"o":28.58,"t":"2026-10-20T17:30:00Z","v":234,"vw":28.58},{"c":28.55,"h":28.55,"l":28.55,"n":3,"o":28.55,"t":"2026-10-20T17:35:00Z","v":365,"vw":28.55},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-20T18:00:00Z","v":100,"vw":28.55},{"c":28.57,"h":28.57,"l":28.56,"n":4,"o":28.56,"t":"2026-10-20T18:20:00Z","v":1600,"vw":28.567438},{"c":28.5982,"h":28.5982,"l":28.57,"n":2,"o":28.57,"t":"2026-10-20T18:40:00Z","v":200,"vw":28.5841},{"c":28.585,"h":28.585,"l":28.585,"n":1,"o":28.585,"t":"2026-10-20T19:05:00Z","v":100,"vw":28.585},{"c":28.5899,"h":28.59,"l":28.5899,"n":3,"o":28.5899,"t":"2026-10-20T19:10:00Z","v":1300,"vw":28.589908},{"c":28.59,"h":28.6,"l":28.58,"n":9,"o":28.59,"t":"2026-10-20T19:20:00Z","v":1301,"vw":28.592664},{"c":28.59,"h":28.59,"l":28.575,"n":5,"o":28.575,"t":"2026-10-20T19:35:00Z","v":2567,"vw":28.576771},{"c":28.62,"h":28.62,"l":28.59,"n":7,"o":28.59,"t":"2026-10-20T19:40:00Z","v":591,"vw":28.614},{"c":28.64,"h":28.645,"l":28.64,"n":2,"o":28.645,"t":"2026-10-20T19:50:00Z","v":300,"vw":28.641667},{"c":28.65,"h":28.65,"l":28.63,"n":8,"o":28.63,"t":"2026-10-20T19:55:00Z","v":767,"vw":28.641379},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-10-20T20:00:00Z","v":257,"vw":28.67},{"c":28.69,"h":28.83,"l":28.69,"n":4,"o":28.83,"t":"2026-10-21T13:30:00Z","v":1756,"vw":28.783474},{"c":28.79,"h":28.79,"l":28.79,"n":4,"o":28.79,"t":"2026-10-21T13:35:00Z","v":12375,"vw":28.79},{"c":28.78,"h":28.78,"l":28.78,"n":1,"o":28.78,"t":"2026-10-21T13:45:00Z","v":374,"vw":28.78},{"c":28.81,"h":28.81,"l":28.72,"n":12,"o":28.72,"t":"2026-10-21T13:55:00Z","v":3573,"vw":28.769799},{"c":28.815,"h":28.815,"l":28.815,"n":3,"o":28.815,"t":"2026-10-21T14:00:00Z","v":300,"vw":28.815},{"c":28.86,"h":28.86,"l":28.86,"n":5,"o":28.86,"t":"2026-10-21T14:05:00Z","v":354,"vw":28.86},{"c":28.79,"h":28.79,"l":28.79,"n":3,"o":28.79,"t":"2026-10-21T14:25:00Z","v":102,"vw":28.79},{"c":28.815,"h":28.815,"l":28.815,"n":1,"o":28.815,"t":"2026-10-21T14:30:00Z","v":248,"vw":28.815},{"c":28.83,"h":28.83,"l":28.83,"n":2,"o":28.83,"t":"2026-10-21T14:35:00Z","v":200,"vw":28.83},{"c":28.855,"h":28.855,"l":28.855,"n":1,"o":28.855,"t":"2026-10-21T14:40:00Z","v":1215,"vw":28.855},{"c":28.8317,"h":28.8317,"l":28.8317,"n":1,"o":28.8317,"t":"2026-10-21T15:00:00Z","v":191,"vw":28.8317},{"c":28.7894,"h":28.7894,"l":28.7894,"n":1,"o":28.7894,"t":"2026-10-21T15:05:00Z","v":148,"vw":28.7894},{"c":28.82,"h":28.82,"l":28.82,"n":13,"o":28.82,"t":"2026-10-21T15:10:00Z","v":1300,"vw":28.82},{"c":28.83,"h":28.83,"l":28.83,"n":3,"o":28.83,"t":"2026-10-21T15:15:00Z","v":2194,"vw":28.83},{"c":28.81,"h":28.83,"l":28.81,"n":6,"o":28.83,"t":"2026-10-21T15:20:00Z","v":3672,"vw":28.828863},{"c":28.795,"h":28.83,"l":28.795,"n":3,"o":28.83,"t":"2026-10-21T15:25:00Z","v":4808,"vw":28.82364},{"c":28.83,"h":28.83,"l":28.795,"n":8,"o":28.8212,"t":"2026-10-21T15:30:00Z","v":4950,"vw":28.82261},{"c":28.815,"h":28.815,"l":28.77,"n":6,"o":28.77,"t":"2026-10-21T15:35:00Z","v":562,"vw":28.796},{"c":28.825,"h":28.825,"l":28.825,"n":1,"o":28.825,"t":"2026-10-21T15:40:00Z","v":100,"vw":28.825},{"c":28.825,"h":28.825,"l":28.825,"n":3,"o":28.825,"t":"2026-10-21T15:45:00Z","v":201,"vw":28.825},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-21T16:00:00Z","v":1090,"vw":28.86},{"c":28.85,"h":28.8648,"l":28.8214,"n":3,"o":28.8648,"t":"2026-10-21T16:05:00Z","v":1742,"vw":28.840045},{"c":28.86,"h":28.86,"l":28.86,"n":2,"o":28.86,"t":"2026-10-21T16:15:00Z","v":120,"vw":28.86},{"c":28.885,"h":28.89,"l":28.85,"n":19,"o":28.85,"t":"2026-10-21T16:30:00Z","v":1691,"vw":28.87184},{"c":28.885,"h":28.885,"l":28.885,"n":2,"o":28.885,"t":"2026-10-21T16:35:00Z","v":199,"vw":28.885},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-21T17:05:00Z","v":1000,"vw":28.83},{"c":28.86,"h":28.86,"l":28.86,"n":2,"o":28.86,"t":"2026-10-21T17:15:00Z","v":101,"vw":28.86},{"c":28.8436,"h":28.8436,"l":28.8424,"n":2,"o":28.8424,"t":"2026-10-21T17:20:00Z","v":1011,"vw":28.842769},{"c":28.8898,"h":28.8898,"l":28.8898,"n":1,"o":28.8898,"t":"2026-10-21T17:25:00Z","v":1000,"vw":28.8898},{"c":28.9,"h":28.9,"l":28.89,"n":12,"o":28.89,"t":"2026-10-21T17:30:00Z","v":1119,"vw":28.895455},{"c":28.9106,"h":28.9106,"l":28.9106,"n":2,"o":28.9106,"t":"2026-10-21T18:05:00Z","v":194,"vw":28.9106},{"c":28.915,"h":28.94,"l":28.9087,"n":12,"o":28.93,"t":"2026-10-21T18:15:00Z","v":2970,"vw":28.935409},{"c":28.9389,"h":28.94,"l":28.9389,"n":2,"o":28.94,"t":"2026-10-21T18:20:00Z","v":388,"vw":28.939184},{"c":28.91,"h":28.94,"l":28.91,"n":6,"o":28.93,"t":"2026-10-21T18:25:00Z","v":1260,"vw":28.927619},{"c":28.9,"h":28.9,"l":28.9,"n":3,"o":28.9,"t":"2026-10-21T18:30:00Z","v":590,"vw":28.9},{"c":28.91,"h":28.9387,"l":28.91,"n":5,"o":28.9387,"t":"2026-10-21T18:45:00Z","v":264,"vw":28.925655},{"c":28.975,"h":28.975,"l":28.9,"n":3,"o":28.9,"t":"2026-10-21T18:50:00Z","v":766,"vw":28.919223},{"c":28.99,"h":28.99,"l":28.99,"n":7,"o":28.99,"t":"2026-10-21T18:55:00Z","v":909,"vw":28.99},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-21T19:05:00Z","v":100,"vw":28.98},{"c":29.01,"h":29.01,"l":29,"n":7,"o":29,"t":"2026-10-21T19:15:00Z","v":550,"vw":29.003333},{"c":28.9,"h":28.9,"l":28.9,"n":5,"o":28.9,"t":"2026-10-21T19:30:00Z","v":207,"vw":28.9},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-21T19:35:00Z","v":115,"vw":28.9},{"c":28.87,"h":28.9,"l":28.87,"n":7,"o":28.9,"t":"2026-10-21T19:45:00Z","v":491,"vw":28.885294},{"c":28.87,"h":28.88,"l":28.85,"n":5,"o":28.88,"t":"2026-10-21T19:50:00Z","v":23458,"vw":28.879701},{"c":28.85,"h":28.855,"l":28.85,"n":11,"o":28.855,"t":"2026-10-21T19:55:00Z","v":2092,"vw":28.850256},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-21T20:00:00Z","v":233,"vw":28.86},{"c":28.9,"h":29.15,"l":28.9,"n":7,"o":29.15,"t":"2026-10-22T13:30:00Z","v":2506,"vw":29.093038},{"c":28.8,"h":28.8,"l":28.8,"n":3,"o":28.8,"t":"2026-10-22T13:35:00Z","v":300,"vw":28.8},{"c":28.77,"h":28.77,"l":28.765,"n":2,"o":28.765,"t":"2026-10-22T13:40:00Z","v":413,"vw":28.768378},{"c":28.68,"h":28.725,"l":28.68,"n":11,"o":28.725,"t":"2026-10-22T13:45:00Z","v":2192,"vw":28.718881},{"c":28.54,"h":28.65,"l":28.54,"n":3,"o":28.65,"t":"2026-10-22T13:50:00Z","v":463,"vw":28.623366},{"c":28.43,"h":28.52,"l":28.43,"n":10,"o":28.52,"t":"2026-10-22T13:55:00Z","v":840,"vw":28.472632},{"c":28.3794,"h":28.44,"l":28.3794,"n":5,"o":28.39,"t":"2026-10-22T14:00:00Z","v":9562,"vw":28.436455},{"c":28.395,"h":28.4012,"l":28.395,"n":5,"o":28.4012,"t":"2026-10-22T14:05:00Z","v":1576,"vw":28.399591},{"c":28.395,"h":28.395,"l":28.395,"n":2,"o":28.395,"t":"2026-10-22T14:10:00Z","v":104,"vw":28.395},{"c":28.3701,"h":28.3701,"l":28.3701,"n":1,"o":28.3701,"t":"2026-10-22T14:15:00Z","v":211,"vw":28.3701},{"c":28.415,"h":28.415,"l":28.415,"n":2,"o":28.415,"t":"2026-10-22T14:30:00Z","v":2002,"vw":28.415},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-22T14:35:00Z","v":100,"vw":28.39},{"c":28.41,"h":28.45,"l":28.41,"n":7,"o":28.45,"t":"2026-10-22T14:40:00Z","v":294,"vw":28.43},{"c":28.37,"h":28.39,"l":28.37,"n":5,"o":28.39,"t":"2026-10-22T14:50:00Z","v":805,"vw":28.3725},{"c":28.19,"h":28.24,"l":28.19,"n":6,"o":28.24,"t":"2026-10-22T15:15:00Z","v":306,"vw":28.215},{"c":28.2058,"h":28.2058,"l":28.2058,"n":1,"o":28.2058,"t":"2026-10-22T15:20:00Z","v":392,"vw":28.2058},{"c":28.13,"h":28.13,"l":28.11,"n":6,"o":28.12,"t":"2026-10-22T15:25:00Z","v":1401,"vw":28.120072},{"c":28.105,"h":28.13,"l":28.105,"n":8,"o":28.13,"t":"2026-10-22T15:35:00Z","v":557,"vw":28.125},{"c":28.1099,"h":28.11,"l":28.072,"n":5,"o":28.072,"t":"2026-10-22T15:40:00Z","v":586,"vw":28.09147},{"c":28.19,"h":28.19,"l":28.19,"n":6,"o":28.19,"t":"2026-10-22T15:45:00Z","v":207,"vw":28.19},{"c":28.21,"h":28.21,"l":28.21,"n":3,"o":28.21,"t":"2026-10-22T15:55:00Z","v":200,"vw":28.21},{"c":28.24,"h":28.29,"l":28.24,"n":3,"o":28.28,"t":"2026-10-22T16:00:00Z","v":3000,"vw":28.244333},{"c":28.36,"h":28.37,"l":28.335,"n":3,"o":28.335,"t":"2026-10-22T16:05:00Z","v":381,"vw":28.355},{"c":28.37,"h":28.37,"l":28.355,"n":5,"o":28.355,"t":"2026-10-22T16:10:00Z","v":400,"vw":28.365356},{"c":28.43,"h":28.43,"l":28.41,"n":4,"o":28.41,"t":"2026-10-22T16:15:00Z","v":427,"vw":28.424052},{"c":28.435,"h":28.435,"l":28.435,"n":1,"o":28.435,"t":"2026-10-22T16:25:00Z","v":100,"vw":28.435},{"c":28.4999,"h":28.4999,"l":28.4999,"n":1,"o":28.4999,"t":"2026-10-22T16:30:00Z","v":400,"vw":28.4999},{"c":28.46,"h":28.46,"l":28.45,"n":2,"o":28.45,"t":"2026-10-22T16:35:00Z","v":700,"vw":28.454286},{"c":28.44,"h":28.44,"l":28.44,"n":1,"o":28.44,"t":"2026-10-22T16:40:00Z","v":100,"vw":28.44},{"c":28.4959,"h":28.4959,"l":28.49,"n":2,"o":28.49,"t":"2026-10-22T16:45:00Z","v":515,"vw":28.491146},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-22T17:05:00Z","v":100,"vw":28.58},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-22T17:25:00Z","v":1500,"vw":28.61},{"c":28.58,"h":28.58,"l":28.58,"n":7,"o":28.58,"t":"2026-10-22T17:40:00Z","v":1754,"vw":28.58},{"c":28.605,"h":28.605,"l":28.605,"n":1,"o":28.605,"t":"2026-10-22T17:50:00Z","v":1000,"vw":28.605},{"c":28.595,"h":28.595,"l":28.595,"n":1,"o":28.595,"t":"2026-10-22T17:55:00Z","v":100,"vw":28.595},{"c":28.62,"h":28.62,"l":28.605,"n":2,"o":28.605,"t":"2026-10-22T18:00:00Z","v":947,"vw":28.618416},{"c":28.62,"h":28.62,"l":28.62,"n":2,"o":28.62,"t":"2026-10-22T18:15:00Z","v":500,"vw":28.62},{"c":28.64,"h":28.64,"l":28.64,"n":2,"o":28.64,"t":"2026-10-22T18:25:00Z","v":626,"vw":28.64},{"c":28.5899,"h":28.59,"l":28.585,"n":5,"o":28.585,"t":"2026-10-22T19:05:00Z","v":612,"vw":28.588453},{"c":28.585,"h":28.585,"l":28.55,"n":2,"o":28.55,"t":"2026-10-22T19:15:00Z","v":200,"vw":28.5675},{"c":28.59,"h":28.605,"l":28.59,"n":5,"o":28.605,"t":"2026-10-22T19:55:00Z","v":865,"vw":28.59424}],"history":[{"c":26.1381,"h":26.35,"l":26.1,"n":69,"o":26.35,"t":"2024-10-21T04:00:00Z","v":7278,"vw":26.220611},{"c":26.2741,"h":26.31,"l":26.18,"n":48,"o":26.19,"t":"2024-10-22T04:00:00Z","v":4689,"vw":26.271827},{"c":26.1842,"h":26.26,"l":26.119,"n":82,"o":26.2586,"t":"2024-10-23T04:00:00Z","v":5580,"vw":26.162305},{"c":26.3749,"h":26.4,"l":26.2601,"n":48,"o":26.2999,"t":"2024-10-24T04:00:00Z","v":6886,"vw":26.311049},{"c":26.2837,"h":26.43,"l":26.27,"n":47,"o":26.43,"t":"2024-10-25T04:00:00Z","v":4297,"vw":26.299936},{"c":26.0879,"h":26.19,"l":26,"n":137,"o":26.19,"t":"2024-10-28T04:00:00Z","v":10930,"vw":26.066272},{"c":26.1073,"h":26.15,"l":26.009,"n":50,"o":26.05,"t":"2024-10-29T04:00:00Z","v":1872,"vw":26.074375},{"c":26.0796,"h":26.1112,"l":25.99,"n":43,"o":25.99,"t":"2024-10-30T04:00:00Z","v":2258,"vw":26.054685},{"c":25.9712,"h":26.13,"l":25.9138,"n":73,"o":26.08,"t":"2024-10-31T04:00:00Z","v":6735,"vw":26.043737},{"c":26.0827,"h":27.01,"l":25.77,"n":191,"o":26.06,"t":"2024-11-01T04:00:00Z","v":26650,"vw":26.382911},{"c":26.1308,"h":26.21,"l":25.905,"n":175,"o":25.97,"t":"2024-11-04T05:00:00Z","v":15982,"vw":26.051999},{"c":26.7104,"h":26.72,"l":26.22,"n":153,"o":26.22,"t":"2024-11-05T05:00:00Z","v":32545,"vw":26.477191},{"c":27.3867,"h":27.46,"l":26.89,"n":72,"o":26.89,"t":"2024-11-06T05:00:00Z","v":9855,"vw":27.214332},{"c":27.2047,"h":27.9999,"l":27.162,"n":217,"o":27.479,"t":"2024-11-07T05:00:00Z","v":32349,"vw":27.570581},{"c":27.29,"h":27.458,"l":27.0419,"n":137,"o":27.42,"t":"2024-11-08T05:00:00Z","v":18827,"vw":27.213917},{"c":27.36,"h":27.58,"l":27.23,"n":167,"o":27.29,"t":"2024-11-11T05:00:00Z","v":31002,"vw":27.344138},{"c":27.18,"h":27.74,"l":27.1045,"n":186,"o":27.74,"t":"2024-11-12T05:00:00Z","v":40612,"vw":27.418875},{"c":27.11,"h":27.36,"l":27.0399,"n":200,"o":27.26,"t":"2024-11-13T05:00:00Z","v":39173,"vw":27.11851},{"c":27.2646,"h":27.46,"l":27.1751,"n":176,"o":27.25,"t":"2024-11-14T05:00:00Z","v":34184,"vw":27.249695},{"c":27.7078,"h":27.84,"l":27.192,"n":135,"o":27.23,"t":"2024-11-15T05:00:00Z","v":16272,"vw":27.59819},{"c":27.62,"h":28,"l":27.38,"n":364,"o":28,"t":"2024-11-18T05:00:00Z","v":35635,"vw":27.560273},{"c":27.5757,"h":28.39,"l":27.56,"n":303,"o":27.75,"t":"2024-11-19T05:00:00Z","v":60319,"vw":27.660672},{"c":27.76,"h":28.24,"l":27.5815,"n":195,"o":27.9,"t":"2024-11-20T05:00:00Z","v":29815,"vw":27.82462},{"c":27.9241,"h":27.9882,"l":27.75,"n":151,"o":27.97,"t":"2024-11-21T05:00:00Z","v":17389,"vw":27.916019},{"c":28,"h":28.1,"l":27.75,"n":229,"o":28.1,"t":"2024-11-22T05:00:00Z","v":35811,"vw":27.956999},{"c":27.8099,"h":28.2,"l":27.71,"n":202,"o":28.14,"t":"2024-11-25T05:00:00Z","v":48104,"vw":27.958631},{"c":27.94,"h":28.02,"l":27.79,"n":208,"o":28.02,"t":"2024-11-26T05:00:00Z","v":23749,"vw":27.908184},{"c":27.83,"h":28.33,"l":27.57,"n":254,"o":27.93,"t":"2024-11-27T05:00:00Z","v":27834,"vw":27.743113},{"c":28.2119,"h":28.3,"l":27.65,"n":119,"o":27.65,"t":"2024-11-29T05:00:00Z","v":9129,"vw":28.057337},{"c":27.65,"h":28.27,"l":27.5,"n":444,"o":28.27,"t":"2024-12-02T05:00:00Z","v":50288,"vw":27.797722},{"c":27.7165,"h":27.74,"l":27.5667,"n":137,"o":27.63,"t":"2024-12-03T05:00:00Z","v":27128,"vw":27.644839},{"c":27.59,"h":27.94,"l":27.51,"n":134,"o":27.94,"t":"2024-12-04T05:00:00Z","v":21088,"vw":27.610251},{"c":27.79,"h":27.82,"l":27.56,"n":107,"o":27.56,"t":"2024-12-05T05:00:00Z","v":12923,"vw":27.730002},{"c":27.65,"h":27.795,"l":27.415,"n":200,"o":27.79,"t":"2024-12-06T05:00:00Z","v":33834,"vw":27.548689},{"c":27.45,"h":27.71,"l":27.45,"n":183,"o":27.71,"t":"2024-12-09T05:00:00Z","v":21315,"vw":27.506122},{"c":27.45,"h":27.59,"l":27.45,"n":203,"o":27.59,"t":"2024-12-10T05:00:00Z","v":31087,"vw":27.458947},{"c":27.8,"h":27.814,"l":27.45,"n":199,"o":27.45,"t":"2024-12-11T05:00:00Z","v":28197,"vw":27.56034},{"c":27.23,"h":27.97,"l":27.2,"n":289,"o":27.97,"t":"2024-12-12T05:00:00Z","v":42940,"vw":27.323529},{"c":27.26,"h":27.2996,"l":27.0601,"n":210,"o":27.25,"t":"2024-12-13T05:00:00Z","v":32223,"vw":27.184824},{"c":26.9804,"h":27.32,"l":26.9804,"n":276,"o":27.26,"t":"2024-12-16T05:00:00Z","v":38096,"vw":27.100935},{"c":26.88,"h":26.95,"l":26.5101,"n":166,"o":26.92,"t":"2024-12-17T05:00:00Z","v":31833,"vw":26.800996},{"c":26.18,"h":26.82,"l":26.1489,"n":401,"o":26.8,"t":"2024-12-18T05:00:00Z","v":46677,"vw":26.558692},{"c":26.24,"h":27.01,"l":26.15,"n":234,"o":26.15,"t":"2024-12-19T05:00:00Z","v":26759,"vw":26.329226},{"c":26.7249,"h":26.78,"l":26.2,"n":146,"o":26.2,"t":"2024-12-20T05:00:00Z","v":17417,"vw":26.514691},{"c":27.1418,"h":27.3,"l":26.49,"n":204,"o":26.6247,"t":"2024-12-23T05:00:00Z","v":23803,"vw":26.865068},{"c":27.2716,"h":27.36,"l":26.945,"n":55,"o":27.14,"t":"2024-12-24T05:00:00Z","v":4756,"vw":27.132393},{"c":27.13,"h":27.27,"l":27.0699,"n":88,"o":27.27,"t":"2024-12-26T05:00:00Z","v":11610,"vw":27.117995},{"c":27.05,"h":27.43,"l":26.8499,"n":218,"o":27.27,"t":"2024-12-27T05:00:00Z","v":70258,"vw":27.009005},{"c":27.67,"h":27.76,"l":26.79,"n":233,"o":26.92,"t":"2024-12-30T05:00:00Z","v":52750,"vw":27.298017},{"c":27.28,"h":27.54,"l":27.0789,"n":163,"o":27.54,"t":"2024-12-31T05:00:00Z","v":15920,"vw":27.280928},{"c":27.66,"h":27.66,"l":27.19,"n":162,"o":27.19,"t":"2025-01-02T05:00:00Z","v":15132,"vw":27.512932},{"c":27.49,"h":27.67,"l":27.46,"n":117,"o":27.67,"t":"2025-01-03T05:00:00Z","v":13812,"vw":27.586603},{"c":27.49,"h":27.63,"l":27.42,"n":166,"o":27.5,"t":"2025-01-06T05:00:00Z","v":21551,"vw":27.520392},{"c":27.52,"h":27.77,"l":27.45,"n":143,"o":27.77,"t":"2025-01-07T05:00:00Z","v":18279,"vw":27.516078},{"c":27.8368,"h":27.8368,"l":27.3341,"n":211,"o":27.73,"t":"2025-01-08T05:00:00Z","v":13626,"vw":27.652155},{"c":27.5586,"h":27.98,"l":27.45,"n":228,"o":27.98,"t":"2025-01-10T05:00:00Z","v":23884,"vw":27.60533},{"c":27.83,"h":27.9,"l":27.565,"n":182,"o":27.88,"t":"2025-01-13T05:00:00Z","v":26282,"vw":27.811392},{"c":28.1582,"h":28.28,"l":27.75,"n":170,"o":27.75,"t":"2025-01-14T05:00:00Z","v":23710,"vw":28.145506},{"c":28.34,"h":28.41,"l":28.18,"n":228,"o":28.21,"t":"2025-01-15T05:00:00Z","v":75342,"vw":28.244417},{"c":28.43,"h":28.51,"l":28.14,"n":256,"o":28.51,"t":"2025-01-16T05:00:00Z","v":29283,"vw":28.400005},{"c":28.57,"h":29.255,"l":28.4222,"n":178,"o":28.501,"t":"2025-01-17T05:00:00Z","v":23007,"vw":28.592967},{"c":28.81,"h":29,"l":28.67,"n":211,"o":29,"t":"2025-01-21T05:00:00Z","v":30344,"vw":28.858456},{"c":28.59,"h":29.55,"l":28.56,"n":295,"o":28.97,"t":"2025-01-22T05:00:00Z","v":41157,"vw":28.887233},{"c":28.56,"h":28.66,"l":28.47,"n":216,"o":28.57,"t":"2025-01-23T05:00:00Z","v":26364,"vw":28.54727},{"c":28.53,"h":28.72,"l":28.5,"n":169,"o":28.58,"t":"2025-01-24T05:00:00Z","v":21408,"vw":28.592964},{"c":27.52,"h":28.46,"l":27.405,"n":469,"o":28.45,"t":"2025-01-27T05:00:00Z","v":47628,"vw":27.844069},{"c":27.78,"h":27.78,"l":27.42,"n":187,"o":27.57,"t":"2025-01-28T05:00:00Z","v":21848,"vw":27.614991},{"c":27.88,"h":27.88,"l":27.53,"n":122,"o":27.53,"t":"2025-01-29T05:00:00Z","v":11839,"vw":27.79091},{"c":27.79,"h":27.8799,"l":27.5,"n":109,"o":27.5,"t":"2025-01-30T05:00:00Z","v":13153,"vw":27.772304},{"c":27.3,"h":27.8772,"l":27.3,"n":270,"o":27.8772,"t":"2025-01-31T05:00:00Z","v":27627,"vw":27.587802},{"c":27.61,"h":27.68,"l":27.16,"n":190,"o":27.3,"t":"2025-02-03T05:00:00Z","v":21717,"vw":27.429443},{"c":27.67,"h":27.81,"l":27.46,"n":193,"o":27.49,"t":"2025-02-04T05:00:00Z","v":14761,"vw":27.680456},{"c":28,"h":28.15,"l":27.72,"n":240,"o":27.99,"t":"2025-02-05T05:00:00Z","v":41925,"vw":27.948829},{"c":27.76,"h":27.94,"l":27.7599,"n":128,"o":27.9,"t":"2025-02-06T05:00:00Z","v":9528,"vw":27.835944},{"c":27.43,"h":27.8064,"l":27.43,"n":271,"o":27.8064,"t":"2025-02-07T05:00:00Z","v":26686,"vw":27.532302},{"c":27.61,"h":27.9,"l":27.56,"n":266,"o":27.68,"t":"2025-02-10T05:00:00Z","v":30663,"vw":27.709627},{"c":27.48,"h":27.62,"l":27.39,"n":267,"o":27.49,"t":"2025-02-11T05:00:00Z","v":24151,"vw":27.479871},{"c":27.29,"h":27.675,"l":27.25,"n":128,"o":27.64,"t":"2025-02-12T05:00:00Z","v":14476,"vw":27.459919},{"c":27.72,"h":27.75,"l":27.16,"n":115,"o":27.16,"t":"2025-02-13T05:00:00Z","v":11911,"vw":27.466166},{"c":27.62,"h":27.8199,"l":27.59,"n":107,"o":27.62,"t":"2025-02-14T05:00:00Z","v":10620,"vw":27.731791},{"c":27.89,"h":27.93,"l":27.51,"n":177,"o":27.65,"t":"2025-02-18T05:00:00Z","v":20204,"vw":27.821801},{"c":27.89,"h":28.05,"l":27.66,"n":459,"o":27.89,"t":"2025-02-19T05:00:00Z","v":57131,"vw":27.89422},{"c":27.88,"h":28.12,"l":27.5493,"n":435,"o":27.94,"t":"2025-02-20T05:00:00Z","v":61477,"vw":27.707029},{"c":27.53,"h":28.08,"l":27.48,"n":226,"o":28.08,"t":"2025-02-21T05:00:00Z","v":20829,"vw":27.679312},{"c":27.41,"h":27.61,"l":27.255,"n":332,"o":27.47,"t":"2025-02-24T05:00:00Z","v":38461,"vw":27.444545},{"c":27.06,"h":27.38,"l":26.59,"n":333,"o":27.24,"t":"2025-02-25T05:00:00Z","v":42553,"vw":26.94607},{"c":27.24,"h":27.38,"l":27.08,"n":110,"o":27.08,"t":"2025-02-26T05:00:00Z","v":6862,"vw":27.282186},{"c":26.96,"h":27.18,"l":26.88,"n":141,"o":27.08,"t":"2025-02-27T05:00:00Z","v":15134,"vw":27.060508},{"c":27.56,"h":27.605,"l":27.04,"n":147,"o":27.04,"t":"2025-02-28T05:00:00Z","v":22544,"vw":27.377728},{"c":27.36,"h":27.7916,"l":27.22,"n":402,"o":27.72,"t":"2025-03-03T05:00:00Z","v":27323,"vw":27.660036},{"c":26.99,"h":27.43,"l":26.545,"n":354,"o":27.43,"t":"2025-03-04T05:00:00Z","v":50203,"vw":26.88136},{"c":26.89,"h":26.9843,"l":26.5251,"n":226,"o":26.9843,"t":"2025-03-05T05:00:00Z","v":16570,"vw":26.738883},{"c":26.3,"h":26.58,"l":26.11,"n":238,"o":26.58,"t":"2025-03-06T05:00:00Z","v":19148,"vw":26.380834},{"c":26.35,"h":26.49,"l":26,"n":214,"o":26.47,"t":"2025-03-07T05:00:00Z","v":22558,"vw":26.191749},{"c":26.2162,"h":26.49,"l":26.01,"n":267,"o":26.1765,"t":"2025-03-10T04:00:00Z","v":38226,"vw":26.085179},{"c":26.55,"h":26.7001,"l":26.24,"n":134,"o":26.24,"t":"2025-03-11T04:00:00Z","v":14889,"vw":26.49614},{"c":26.95,"h":27.085,"l":26.62,"n":185,"o":26.62,"t":"2025-03-12T04:00:00Z","v":23330,"vw":26.851138},{"c":26.73,"h":27.08,"l":26.63,"n":125,"o":26.9745,"t":"2025-03-13T04:00:00Z","v":10975,"vw":26.845643},{"c":27.39,"h":27.39,"l":26.74,"n":121,"o":26.74,"t":"2025-03-14T04:00:00Z","v":11285,"vw":27.275419},{"c":27.7884,"h":27.85,"l":27.14,"n":193,"o":27.14,"t":"2025-03-17T04:00:00Z","v":15012,"vw":27.700787},{"c":27.73,"h":27.88,"l":27.66,"n":184,"o":27.76,"t":"2025-03-18T04:00:00Z","v":18001,"vw":27.799574},{"c":27.9896,"h":28.0595,"l":27.54,"n":125,"o":27.54,"t":"2025-03-19T04:00:00Z","v":10930,"vw":27.833112},{"c":28.12,"h":28.13,"l":27.75,"n":144,"o":28.06,"t":"2025-03-20T04:00:00Z","v":30652,"vw":27.950342},{"c":27.8742,"h":28.03,"l":27.85,"n":143,"o":28.03,"t":"2025-03-21T04:00:00Z","v":14826,"vw":27.91503},{"c":28.34,"h":28.36,"l":27.96,"n":157,"o":27.96,"t":"2025-03-24T04:00:00Z","v":39233,"vw":28.283845},{"c":28.3,"h":28.56,"l":28.23,"n":146,"o":28.345,"t":"2025-03-25T04:00:00Z","v":14571,"vw":28.29126},{"c":28.16,"h":28.52,"l":28.14,"n":107,"o":28.23,"t":"2025-03-26T04:00:00Z","v":10475,"vw":28.340809},{"c":28.0353,"h":28.265,"l":27.87,"n":157,"o":28.03,"t":"2025-03-27T04:00:00Z","v":14381,"vw":28.17522},{"c":27.79,"h":27.93,"l":27.58,"n":166,"o":27.93,"t":"2025-03-28T04:00:00Z","v":23438,"vw":27.681775},{"c":27.82,"h":27.96,"l":27.59,"n":126,"o":27.59,"t":"2025-03-31T04:00:00Z","v":8562,"vw":27.816348},{"c":27.926,"h":27.9501,"l":27.63,"n":176,"o":27.75,"t":"2025-04-01T04:00:00Z","v":9245,"vw":27.746111},{"c":28.1489,"h":28.21,"l":27.6703,"n":104,"o":28.21,"t":"2025-04-02T04:00:00Z","v":6214,"vw":28.004015},{"c":27.6249,"h":27.7784,"l":27.6249,"n":160,"o":27.71,"t":"2025-04-03T04:00:00Z","v":14547,"vw":27.670789},{"c":24.9,"h":26.01,"l":24.64,"n":552,"o":26.01,"t":"2025-04-04T04:00:00Z","v":78826,"vw":25.317522},{"c":24.5364,"h":25.36,"l":23.28,"n":361,"o":24.54,"t":"2025-04-07T04:00:00Z","v":53442,"vw":24.436157},{"c":24.1535,"h":25.67,"l":23.87,"n":215,"o":25.39,"t":"2025-04-08T04:00:00Z","v":22665,"vw":24.87365},{"c":25.31,"h":25.58,"l":23.24,"n":290,"o":23.75,"t":"2025-04-09T04:00:00Z","v":46730,"vw":24.360666},{"c":24.42,"h":25.25,"l":24.16,"n":220,"o":25.25,"t":"2025-04-10T04:00:00Z","v":14801,"vw":24.607727},{"c":25.11,"h":25.3,"l":24.4,"n":125,"o":24.7,"t":"2025-04-11T04:00:00Z","v":12176,"vw":25.06313},{"c":25.6381,"h":25.64,"l":25.34,"n":107,"o":25.45,"t":"2025-04-14T04:00:00Z","v":8738,"vw":25.459529},{"c":25.9346,"h":26.13,"l":25.53,"n":106,"o":25.53,"t":"2025-04-15T04:00:00Z","v":11760,"vw":25.982557},{"c":25.9501,"h":26.24,"l":25.94,"n":86,"o":26.24,"t":"2025-04-16T04:00:00Z","v":15607,"vw":26.14175},{"c":26.3108,"h":26.62,"l":26.31,"n":81,"o":26.31,"t":"2025-04-17T04:00:00Z","v":9247,"vw":26.45189},{"c":25.4899,"h":26.22,"l":25.24,"n":230,"o":26.22,"t":"2025-04-21T04:00:00Z","v":25813,"vw":25.470306},{"c":26.066,"h":26.2,"l":25.73,"n":103,"o":25.82,"t":"2025-04-22T04:00:00Z","v":15297,"vw":25.929919},{"c":26.1722,"h":26.53,"l":26.0201,"n":116,"o":26.35,"t":"2025-04-23T04:00:00Z","v":8958,"vw":26.250858},{"c":26.6988,"h":26.77,"l":26.31,"n":127,"o":26.42,"t":"2025-04-24T04:00:00Z","v":14703,"vw":26.643976},{"c":26.6306,"h":26.6306,"l":26.28,"n":141,"o":26.4,"t":"2025-04-25T04:00:00Z","v":11436,"vw":26.54654},{"c":26.7566,"h":26.78,"l":26.37,"n":238,"o":26.37,"t":"2025-04-28T04:00:00Z","v":35482,"vw":26.539997},{"c":26.4087,"h":26.51,"l":26.285,"n":80,"o":26.48,"t":"2025-04-29T04:00:00Z","v":6513,"vw":26.34382},{"c":25.8646,"h":26,"l":25.5877,"n":141,"o":26,"t":"2025-04-30T04:00:00Z","v":16208,"vw":25.800152},{"c":25.79,"h":26.16,"l":25.71,"n":115,"o":25.97,"t":"2025-05-01T04:00:00Z","v":9179,"vw":25.868418},{"c":26.1,"h":26.15,"l":25.88,"n":167,"o":25.9,"t":"2025-05-02T04:00:00Z","v":7604,"vw":26.058903},{"c":25.9216,"h":26.04,"l":25.67,"n":137,"o":26.04,"t":"2025-05-05T04:00:00Z","v":14907,"vw":25.886043},{"c":25.8011,"h":26.02,"l":25.66,"n":170,"o":25.88,"t":"2025-05-06T04:00:00Z","v":38228,"vw":25.867921},{"c":26.1202,"h":26.24,"l":25.9476,"n":117,"o":26.03,"t":"2025-05-07T04:00:00Z","v":16186,"vw":26.109335},{"c":26.1758,"h":26.46,"l":26.1758,"n":101,"o":26.25,"t":"2025-05-08T04:00:00Z","v":10940,"vw":26.317054},{"c":26.1815,"h":26.3,"l":26.1,"n":123,"o":26.17,"t":"2025-05-09T04:00:00Z","v":16057,"vw":26.234494},{"c":26.3554,"h":26.57,"l":26.235,"n":179,"o":26.55,"t":"2025-05-12T04:00:00Z","v":121539,"vw":26.406308},{"c":26.7858,"h":26.9001,"l":26.64,"n":162,"o":26.66,"t":"2025-05-13T04:00:00Z","v":43247,"vw":26.777763},{"c":26.8918,"h":26.8918,"l":26.6114,"n":135,"o":26.79,"t":"2025-05-14T04:00:00Z","v":15335,"vw":26.795491},{"c":26.9964,"h":27.05,"l":26.8,"n":137,"o":26.81,"t":"2025-05-15T04:00:00Z","v":14815,"vw":26.901309},{"c":26.98,"h":27,"l":26.8,"n":167,"o":27,"t":"2025-05-16T04:00:00Z","v":14860,"vw":26.938899},{"c":26.84,"h":27.04,"l":26.65,"n":199,"o":27.04,"t":"2025-05-19T04:00:00Z","v":26244,"vw":26.782709},{"c":26.96,"h":27.025,"l":26.845,"n":136,"o":26.9,"t":"2025-05-20T04:00:00Z","v":19432,"vw":26.943983},{"c":26.65,"h":26.86,"l":26.62,"n":258,"o":26.805,"t":"2025-05-21T04:00:00Z","v":52671,"vw":26.716823},{"c":26.6052,"h":26.83,"l":26.43,"n":147,"o":26.83,"t":"2025-05-22T04:00:00Z","v":25032,"vw":26.550356},{"c":26.7324,"h":26.83,"l":26.51,"n":194,"o":26.6,"t":"2025-05-23T04:00:00Z","v":25843,"vw":26.697162},{"c":26.9858,"h":27.17,"l":26.886,"n":173,"o":27.17,"t":"2025-05-27T04:00:00Z","v":23479,"vw":27.025521},{"c":26.87,"h":27.0799,"l":26.835,"n":160,"o":26.84,"t":"2025-05-28T04:00:00Z","v":18987,"vw":26.954365},{"c":26.57,"h":26.88,"l":26.39,"n":163,"o":26.88,"t":"2025-05-29T04:00:00Z","v":24857,"vw":26.50615},{"c":26.8,"h":26.8,"l":26.44,"n":189,"o":26.45,"t":"2025-05-30T04:00:00Z","v":28069,"vw":26.54484},{"c":26.8262,"h":26.9,"l":26.59,"n":200,"o":26.8,"t":"2025-06-02T04:00:00Z","v":24012,"vw":26.778118},{"c":27.17,"h":27.2099,"l":27.015,"n":167,"o":27.03,"t":"2025-06-03T04:00:00Z","v":43016,"vw":27.112654},{"c":26.84,"h":27.26,"l":26.82,"n":191,"o":27.17,"t":"2025-06-04T04:00:00Z","v":20481,"vw":26.984645},{"c":26.96,"h":27.019,"l":26.6,"n":156,"o":26.6,"t":"2025-06-05T04:00:00Z","v":39047,"vw":26.914906},{"c":26.9719,"h":27.24,"l":26.95,"n":176,"o":27.24,"t":"2025-06-06T04:00:00Z","v":25053,"vw":27.072873},{"c":26.84,"h":26.95,"l":26.6445,"n":218,"o":26.84,"t":"2025-06-09T04:00:00Z","v":22132,"vw":26.846493},{"c":26.7726,"h":26.88,"l":26.65,"n":154,"o":26.87,"t":"2025-06-10T04:00:00Z","v":19864,"vw":26.77723},{"c":27.0961,"h":27.0961,"l":26.71,"n":158,"o":26.8022,"t":"2025-06-11T04:00:00Z","v":20259,"vw":26.930839},{"c":27.21,"h":27.44,"l":27.0436,"n":169,"o":27.0436,"t":"2025-06-12T04:00:00Z","v":27958,"vw":27.25714},{"c":27.174,"h":27.41,"l":27.08,"n":107,"o":27.41,"t":"2025-06-13T04:00:00Z","v":14740,"vw":27.244164},{"c":27.0136,"h":27.43,"l":27,"n":306,"o":27.05,"t":"2025-06-16T04:00:00Z","v":83123,"vw":27.115956},{"c":26.86,"h":27.23,"l":26.86,"n":147,"o":27.05,"t":"2025-06-17T04:00:00Z","v":37121,"vw":27.052063},{"c":26.8055,"h":27.07,"l":26.68,"n":218,"o":27.07,"t":"2025-06-18T04:00:00Z","v":30757,"vw":26.821516},{"c":26.9085,"h":26.98,"l":26.7768,"n":131,"o":26.85,"t":"2025-06-20T04:00:00Z","v":26446,"vw":26.890857},{"c":26.79,"h":27.1355,"l":26.6972,"n":201,"o":26.985,"t":"2025-06-23T04:00:00Z","v":32410,"vw":26.879862},{"c":26.93,"h":27,"l":26.6,"n":160,"o":26.68,"t":"2025-06-24T04:00:00Z","v":14409,"vw":26.851386},{"c":26.81,"h":26.84,"l":26.67,"n":192,"o":26.8,"t":"2025-06-25T04:00:00Z","v":15959,"vw":26.751961},{"c":27.11,"h":27.1903,"l":26.66,"n":120,"o":26.66,"t":"2025-06-26T04:00:00Z","v":18608,"vw":27.06808},{"c":26.9,"h":27.0582,"l":26.7501,"n":106,"o":26.91,"t":"2025-06-27T04:00:00Z","v":12409,"vw":26.922685},{"c":27.09,"h":27.1,"l":26.85,"n":156,"o":27.1,"t":"2025-06-30T04:00:00Z","v":24633,"vw":27.053212},{"c":27.1065,"h":27.27,"l":26.75,"n":324,"o":27.0394,"t":"2025-07-01T04:00:00Z","v":85871,"vw":26.919837},{"c":26.76,"h":26.93,"l":26.7,"n":464,"o":26.93,"t":"2025-07-02T04:00:00Z","v":54984,"vw":26.782757},{"c":26.8301,"h":27.19,"l":26.76,"n":114,"o":27.19,"t":"2025-07-03T04:00:00Z","v":11138,"vw":26.850332},{"c":26.57,"h":26.8,"l":26.3639,"n":317,"o":26.8,"t":"2025-07-07T04:00:00Z","v":26991,"vw":26.578105},{"c":26.5892,"h":26.76,"l":26.415,"n":259,"o":26.76,"t":"2025-07-08T04:00:00Z","v":68381,"vw":26.516625},{"c":26.47,"h":26.6,"l":26.45,"n":210,"o":26.575,"t":"2025-07-09T04:00:00Z","v":24522,"vw":26.514374},{"c":26.51,"h":26.53,"l":26.25,"n":280,"o":26.25,"t":"2025-07-10T04:00:00Z","v":40132,"vw":26.342735},{"c":26.6,"h":26.6278,"l":26.5,"n":135,"o":26.51,"t":"2025-07-11T04:00:00Z","v":19414,"vw":26.557316},{"c":26.7891,"h":26.84,"l":26.51,"n":208,"o":26.51,"t":"2025-07-14T04:00:00Z","v":24051,"vw":26.72028},{"c":26.6568,"h":26.8,"l":26.5,"n":279,"o":26.8,"t":"2025-07-15T04:00:00Z","v":570186,"vw":26.622942},{"c":26.7099,"h":27.0217,"l":26.51,"n":206,"o":26.7,"t":"2025-07-16T04:00:00Z","v":79891,"vw":26.607948},{"c":26.5572,"h":26.67,"l":26.3921,"n":246,"o":26.67,"t":"2025-07-17T04:00:00Z","v":33163,"vw":26.534939},{"c":26.9107,"h":27.02,"l":26.6543,"n":130,"o":26.67,"t":"2025-07-18T04:00:00Z","v":37177,"vw":26.901282},{"c":26.65,"h":27.5,"l":26.65,"n":341,"o":26.93,"t":"2025-07-21T04:00:00Z","v":44805,"vw":26.934926},{"c":26.41,"h":26.66,"l":26.38,"n":314,"o":26.66,"t":"2025-07-22T04:00:00Z","v":33051,"vw":26.438313},{"c":26.425,"h":26.49,"l":26.39,"n":294,"o":26.4,"t":"2025-07-23T04:00:00Z","v":35322,"vw":26.422413},{"c":26.67,"h":26.68,"l":26.44,"n":214,"o":26.44,"t":"2025-07-24T04:00:00Z","v":41720,"vw":26.618949},{"c":26.9,"h":26.93,"l":26.6,"n":216,"o":26.72,"t":"2025-07-25T04:00:00Z","v":30154,"vw":26.688158},{"c":26.44,"h":26.9,"l":26.3745,"n":325,"o":26.9,"t":"2025-07-28T04:00:00Z","v":34028,"vw":26.46816},{"c":26.81,"h":26.8392,"l":26.5,"n":174,"o":26.65,"t":"2025-07-29T04:00:00Z","v":27461,"vw":26.742344},{"c":26.63,"h":26.7,"l":26.5,"n":194,"o":26.5,"t":"2025-07-30T04:00:00Z","v":36515,"vw":26.586803},{"c":27.52,"h":27.52,"l":26.6,"n":192,"o":26.6,"t":"2025-07-31T04:00:00Z","v":26327,"vw":26.898555},{"c":26.84,"h":27.09,"l":26.47,"n":302,"o":27.09,"t":"2025-08-01T04:00:00Z","v":35998,"vw":26.71852},{"c":26.9,"h":27.12,"l":26.8,"n":253,"o":27.12,"t":"2025-08-04T04:00:00Z","v":45327,"vw":26.910466},{"c":26.69,"h":27.1,"l":26.47,"n":172,"o":27.1,"t":"2025-08-05T04:00:00Z","v":19510,"vw":26.608069},{"c":26.5843,"h":26.81,"l":26.5,"n":210,"o":26.735,"t":"2025-08-06T04:00:00Z","v":37575,"vw":26.649771},{"c":26.65,"h":26.8369,"l":26.57,"n":150,"o":26.57,"t":"2025-08-07T04:00:00Z","v":29404,"vw":26.690666},{"c":26.63,"h":26.9,"l":26.55,"n":258,"o":26.9,"t":"2025-08-08T04:00:00Z","v":50516,"vw":26.678759},{"c":26.65,"h":26.75,"l":26.55,"n":170,"o":26.75,"t":"2025-08-11T04:00:00Z","v":29680,"vw":26.624237},{"c":26.683,"h":26.683,"l":26.4,"n":529,"o":26.67,"t":"2025-08-12T04:00:00Z","v":48307,"vw":26.54899},{"c":26.78,"h":26.8,"l":26.56,"n":181,"o":26.74,"t":"2025-08-13T04:00:00Z","v":17634,"vw":26.745516},{"c":26.67,"h":27.03,"l":26.5914,"n":270,"o":26.96,"t":"2025-08-14T04:00:00Z","v":52586,"vw":26.732606},{"c":26.57,"h":26.7192,"l":26.57,"n":128,"o":26.715,"t":"2025-08-15T04:00:00Z","v":9132,"vw":26.610824},{"c":26.3287,"h":26.635,"l":26.31,"n":252,"o":26.61,"t":"2025-08-18T04:00:00Z","v":32131,"vw":26.456526},{"c":26.38,"h":26.41,"l":26.2928,"n":142,"o":26.33,"t":"2025-08-19T04:00:00Z","v":36639,"vw":26.343126},{"c":26.5799,"h":26.6849,"l":26.4,"n":182,"o":26.45,"t":"2025-08-20T04:00:00Z","v":28184,"vw":26.502754},{"c":26.62,"h":26.7798,"l":26.61,"n":111,"o":26.61,"t":"2025-08-21T04:00:00Z","v":11921,"vw":26.723003},{"c":26.7279,"h":26.86,"l":26.6527,"n":226,"o":26.82,"t":"2025-08-22T04:00:00Z","v":58993,"vw":26.771071},{"c":26.64,"h":26.782,"l":26.611,"n":162,"o":26.611,"t":"2025-08-25T04:00:00Z","v":12069,"vw":26.676131},{"c":26.688,"h":26.85,"l":26.48,"n":176,"o":26.85,"t":"2025-08-26T04:00:00Z","v":20711,"vw":26.606348},{"c":26.81,"h":26.88,"l":26.68,"n":154,"o":26.84,"t":"2025-08-27T04:00:00Z","v":50719,"vw":26.841669},{"c":26.78,"h":27,"l":26.46,"n":279,"o":26.78,"t":"2025-08-28T04:00:00Z","v":61610,"vw":26.719405},{"c":26.775,"h":26.91,"l":26.69,"n":241,"o":26.74,"t":"2025-08-29T04:00:00Z","v":28002,"vw":26.816574},{"c":26.67,"h":26.98,"l":26.5346,"n":237,"o":26.8,"t":"2025-09-02T04:00:00Z","v":32328,"vw":26.722933},{"c":26.63,"h":26.73,"l":26.49,"n":200,"o":26.49,"t":"2025-09-03T04:00:00Z","v":24140,"vw":26.60551},{"c":26.69,"h":26.7,"l":26.48,"n":155,"o":26.48,"t":"2025-09-04T04:00:00Z","v":15025,"vw":26.619708},{"c":26.5141,"h":26.655,"l":26.4,"n":253,"o":26.57,"t":"2025-09-05T04:00:00Z","v":24798,"vw":26.508767},{"c":26.47,"h":26.6099,"l":26.3599,"n":246,"o":26.512,"t":"2025-09-08T04:00:00Z","v":24579,"vw":26.410075},{"c":26.63,"h":26.7,"l":26.465,"n":155,"o":26.57,"t":"2025-09-09T04:00:00Z","v":24765,"vw":26.617781},{"c":26.62,"h":26.8,"l":26.38,"n":156,"o":26.38,"t":"2025-09-10T04:00:00Z","v":17245,"vw":26.617726},{"c":26.98,"h":27,"l":26.455,"n":569,"o":26.5,"t":"2025-09-11T04:00:00Z","v":132771,"vw":26.820613},{"c":26.86,"h":27,"l":26.76,"n":332,"o":27,"t":"2025-09-12T04:00:00Z","v":167335,"vw":26.880062},{"c":26.72,"h":26.9399,"l":26.72,"n":501,"o":26.83,"t":"2025-09-15T04:00:00Z","v":218511,"vw":26.799165},{"c":26.71,"h":26.78,"l":26.67,"n":322,"o":26.71,"t":"2025-09-16T04:00:00Z","v":58802,"vw":26.714294},{"c":26.84,"h":26.94,"l":26.72,"n":227,"o":26.94,"t":"2025-09-17T04:00:00Z","v":40617,"vw":26.82372},{"c":26.98,"h":27.15,"l":26.8168,"n":261,"o":27.15,"t":"2025-09-18T04:00:00Z","v":44866,"vw":26.938026},{"c":26.64,"h":27.18,"l":26.56,"n":383,"o":27.18,"t":"2025-09-19T04:00:00Z","v":72955,"vw":26.662872},{"c":26.603,"h":26.82,"l":26.52,"n":348,"o":26.82,"t":"2025-09-22T04:00:00Z","v":59837,"vw":26.652495},{"c":26.85,"h":27.1,"l":26.6141,"n":246,"o":26.6141,"t":"2025-09-23T04:00:00Z","v":36264,"vw":26.915685},{"c":27.05,"h":27.25,"l":26.8627,"n":324,"o":27.25,"t":"2025-09-24T04:00:00Z","v":60155,"vw":27.052997},{"c":27.07,"h":27.1076,"l":26.93,"n":231,"o":27.05,"t":"2025-09-25T04:00:00Z","v":36040,"vw":27.043504},{"c":27.05,"h":27.33,"l":27.04,"n":346,"o":27.07,"t":"2025-09-26T04:00:00Z","v":56228,"vw":27.20357},{"c":26.72,"h":26.9,"l":26.57,"n":294,"o":26.9,"t":"2025-09-29T04:00:00Z","v":43474,"vw":26.66785},{"c":26.71,"h":26.92,"l":26.5705,"n":288,"o":26.92,"t":"2025-09-30T04:00:00Z","v":53568,"vw":26.69815},{"c":26.68,"h":26.86,"l":26.59,"n":283,"o":26.86,"t":"2025-10-01T04:00:00Z","v":38753,"vw":26.646455},{"c":26.69,"h":27.11,"l":26.6101,"n":260,"o":27.11,"t":"2025-10-02T04:00:00Z","v":44333,"vw":26.70181},{"c":26.72,"h":26.91,"l":26.4508,"n":341,"o":26.91,"t":"2025-10-03T04:00:00Z","v":50631,"vw":26.576392},{"c":26.57,"h":26.9799,"l":26.524,"n":382,"o":26.9,"t":"2025-10-06T04:00:00Z","v":56494,"vw":26.666313},{"c":26.56,"h":26.56,"l":26.4424,"n":211,"o":26.5,"t":"2025-10-07T04:00:00Z","v":27858,"vw":26.488541},{"c":26.5878,"h":26.62,"l":26.4,"n":330,"o":26.5,"t":"2025-10-08T04:00:00Z","v":47461,"vw":26.546546},{"c":26.18,"h":26.85,"l":26.129,"n":483,"o":26.85,"t":"2025-10-09T04:00:00Z","v":95691,"vw":26.344224},{"c":25.8,"h":26.257,"l":25.75,"n":563,"o":26.12,"t":"2025-10-10T04:00:00Z","v":67778,"vw":25.977527},{"c":25.89,"h":25.9599,"l":25.702,"n":227,"o":25.75,"t":"2025-10-13T04:00:00Z","v":38504,"vw":25.830051},{"c":25.75,"h":26,"l":25.5045,"n":282,"o":25.51,"t":"2025-10-14T04:00:00Z","v":37264,"vw":25.660542},{"c":25.89,"h":26.1099,"l":25.69,"n":182,"o":25.69,"t":"2025-10-15T04:00:00Z","v":78096,"vw":25.935431},{"c":25.6,"h":25.88,"l":25.6,"n":377,"o":25.76,"t":"2025-10-16T04:00:00Z","v":73919,"vw":25.71552},{"c":25.48,"h":25.61,"l":25.48,"n":257,"o":25.6,"t":"2025-10-17T04:00:00Z","v":45898,"vw":25.509208},{"c":25.79,"h":25.797,"l":25.625,"n":226,"o":25.64,"t":"2025-10-20T04:00:00Z","v":20907,"vw":25.732011},{"c":25.799,"h":25.82,"l":25.601,"n":187,"o":25.68,"t":"2025-10-21T04:00:00Z","v":62196,"vw":25.770846},{"c":26.004,"h":26.0092,"l":25.75,"n":186,"o":25.7804,"t":"2025-10-22T04:00:00Z","v":22936,"vw":25.840537},{"c":25.89,"h":26.15,"l":25.81,"n":256,"o":26.15,"t":"2025-10-23T04:00:00Z","v":32614,"vw":25.948265},{"c":25.62,"h":25.97,"l":25.51,"n":484,"o":25.94,"t":"2025-10-24T04:00:00Z","v":58925,"vw":25.634491},{"c":25.71,"h":25.82,"l":25.58,"n":250,"o":25.82,"t":"2025-10-27T04:00:00Z","v":33586,"vw":25.636564},{"c":25.55,"h":25.67,"l":25.37,"n":326,"o":25.67,"t":"2025-10-28T04:00:00Z","v":70137,"vw":25.558324},{"c":25.44,"h":25.64,"l":25.4,"n":218,"o":25.5944,"t":"2025-10-29T04:00:00Z","v":38174,"vw":25.565636},{"c":25.34,"h":25.4355,"l":24.93,"n":258,"o":25.04,"t":"2025-10-30T04:00:00Z","v":36294,"vw":25.243423},{"c":25.37,"h":25.37,"l":25,"n":212,"o":25.08,"t":"2025-10-31T04:00:00Z","v":30602,"vw":25.219912},{"c":25.3,"h":25.5,"l":25.18,"n":263,"o":25.5,"t":"2025-11-03T05:00:00Z","v":23579,"vw":25.330858},{"c":25.015,"h":25.28,"l":25,"n":410,"o":25.28,"t":"2025-11-04T05:00:00Z","v":70830,"vw":25.094147},{"c":25.374,"h":25.4599,"l":25.08,"n":187,"o":25.19,"t":"2025-11-05T05:00:00Z","v":28155,"vw":25.315541},{"c":25.455,"h":25.5,"l":25.2895,"n":179,"o":25.2895,"t":"2025-11-06T05:00:00Z","v":22525,"vw":25.407415},{"c":25.76,"h":25.79,"l":25.21,"n":236,"o":25.4,"t":"2025-11-07T05:00:00Z","v":45267,"vw":25.544844},{"c":26.01,"h":26.02,"l":25.585,"n":266,"o":25.74,"t":"2025-11-10T05:00:00Z","v":42311,"vw":25.883334},{"c":26.13,"h":26.15,"l":25.8834,"n":160,"o":25.9865,"t":"2025-11-11T05:00:00Z","v":19029,"vw":26.041601},{"c":26.065,"h":26.26,"l":26.0591,"n":226,"o":26.14,"t":"2025-11-12T05:00:00Z","v":87243,"vw":26.120216},{"c":25.906,"h":26.24,"l":25.78,"n":224,"o":26.24,"t":"2025-11-13T05:00:00Z","v":201857,"vw":25.943059},{"c":26.42,"h":26.45,"l":25.85,"n":196,"o":25.9,"t":"2025-11-14T05:00:00Z","v":28516,"vw":26.184804},{"c":26.105,"h":26.41,"l":26.05,"n":351,"o":26.37,"t":"2025-11-17T05:00:00Z","v":157912,"vw":26.305516},{"c":26.21,"h":26.25,"l":26.04,"n":241,"o":26.19,"t":"2025-11-18T05:00:00Z","v":48374,"vw":26.171706},{"c":26.19,"h":26.21,"l":26,"n":187,"o":26.07,"t":"2025-11-19T05:00:00Z","v":28761,"vw":26.052908},{"c":26.005,"h":26.49,"l":25.92,"n":342,"o":26.23,"t":"2025-11-20T05:00:00Z","v":54006,"vw":26.209424},{"c":26.07,"h":26.2,"l":25.9,"n":186,"o":26,"t":"2025-11-21T05:00:00Z","v":35958,"vw":26.049924},{"c":26,"h":26.06,"l":25.8301,"n":178,"o":26.0007,"t":"2025-11-24T05:00:00Z","v":27312,"vw":25.957608},{"c":26.13,"h":26.13,"l":25.85,"n":205,"o":25.85,"t":"2025-11-25T05:00:00Z","v":34431,"vw":25.992074},{"c":25.95,"h":26.088,"l":25.81,"n":188,"o":25.86,"t":"2025-11-26T05:00:00Z","v":38988,"vw":25.993518},{"c":26.25,"h":26.33,"l":25.94,"n":133,"o":25.99,"t":"2025-11-28T05:00:00Z","v":16281,"vw":26.230784},{"c":26.35,"h":26.42,"l":26.279,"n":221,"o":26.42,"t":"2025-12-01T05:00:00Z","v":27696,"vw":26.339706},{"c":26.18,"h":26.289,"l":26.165,"n":215,"o":26.2635,"t":"2025-12-02T05:00:00Z","v":23722,"vw":26.242101},{"c":26.46,"h":26.4894,"l":26.26,"n":290,"o":26.26,"t":"2025-12-03T05:00:00Z","v":56372,"vw":26.450132},{"c":26.67,"h":26.67,"l":26.295,"n":143,"o":26.49,"t":"2025-12-04T05:00:00Z","v":16202,"vw":26.562284},{"c":26.66,"h":26.685,"l":26.545,"n":286,"o":26.67,"t":"2025-12-05T05:00:00Z","v":36341,"vw":26.635366},{"c":26.59,"h":26.68,"l":26.4901,"n":138,"o":26.68,"t":"2025-12-08T05:00:00Z","v":22774,"vw":26.56934},{"c":26.53,"h":26.97,"l":26.5,"n":323,"o":26.97,"t":"2025-12-09T05:00:00Z","v":55188,"vw":26.695629},{"c":26.15,"h":26.51,"l":26.02,"n":422,"o":26.51,"t":"2025-12-10T05:00:00Z","v":69516,"vw":26.253961},{"c":26.31,"h":26.33,"l":26.11,"n":269,"o":26.11,"t":"2025-12-11T05:00:00Z","v":30837,"vw":26.280095},{"c":26.27,"h":26.41,"l":26.12,"n":258,"o":26.24,"t":"2025-12-12T05:00:00Z","v":29103,"vw":26.294451},{"c":26.255,"h":26.39,"l":26.2,"n":374,"o":26.39,"t":"2025-12-15T05:00:00Z","v":58047,"vw":26.251946},{"c":25.84,"h":26.1683,"l":25.81,"n":410,"o":26.1683,"t":"2025-12-16T05:00:00Z","v":47158,"vw":25.907734},{"c":25.96,"h":26.045,"l":25.86,"n":200,"o":26.04,"t":"2025-12-17T05:00:00Z","v":26031,"vw":25.932961},{"c":25.87,"h":26.16,"l":25.7974,"n":247,"o":25.9796,"t":"2025-12-18T05:00:00Z","v":78401,"vw":25.986594},{"c":25.88,"h":26.0259,"l":25.77,"n":253,"o":25.9,"t":"2025-12-19T05:00:00Z","v":27429,"vw":25.969783},{"c":26.065,"h":26.13,"l":25.9,"n":220,"o":26.12,"t":"2025-12-22T05:00:00Z","v":24905,"vw":26.016684},{"c":26.39,"h":26.42,"l":26.0644,"n":155,"o":26.1132,"t":"2025-12-23T05:00:00Z","v":16316,"vw":26.305333},{"c":26.4,"h":26.6,"l":26.36,"n":210,"o":26.36,"t":"2025-12-24T05:00:00Z","v":41479,"vw":26.465197},{"c":26.295,"h":26.66,"l":26.17,"n":260,"o":26.66,"t":"2025-12-26T05:00:00Z","v":36309,"vw":26.241884},{"c":26.44,"h":26.4599,"l":26.32,"n":195,"o":26.35,"t":"2025-12-29T05:00:00Z","v":23107,"vw":26.424636},{"c":26.59,"h":26.59,"l":26.32,"n":186,"o":26.55,"t":"2025-12-30T05:00:00Z","v":32586,"vw":26.477405},{"c":26.42,"h":26.6,"l":26.34,"n":156,"o":26.6,"t":"2025-12-31T05:00:00Z","v":19479,"vw":26.370809},{"c":26.68,"h":26.7,"l":26.23,"n":284,"o":26.42,"t":"2026-01-02T05:00:00Z","v":38943,"vw":26.58832},{"c":26.249,"h":26.73,"l":25.9001,"n":569,"o":26.73,"t":"2026-01-05T05:00:00Z","v":91804,"vw":26.158541},{"c":25.81,"h":26.54,"l":25.62,"n":597,"o":26.54,"t":"2026-01-06T05:00:00Z","v":151198,"vw":26.051834},{"c":25.73,"h":25.81,"l":25.63,"n":379,"o":25.81,"t":"2026-01-07T05:00:00Z","v":57022,"vw":25.703246},{"c":25.96,"h":26.06,"l":25.58,"n":401,"o":25.89,"t":"2026-01-08T05:00:00Z","v":70446,"vw":25.887887},{"c":26,"h":26.099,"l":25.85,"n":277,"o":25.85,"t":"2026-01-09T05:00:00Z","v":42810,"vw":26.018601},{"c":25.91,"h":26.08,"l":25.8622,"n":332,"o":26,"t":"2026-01-12T05:00:00Z","v":44471,"vw":25.958565},{"c":26.21,"h":26.23,"l":25.94,"n":215,"o":25.94,"t":"2026-01-13T05:00:00Z","v":62977,"vw":26.106752},{"c":26.44,"h":26.44,"l":26.2173,"n":464,"o":26.23,"t":"2026-01-14T05:00:00Z","v":78980,"vw":26.324889},{"c":26.33,"h":26.58,"l":26.22,"n":417,"o":26.4,"t":"2026-01-15T05:00:00Z","v":88608,"vw":26.479183},{"c":26.55,"h":26.715,"l":26.44,"n":711,"o":26.44,"t":"2026-01-16T05:00:00Z","v":126724,"vw":26.6305},{"c":26.5547,"h":26.83,"l":26.535,"n":289,"o":26.56,"t":"2026-01-20T05:00:00Z","v":34370,"vw":26.675534},{"c":26.75,"h":26.91,"l":26.65,"n":305,"o":26.78,"t":"2026-01-21T05:00:00Z","v":25367,"vw":26.764919},{"c":26.83,"h":27.0699,"l":26.7,"n":320,"o":26.7,"t":"2026-01-22T05:00:00Z","v":43143,"vw":26.932654},{"c":27.05,"h":27.1655,"l":26.87,"n":229,"o":26.87,"t":"2026-01-23T05:00:00Z","v":28033,"vw":27.09555},{"c":26.97,"h":27.22,"l":26.91,"n":217,"o":26.95,"t":"2026-01-26T05:00:00Z","v":28286,"vw":26.986805},{"c":27.1,"h":27.145,"l":26.965,"n":214,"o":26.9866,"t":"2026-01-27T05:00:00Z","v":29843,"vw":27.062323},{"c":27.49,"h":27.54,"l":27.18,"n":303,"o":27.47,"t":"2026-01-28T05:00:00Z","v":59958,"vw":27.39967},{"c":27.42,"h":27.6082,"l":27.215,"n":229,"o":27.55,"t":"2026-01-29T05:00:00Z","v":35723,"vw":27.448694},{"c":27.36,"h":27.8,"l":27.06,"n":286,"o":27.8,"t":"2026-01-30T05:00:00Z","v":46887,"vw":27.276749},{"c":27.26,"h":27.27,"l":27.08,"n":475,"o":27.24,"t":"2026-02-02T05:00:00Z","v":71468,"vw":27.219283},{"c":27.62,"h":27.64,"l":27.265,"n":862,"o":27.64,"t":"2026-02-03T05:00:00Z","v":109228,"vw":27.47755},{"c":27.67,"h":27.67,"l":27.43,"n":572,"o":27.62,"t":"2026-02-04T05:00:00Z","v":108240,"vw":27.517047},{"c":27.65,"h":27.67,"l":27.37,"n":422,"o":27.67,"t":"2026-02-05T05:00:00Z","v":109806,"vw":27.521515},{"c":27.69,"h":27.83,"l":27.4,"n":419,"o":27.4,"t":"2026-02-06T05:00:00Z","v":60384,"vw":27.704274},{"c":27.85,"h":27.89,"l":27.6599,"n":302,"o":27.7,"t":"2026-02-09T05:00:00Z","v":45474,"vw":27.772877},{"c":27.95,"h":28.0199,"l":27.885,"n":219,"o":27.94,"t":"2026-02-10T05:00:00Z","v":46792,"vw":27.958414},{"c":28.09,"h":28.17,"l":27.965,"n":315,"o":28.17,"t":"2026-02-11T05:00:00Z","v":52246,"vw":28.103475},{"c":28.14,"h":28.4,"l":28.0001,"n":252,"o":28.09,"t":"2026-02-12T05:00:00Z","v":34837,"vw":28.147224},{"c":28.37,"h":28.4799,"l":28.114,"n":267,"o":28.16,"t":"2026-02-13T05:00:00Z","v":56394,"vw":28.338004},{"c":28.27,"h":28.69,"l":28.14,"n":381,"o":28.52,"t":"2026-02-17T05:00:00Z","v":52947,"vw":28.294117},{"c":28.32,"h":28.95,"l":28.2401,"n":384,"o":28.95,"t":"2026-02-18T05:00:00Z","v":88313,"vw":28.46581},{"c":28.44,"h":28.455,"l":28.28,"n":355,"o":28.32,"t":"2026-02-19T05:00:00Z","v":61031,"vw":28.366853},{"c":28.53,"h":28.53,"l":28.3,"n":308,"o":28.49,"t":"2026-02-20T05:00:00Z","v":44546,"vw":28.404831},{"c":28.6,"h":28.7199,"l":28.26,"n":477,"o":28.26,"t":"2026-02-23T05:00:00Z","v":60243,"vw":28.529779},{"c":28.56,"h":28.57,"l":28.28,"n":415,"o":28.5,"t":"2026-02-24T05:00:00Z","v":57998,"vw":28.416816},{"c":28.59,"h":28.6199,"l":28.3,"n":297,"o":28.57,"t":"2026-02-25T05:00:00Z","v":54019,"vw":28.494978},{"c":28.52,"h":28.62,"l":28.2701,"n":290,"o":28.4,"t":"2026-02-26T05:00:00Z","v":59218,"vw":28.497655},{"c":28.5,"h":28.6,"l":28.48,"n":227,"o":28.49,"t":"2026-02-27T05:00:00Z","v":81743,"vw":28.518875},{"c":28.8,"h":29,"l":28.58,"n":274,"o":29,"t":"2026-03-02T05:00:00Z","v":33845,"vw":28.74797},{"c":28.69,"h":28.95,"l":28.58,"n":366,"o":28.95,"t":"2026-03-03T05:00:00Z","v":52678,"vw":28.7581},{"c":28.71,"h":28.93,"l":28.66,"n":407,"o":28.93,"t":"2026-03-04T05:00:00Z","v":48541,"vw":28.726934},{"c":28.74,"h":28.8,"l":28.65,"n":331,"o":28.69,"t":"2026-03-05T05:00:00Z","v":48054,"vw":28.711653},{"c":28.63,"h":28.89,"l":28.63,"n":421,"o":28.65,"t":"2026-03-06T05:00:00Z","v":66728,"vw":28.74446},{"c":28.64,"h":28.89,"l":28.56,"n":572,"o":28.89,"t":"2026-03-09T04:00:00Z","v":80830,"vw":28.717495},{"c":28.63,"h":28.89,"l":28.54,"n":423,"o":28.6,"t":"2026-03-10T04:00:00Z","v":91463,"vw":28.766313},{"c":28.75,"h":29,"l":28.61,"n":307,"o":29,"t":"2026-03-11T04:00:00Z","v":46414,"vw":28.695402},{"c":28.7,"h":28.93,"l":28.68,"n":348,"o":28.81,"t":"2026-03-12T04:00:00Z","v":41892,"vw":28.806873},{"c":28.79,"h":28.8,"l":28.5999,"n":290,"o":28.69,"t":"2026-03-13T04:00:00Z","v":41570,"vw":28.722085},{"c":28.82,"h":28.88,"l":28.575,"n":309,"o":28.65,"t":"2026-03-16T04:00:00Z","v":44077,"vw":28.743618},{"c":28.84,"h":28.98,"l":28.795,"n":263,"o":28.81,"t":"2026-03-17T04:00:00Z","v":37257,"vw":28.879648},{"c":28.6356,"h":28.85,"l":28.6,"n":236,"o":28.82,"t":"2026-03-18T04:00:00Z","v":32895,"vw":28.740754},{"c":28.9,"h":29.165,"l":28.685,"n":365,"o":28.8,"t":"2026-03-19T04:00:00Z","v":70538,"vw":29.009203},{"c":28.91,"h":29.115,"l":28.65,"n":423,"o":28.7,"t":"2026-03-20T04:00:00Z","v":58511,"vw":28.97631},{"c":29.07,"h":29.155,"l":28.5966,"n":303,"o":29,"t":"2026-03-23T04:00:00Z","v":45959,"vw":28.89548},{"c":29.19,"h":29.445,"l":28.91,"n":624,"o":28.91,"t":"2026-03-24T04:00:00Z","v":100540,"vw":29.281975},{"c":29.19,"h":29.35,"l":29.015,"n":258,"o":29.35,"t":"2026-03-25T04:00:00Z","v":35847,"vw":29.196623},{"c":29.31,"h":29.37,"l":29.095,"n":325,"o":29.135,"t":"2026-03-26T04:00:00Z","v":50164,"vw":29.288376},{"c":29.36,"h":29.75,"l":29.26,"n":694,"o":29.6,"t":"2026-03-27T04:00:00Z","v":194258,"vw":29.37472},{"c":28.91,"h":29.39,"l":28.8001,"n":349,"o":29.39,"t":"2026-03-30T04:00:00Z","v":66511,"vw":29.084481},{"c":28.6,"h":28.98,"l":28.38,"n":417,"o":28.9,"t":"2026-03-31T04:00:00Z","v":67860,"vw":28.683479},{"c":28.41,"h":28.94,"l":28.1601,"n":430,"o":28.94,"t":"2026-04-01T04:00:00Z","v":71013,"vw":28.320588},{"c":28.62,"h":28.65,"l":28.49,"n":288,"o":28.64,"t":"2026-04-02T04:00:00Z","v":44383,"vw":28.580263},{"c":28.63,"h":28.88,"l":28.4601,"n":301,"o":28.88,"t":"2026-04-06T04:00:00Z","v":41871,"vw":28.585807},{"c":28.88,"h":29.02,"l":28.72,"n":365,"o":28.79,"t":"2026-04-07T04:00:00Z","v":61341,"vw":28.916062},{"c":28.61,"h":28.71,"l":27.77,"n":361,"o":28.07,"t":"2026-04-08T04:00:00Z","v":35960,"vw":28.322767},{"c":28.65,"h":29.1,"l":28.53,"n":263,"o":28.53,"t":"2026-04-09T04:00:00Z","v":35427,"vw":28.781105},{"c":28.62,"h":28.7,"l":28.4101,"n":217,"o":28.7,"t":"2026-04-10T04:00:00Z","v":42641,"vw":28.592237},{"c":28.23,"h":28.65,"l":28.16,"n":262,"o":28.6,"t":"2026-04-13T04:00:00Z","v":86160,"vw":28.549297},{"c":28.03,"h":28.095,"l":27.9001,"n":249,"o":28.04,"t":"2026-04-14T04:00:00Z","v":34179,"vw":28.018046},{"c":27.99,"h":28.1,"l":27.99,"n":364,"o":28.1,"t":"2026-04-15T04:00:00Z","v":49054,"vw":28.029715},{"c":28.05,"h":28.2099,"l":27.9,"n":305,"o":28.19,"t":"2026-04-16T04:00:00Z","v":67431,"vw":28.035376},{"c":27.94,"h":27.97,"l":27.455,"n":589,"o":27.91,"t":"2026-04-17T04:00:00Z","v":83600,"vw":27.680629},{"c":28.01,"h":28.095,"l":27.8,"n":318,"o":28.03,"t":"2026-04-20T04:00:00Z","v":59153,"vw":28.00799},{"c":27.88,"h":28.05,"l":27.59,"n":371,"o":28.02,"t":"2026-04-21T04:00:00Z","v":59744,"vw":27.799365},{"c":28.07,"h":28.1,"l":27.9,"n":539,"o":27.9,"t":"2026-04-22T04:00:00Z","v":91880,"vw":28.041505},{"c":28.255,"h":28.26,"l":28.01,"n":330,"o":28.02,"t":"2026-04-23T04:00:00Z","v":61404,"vw":28.185998},{"c":28.3,"h":28.43,"l":28.04,"n":283,"o":28.43,"t":"2026-04-24T04:00:00Z","v":41385,"vw":28.20364},{"c":28.235,"h":28.43,"l":28.175,"n":312,"o":28.26,"t":"2026-04-27T04:00:00Z","v":44178,"vw":28.293338},{"c":28.73,"h":28.78,"l":28.43,"n":368,"o":28.43,"t":"2026-04-28T04:00:00Z","v":73261,"vw":28.651718},{"c":28.7296,"h":28.7599,"l":28.5,"n":186,"o":28.5,"t":"2026-04-29T04:00:00Z","v":45550,"vw":28.664436},{"c":29.33,"h":29.33,"l":28.62,"n":331,"o":28.62,"t":"2026-04-30T04:00:00Z","v":125356,"vw":29.111972},{"c":29.17,"h":29.48,"l":28.98,"n":367,"o":29.48,"t":"2026-05-01T04:00:00Z","v":37936,"vw":29.153535},{"c":29.39,"h":29.65,"l":29.1501,"n":393,"o":29.25,"t":"2026-05-04T04:00:00Z","v":46401,"vw":29.440394},{"c":29.3,"h":29.6,"l":29.06,"n":345,"o":29.6,"t":"2026-05-05T04:00:00Z","v":88088,"vw":29.196422},{"c":28.67,"h":29.41,"l":28.65,"n":371,"o":29.41,"t":"2026-05-06T04:00:00Z","v":47752,"vw":28.801866},{"c":28.8025,"h":28.83,"l":28.3547,"n":251,"o":28.57,"t":"2026-05-07T04:00:00Z","v":49507,"vw":28.536013},{"c":28.46,"h":28.9283,"l":28.4586,"n":252,"o":28.59,"t":"2026-05-08T04:00:00Z","v":36013,"vw":28.818056},{"c":28.9911,"h":29.08,"l":28.5402,"n":212,"o":28.66,"t":"2026-05-11T04:00:00Z","v":31326,"vw":28.984369},{"c":29.2967,"h":29.31,"l":28.88,"n":250,"o":29.24,"t":"2026-05-12T04:00:00Z","v":23166,"vw":29.188067},{"c":29.4,"h":29.4,"l":29.1,"n":443,"o":29.18,"t":"2026-05-13T04:00:00Z","v":75396,"vw":29.22271},{"c":29.81,"h":29.9,"l":29.48,"n":308,"o":29.9,"t":"2026-05-14T04:00:00Z","v":52769,"vw":29.737363},{"c":29.83,"h":29.8601,"l":29.73,"n":251,"o":29.73,"t":"2026-05-15T04:00:00Z","v":42151,"vw":29.811742},{"c":29.9961,"h":30.055,"l":29.75,"n":235,"o":29.75,"t":"2026-05-18T04:00:00Z","v":25052,"vw":29.930165},{"c":30.24,"h":30.43,"l":29.99,"n":221,"o":30.43,"t":"2026-05-19T04:00:00Z","v":37701,"vw":30.184083},{"c":30.06,"h":30.4199,"l":30.01,"n":385,"o":30.28,"t":"2026-05-20T04:00:00Z","v":61901,"vw":30.173258},{"c":29.98,"h":30.23,"l":29.84,"n":387,"o":29.86,"t":"2026-05-21T04:00:00Z","v":54602,"vw":30.032124},{"c":30.15,"h":30.17,"l":29.9698,"n":320,"o":30.05,"t":"2026-05-22T04:00:00Z","v":80338,"vw":30.097548},{"c":29.73,"h":30.1,"l":29.69,"n":463,"o":30.02,"t":"2026-05-26T04:00:00Z","v":168105,"vw":29.826843},{"c":29.5,"h":29.75,"l":29.25,"n":417,"o":29.75,"t":"2026-05-27T04:00:00Z","v":52407,"vw":29.540896},{"c":28.91,"h":29.47,"l":28.67,"n":329,"o":29.47,"t":"2026-05-28T04:00:00Z","v":39941,"vw":28.959994},{"c":28.51,"h":28.69,"l":28.4101,"n":402,"o":28.52,"t":"2026-05-29T04:00:00Z","v":56088,"vw":28.532136},{"c":28.53,"h":28.645,"l":28.475,"n":530,"o":28.5,"t":"2026-06-01T04:00:00Z","v":81007,"vw":28.574405},{"c":28.91,"h":29.02,"l":28.5297,"n":262,"o":28.63,"t":"2026-06-02T04:00:00Z","v":54534,"vw":28.858856},{"c":28.95,"h":29.3,"l":28.913,"n":395,"o":29.02,"t":"2026-06-03T04:00:00Z","v":85009,"vw":29.098708},{"c":29.275,"h":29.28,"l":28.82,"n":262,"o":28.82,"t":"2026-06-04T04:00:00Z","v":55350,"vw":29.136514},{"c":29.6,"h":29.84,"l":29.06,"n":497,"o":29.45,"t":"2026-06-05T04:00:00Z","v":113139,"vw":29.262459},{"c":28.98,"h":29.77,"l":28.8501,"n":734,"o":29.63,"t":"2026-06-08T04:00:00Z","v":116701,"vw":29.223513},{"c":28.89,"h":29.0487,"l":28.71,"n":491,"o":28.84,"t":"2026-06-09T04:00:00Z","v":64601,"vw":28.847432},{"c":29.25,"h":29.4199,"l":28.93,"n":357,"o":29.09,"t":"2026-06-10T04:00:00Z","v":87741,"vw":29.224219},{"c":29.12,"h":29.379,"l":29.101,"n":287,"o":29.2407,"t":"2026-06-11T04:00:00Z","v":55092,"vw":29.291578},{"c":29.13,"h":29.4,"l":29,"n":314,"o":29.16,"t":"2026-06-12T04:00:00Z","v":57753,"vw":29.249831},{"c":28.87,"h":29.0299,"l":28.78,"n":541,"o":28.93,"t":"2026-06-15T04:00:00Z","v":81489,"vw":28.917076},{"c":28.6084,"h":28.92,"l":28.5233,"n":423,"o":28.85,"t":"2026-06-16T04:00:00Z","v":50475,"vw":28.694174},{"c":28.51,"h":28.75,"l":28.445,"n":471,"o":28.75,"t":"2026-06-17T04:00:00Z","v":73271,"vw":28.550282},{"c":28.57,"h":28.5999,"l":28.05,"n":347,"o":28.4,"t":"2026-06-18T04:00:00Z","v":89163,"vw":28.365495},{"c":28.85,"h":29.06,"l":28.54,"n":358,"o":28.59,"t":"2026-06-22T04:00:00Z","v":49147,"vw":28.843734},{"c":29.35,"h":29.36,"l":28.635,"n":322,"o":29.05,"t":"2026-06-23T04:00:00Z","v":50836,"vw":29.170506},{"c":29.38,"h":29.38,"l":28.9,"n":602,"o":29.35,"t":"2026-06-24T04:00:00Z","v":74572,"vw":29.07675},{"c":29.25,"h":29.34,"l":29.05,"n":398,"o":29.32,"t":"2026-06-25T04:00:00Z","v":48881,"vw":29.235957},{"c":29.45,"h":29.475,"l":29.2289,"n":237,"o":29.29,"t":"2026-06-26T04:00:00Z","v":20996,"vw":29.38327},{"c":28.95,"h":29.5,"l":28.84,"n":406,"o":29.5,"t":"2026-06-29T04:00:00Z","v":102618,"vw":29.059908},{"c":28.83,"h":29.18,"l":28.81,"n":318,"o":28.81,"t":"2026-06-30T04:00:00Z","v":44483,"vw":29.04397},{"c":28.53,"h":28.925,"l":28.5,"n":419,"o":28.8,"t":"2026-07-01T04:00:00Z","v":51969,"vw":28.595294},{"c":28.87,"h":28.87,"l":28.54,"n":307,"o":28.75,"t":"2026-07-02T04:00:00Z","v":39427,"vw":28.688051},{"c":28.77,"h":29.14,"l":28.72,"n":330,"o":29.13,"t":"2026-07-06T04:00:00Z","v":43356,"vw":28.922018},{"c":29.52,"h":29.59,"l":28.69,"n":311,"o":28.69,"t":"2026-07-07T04:00:00Z","v":62158,"vw":29.292972},{"c":29.47,"h":29.92,"l":29.31,"n":402,"o":29.64,"t":"2026-07-08T04:00:00Z","v":59983,"vw":29.483599},{"c":29.3,"h":29.67,"l":29.3,"n":345,"o":29.67,"t":"2026-07-09T04:00:00Z","v":63398,"vw":29.413188},{"c":29.21,"h":29.36,"l":29.0271,"n":351,"o":29.29,"t":"2026-07-10T04:00:00Z","v":53160,"vw":29.148027},{"c":29.63,"h":29.84,"l":29.2964,"n":359,"o":29.41,"t":"2026-07-13T04:00:00Z","v":30870,"vw":29.584658},{"c":29.86,"h":29.86,"l":29.57,"n":269,"o":29.63,"t":"2026-07-14T04:00:00Z","v":33803,"vw":29.733719},{"c":29.59,"h":29.82,"l":29.5201,"n":265,"o":29.785,"t":"2026-07-15T04:00:00Z","v":59176,"vw":29.686243},{"c":29.845,"h":29.89,"l":29.56,"n":314,"o":29.72,"t":"2026-07-16T04:00:00Z","v":53276,"vw":29.813309},{"c":29.78,"h":30.0437,"l":29.725,"n":402,"o":29.88,"t":"2026-07-17T04:00:00Z","v":59190,"vw":29.862773},{"c":29.91,"h":30.2199,"l":29.84,"n":356,"o":29.87,"t":"2026-07-20T04:00:00Z","v":56064,"vw":29.98115},{"c":29.73,"h":30.06,"l":29.5351,"n":422,"o":30.06,"t":"2026-07-21T04:00:00Z","v":73720,"vw":29.708533},{"c":29.99,"h":30.14,"l":29.75,"n":328,"o":29.75,"t":"2026-07-22T04:00:00Z","v":65083,"vw":29.993566},{"c":30.15,"h":30.3,"l":30.02,"n":368,"o":30.3,"t":"2026-07-23T04:00:00Z","v":62320,"vw":30.122104},{"c":30.06,"h":30.35,"l":30.02,"n":413,"o":30.24,"t":"2026-07-24T04:00:00Z","v":56216,"vw":30.156517},{"c":29.42,"h":29.95,"l":29.39,"n":409,"o":29.95,"t":"2026-07-27T04:00:00Z","v":57517,"vw":29.580032},{"c":29.32,"h":29.57,"l":29.2,"n":252,"o":29.31,"t":"2026-07-28T04:00:00Z","v":29383,"vw":29.367213},{"c":29.4,"h":29.87,"l":29.2,"n":323,"o":29.2,"t":"2026-07-29T04:00:00Z","v":48240,"vw":29.514921},{"c":29.2,"h":29.23,"l":28.99,"n":338,"o":29.01,"t":"2026-07-30T04:00:00Z","v":44072,"vw":29.12565},{"c":29.36,"h":29.76,"l":29.24,"n":390,"o":29.4,"t":"2026-07-31T04:00:00Z","v":74662,"vw":29.421222},{"c":29.1,"h":29.35,"l":29.05,"n":554,"o":29.3,"t":"2026-08-03T04:00:00Z","v":82196,"vw":29.159051},{"c":29.06,"h":29.23,"l":28.68,"n":504,"o":29.23,"t":"2026-08-04T04:00:00Z","v":118047,"vw":28.964449},{"c":28.7,"h":28.8903,"l":28.6401,"n":301,"o":28.83,"t":"2026-08-05T04:00:00Z","v":44332,"vw":28.79225},{"c":29.075,"h":29.19,"l":28.81,"n":280,"o":28.81,"t":"2026-08-06T04:00:00Z","v":59617,"vw":29.010078},{"c":28.7379,"h":29.1,"l":28.6186,"n":753,"o":29.1,"t":"2026-08-07T04:00:00Z","v":80859,"vw":28.826726},{"c":29.22,"h":29.395,"l":28.6,"n":378,"o":28.6,"t":"2026-08-10T04:00:00Z","v":54055,"vw":29.131264},{"c":29.28,"h":29.4499,"l":29.15,"n":339,"o":29.15,"t":"2026-08-11T04:00:00Z","v":64036,"vw":29.327303},{"c":29.3786,"h":29.45,"l":29.18,"n":168,"o":29.18,"t":"2026-08-12T04:00:00Z","v":22597,"vw":29.37373},{"c":29.3626,"h":29.6741,"l":29.17,"n":343,"o":29.17,"t":"2026-08-13T04:00:00Z","v":60252,"vw":29.449895},{"c":29.7971,"h":29.84,"l":29.535,"n":249,"o":29.54,"t":"2026-08-14T04:00:00Z","v":37480,"vw":29.668567},{"c":29.562,"h":29.8943,"l":29.5163,"n":235,"o":29.8943,"t":"2026-08-17T04:00:00Z","v":28492,"vw":29.651816},{"c":29.96,"h":30.03,"l":29.74,"n":268,"o":29.74,"t":"2026-08-18T04:00:00Z","v":39568,"vw":29.97903},{"c":29.62,"h":30.3,"l":29.5,"n":462,"o":29.97,"t":"2026-08-19T04:00:00Z","v":105142,"vw":29.675306},{"c":29.6329,"h":29.9101,"l":29.5341,"n":321,"o":29.74,"t":"2026-08-20T04:00:00Z","v":89358,"vw":29.683004},{"c":29.43,"h":29.84,"l":29.32,"n":360,"o":29.84,"t":"2026-08-21T04:00:00Z","v":65550,"vw":29.481184},{"c":29.3819,"h":29.48,"l":29.1,"n":238,"o":29.41,"t":"2026-08-24T04:00:00Z","v":132102,"vw":29.224284},{"c":29.3,"h":29.71,"l":29.07,"n":542,"o":29.07,"t":"2026-08-25T04:00:00Z","v":126707,"vw":29.404092},{"c":29.876,"h":29.934,"l":29.2,"n":533,"o":29.67,"t":"2026-08-26T04:00:00Z","v":126581,"vw":29.811365},{"c":29.8,"h":30.09,"l":29.56,"n":358,"o":30,"t":"2026-08-27T04:00:00Z","v":68158,"vw":29.709266},{"c":29.45,"h":29.63,"l":29.4,"n":616,"o":29.6,"t":"2026-08-28T04:00:00Z","v":88821,"vw":29.499367},{"c":29.76,"h":29.76,"l":29.475,"n":299,"o":29.5,"t":"2026-08-31T04:00:00Z","v":47529,"vw":29.615947},{"c":29.76,"h":30.12,"l":29.6401,"n":379,"o":30.12,"t":"2026-09-01T04:00:00Z","v":71608,"vw":29.724576},{"c":29.74,"h":30.01,"l":29.54,"n":414,"o":30.01,"t":"2026-09-02T04:00:00Z","v":56774,"vw":29.713668},{"c":29.64,"h":29.87,"l":29.6192,"n":304,"o":29.87,"t":"2026-09-03T04:00:00Z","v":33399,"vw":29.76748},{"c":29.52,"h":29.68,"l":29.38,"n":443,"o":29.62,"t":"2026-09-04T04:00:00Z","v":65036,"vw":29.535152},{"c":29.82,"h":29.91,"l":29.57,"n":382,"o":29.7,"t":"2026-09-08T04:00:00Z","v":40561,"vw":29.791406},{"c":29.8529,"h":30,"l":29.65,"n":190,"o":29.9,"t":"2026-09-09T04:00:00Z","v":30127,"vw":29.831643},{"c":29.54,"h":29.85,"l":29.47,"n":500,"o":29.85,"t":"2026-09-10T04:00:00Z","v":115881,"vw":29.531791},{"c":29.5,"h":29.7,"l":29.3,"n":425,"o":29.54,"t":"2026-09-11T04:00:00Z","v":47210,"vw":29.496433},{"c":29.2996,"h":29.62,"l":29.24,"n":246,"o":29.59,"t":"2026-09-14T04:00:00Z","v":41253,"vw":29.379861},{"c":29.19,"h":29.3874,"l":29.1,"n":448,"o":29.36,"t":"2026-09-15T04:00:00Z","v":77641,"vw":29.2205},{"c":28.9104,"h":29.29,"l":28.77,"n":525,"o":29.29,"t":"2026-09-16T04:00:00Z","v":73742,"vw":28.98479},{"c":29.17,"h":29.2099,"l":28.87,"n":293,"o":28.96,"t":"2026-09-17T04:00:00Z","v":40305,"vw":29.124141},{"c":29.1916,"h":29.45,"l":29.05,"n":302,"o":29.05,"t":"2026-09-18T04:00:00Z","v":97785,"vw":29.343805},{"c":29.03,"h":29.2099,"l":29,"n":290,"o":29.18,"t":"2026-09-21T04:00:00Z","v":128705,"vw":29.062984},{"c":28.7,"h":29.1625,"l":28.7,"n":427,"o":29.1,"t":"2026-09-22T04:00:00Z","v":142385,"vw":28.927178},{"c":28.79,"h":29.03,"l":28.73,"n":365,"o":28.84,"t":"2026-09-23T04:00:00Z","v":63545,"vw":28.898167},{"c":28.57,"h":28.77,"l":28.52,"n":465,"o":28.77,"t":"2026-09-24T04:00:00Z","v":64658,"vw":28.624655},{"c":28.11,"h":28.78,"l":28.025,"n":443,"o":28.78,"t":"2026-09-25T04:00:00Z","v":54698,"vw":28.209701},{"c":28.166,"h":28.28,"l":28.05,"n":246,"o":28.28,"t":"2026-09-28T04:00:00Z","v":34507,"vw":28.157475},{"c":27.6157,"h":28,"l":27.42,"n":440,"o":27.99,"t":"2026-09-29T04:00:00Z","v":107232,"vw":27.677049},{"c":27.44,"h":27.72,"l":27.39,"n":261,"o":27.62,"t":"2026-09-30T04:00:00Z","v":32759,"vw":27.52918},{"c":27.705,"h":27.705,"l":27.18,"n":309,"o":27.3,"t":"2026-10-01T04:00:00Z","v":51939,"vw":27.458708},{"c":27.94,"h":27.99,"l":27.42,"n":383,"o":27.64,"t":"2026-10-02T04:00:00Z","v":35472,"vw":27.828552},{"c":28.24,"h":28.375,"l":27.84,"n":342,"o":27.84,"t":"2026-10-05T04:00:00Z","v":57041,"vw":28.210905},{"c":28.48,"h":28.56,"l":28.0334,"n":309,"o":28.14,"t":"2026-10-06T04:00:00Z","v":54278,"vw":28.425694},{"c":28.14,"h":28.45,"l":27.95,"n":377,"o":28.45,"t":"2026-10-07T04:00:00Z","v":124390,"vw":28.038329},{"c":28.42,"h":28.5,"l":28.32,"n":151,"o":28.32,"t":"2026-10-08T04:00:00Z","v":35078,"vw":28.447446},{"c":28.3,"h":28.6,"l":28.3,"n":183,"o":28.38,"t":"2026-10-09T04:00:00Z","v":26673,"vw":28.411995},{"c":28.526,"h":28.66,"l":28.37,"n":224,"o":28.37,"t":"2026-10-12T04:00:00Z","v":43586,"vw":28.528856},{"c":28.806,"h":28.8599,"l":28.53,"n":159,"o":28.5507,"t":"2026-10-13T04:00:00Z","v":33286,"vw":28.658906},{"c":28.5,"h":28.79,"l":28.45,"n":222,"o":28.78,"t":"2026-10-14T04:00:00Z","v":84398,"vw":28.585573},{"c":27.96,"h":28.2,"l":27.655,"n":287,"o":28.2,"t":"2026-10-15T04:00:00Z","v":65175,"vw":27.940183},{"c":28.6817,"h":28.6817,"l":27.96,"n":160,"o":27.96,"t":"2026-10-16T04:00:00Z","v":38656,"vw":28.261918},{"c":28.49,"h":28.68,"l":28.42,"n":253,"o":28.68,"t":"2026-10-19T04:00:00Z","v":355746,"vw":28.534917},{"c":28.67,"h":28.79,"l":28.45,"n":204,"o":28.79,"t":"2026-10-20T04:00:00Z","v":31090,"vw":28.599327},{"c":28.86,"h":29.01,"l":28.69,"n":290,"o":28.83,"t":"2026-10-21T04:00:00Z","v":84161,"vw":28.847853},{"c":28.59,"h":29.15,"l":28.072,"n":268,"o":29.15,"t":"2026-10-22T04:00:00Z","v":41517,"vw":28.490428}],"volatilityBars":[{"c":28.8098,"h":29.1,"l":28.8098,"n":17,"o":29.1,"t":"2026-09-22T13:30:00Z","v":3384,"vw":28.877633},{"c":28.965,"h":28.965,"l":28.9,"n":4,"o":28.9,"t":"2026-09-22T13:45:00Z","v":456,"vw":28.932581},{"c":29.12,"h":29.15,"l":29,"n":12,"o":29,"t":"2026-09-22T14:00:00Z","v":2828,"vw":29.126618},{"c":29.11,"h":29.16,"l":29.1,"n":21,"o":29.16,"t":"2026-09-22T14:15:00Z","v":1627,"vw":29.113571},{"c":29.15,"h":29.15,"l":29.1,"n":9,"o":29.11,"t":"2026-09-22T14:30:00Z","v":2550,"vw":29.12484},{"c":29.09,"h":29.1625,"l":29.09,"n":10,"o":29.145,"t":"2026-09-22T14:45:00Z","v":1514,"vw":29.099615},{"c":29.13,"h":29.16,"l":29.07,"n":26,"o":29.1,"t":"2026-09-22T15:00:00Z","v":8922,"vw":29.124541},{"c":29.07,"h":29.07,"l":29.07,"n":8,"o":29.07,"t":"2026-09-22T15:15:00Z","v":700,"vw":29.07},{"c":29.12,"h":29.12,"l":29.0918,"n":16,"o":29.0918,"t":"2026-09-22T15:30:00Z","v":3090,"vw":29.108885},{"c":29.0799,"h":29.08,"l":29.079,"n":9,"o":29.079,"t":"2026-09-22T16:15:00Z","v":3670,"vw":29.079888},{"c":29.045,"h":29.05,"l":29.045,"n":5,"o":29.05,"t":"2026-09-22T16:30:00Z","v":650,"vw":29.048077},{"c":28.95,"h":29.02,"l":28.95,"n":9,"o":29.02,"t":"2026-09-22T16:45:00Z","v":2400,"vw":29.004603},{"c":28.88,"h":28.94,"l":28.88,"n":5,"o":28.94,"t":"2026-09-22T17:00:00Z","v":74887,"vw":28.939786},{"c":28.88,"h":28.88,"l":28.88,"n":4,"o":28.88,"t":"2026-09-22T17:15:00Z","v":248,"vw":28.88},{"c":28.84,"h":28.84,"l":28.84,"n":4,"o":28.84,"t":"2026-09-22T17:30:00Z","v":451,"vw":28.84},{"c":28.71,"h":28.8599,"l":28.71,"n":20,"o":28.81,"t":"2026-09-22T17:45:00Z","v":1926,"vw":28.800418},{"c":28.755,"h":28.79,"l":28.755,"n":5,"o":28.79,"t":"2026-09-22T18:00:00Z","v":3576,"vw":28.788972},{"c":28.7548,"h":28.7799,"l":28.745,"n":9,"o":28.745,"t":"2026-09-22T18:15:00Z","v":1509,"vw":28.753892},{"c":28.7444,"h":28.76,"l":28.7444,"n":6,"o":28.76,"t":"2026-09-22T18:30:00Z","v":1000,"vw":28.7522},{"c":28.75,"h":28.77,"l":28.75,"n":20,"o":28.77,"t":"2026-09-22T18:45:00Z","v":3598,"vw":28.76029},{"c":28.71,"h":28.75,"l":28.71,"n":24,"o":28.725,"t":"2026-09-22T19:00:00Z","v":3580,"vw":28.7406},{"c":28.7001,"h":28.7001,"l":28.7001,"n":2,"o":28.7001,"t":"2026-09-22T19:15:00Z","v":458,"vw":28.7001},{"c":28.71,"h":28.73,"l":28.7,"n":20,"o":28.71,"t":"2026-09-22T19:30:00Z","v":8997,"vw":28.72129},{"c":28.71,"h":28.73,"l":28.7,"n":19,"o":28.705,"t":"2026-09-22T19:45:00Z","v":5786,"vw":28.710376},{"c":28.7,"h":28.7,"l":28.7,"n":4,"o":28.7,"t":"2026-09-22T20:00:00Z","v":117,"vw":28.7},{"c":28.795,"h":28.8,"l":28.795,"n":8,"o":28.8,"t":"2026-09-22T21:45:00Z","v":2000,"vw":28.7975},{"c":28.82,"h":28.84,"l":28.73,"n":22,"o":28.84,"t":"2026-09-23T13:30:00Z","v":7996,"vw":28.816262},{"c":28.95,"h":28.95,"l":28.85,"n":20,"o":28.853,"t":"2026-09-23T13:45:00Z","v":9059,"vw":28.897534},{"c":29.01,"h":29.03,"l":28.98,"n":9,"o":28.995,"t":"2026-09-23T14:00:00Z","v":1351,"vw":29.012869},{"c":29.01,"h":29.01,"l":29.01,"n":8,"o":29.01,"t":"2026-09-23T14:15:00Z","v":1987,"vw":29.01},{"c":28.98,"h":29.01,"l":28.97,"n":13,"o":29.01,"t":"2026-09-23T14:30:00Z","v":2159,"vw":28.985322},{"c":28.98,"h":28.98,"l":28.98,"n":2,"o":28.98,"t":"2026-09-23T14:45:00Z","v":200,"vw":28.98},{"c":28.93,"h":28.95,"l":28.875,"n":17,"o":28.93,"t":"2026-09-23T15:00:00Z","v":1429,"vw":28.915697},{"c":28.98,"h":28.98,"l":28.91,"n":15,"o":28.93,"t":"2026-09-23T15:15:00Z","v":2225,"vw":28.949838},{"c":28.93,"h":28.96,"l":28.93,"n":7,"o":28.96,"t":"2026-09-23T15:30:00Z","v":811,"vw":28.95},{"c":28.98,"h":28.98,"l":28.95,"n":24,"o":28.95,"t":"2026-09-23T15:45:00Z","v":9014,"vw":28.959084},{"c":28.9,"h":28.97,"l":28.9,"n":20,"o":28.97,"t":"2026-09-23T16:00:00Z","v":4091,"vw":28.918947},{"c":28.97,"h":28.97,"l":28.93,"n":12,"o":28.93,"t":"2026-09-23T16:15:00Z","v":1488,"vw":28.951307},{"c":28.945,"h":28.9964,"l":28.945,"n":9,"o":28.9964,"t":"2026-09-23T16:30:00Z","v":3268,"vw":28.961688},{"c":28.825,"h":28.9545,"l":28.825,"n":21,"o":28.95,"t":"2026-09-23T16:45:00Z","v":2156,"vw":28.926289},{"c":28.85,"h":28.87,"l":28.85,"n":6,"o":28.87,"t":"2026-09-23T17:00:00Z","v":700,"vw":28.857857},{"c":28.88,"h":28.88,"l":28.83,"n":9,"o":28.83,"t":"2026-09-23T17:15:00Z","v":977,"vw":28.842129},{"c":28.9,"h":28.93,"l":28.88,"n":13,"o":28.93,"t":"2026-09-23T17:30:00Z","v":2326,"vw":28.915469},{"c":28.88,"h":28.9,"l":28.88,"n":5,"o":28.89,"t":"2026-09-23T17:45:00Z","v":857,"vw":28.896359},{"c":28.8704,"h":28.8704,"l":28.8704,"n":1,"o":28.8704,"t":"2026-09-23T18:00:00Z","v":194,"vw":28.8704},{"c":28.8,"h":28.81,"l":28.8,"n":3,"o":28.81,"t":"2026-09-23T18:15:00Z","v":1182,"vw":28.800871},{"c":28.79,"h":28.79,"l":28.79,"n":4,"o":28.79,"t":"2026-09-23T18:30:00Z","v":414,"vw":28.79},{"c":28.79,"h":28.795,"l":28.79,"n":4,"o":28.795,"t":"2026-09-23T18:45:00Z","v":669,"vw":28.792616},{"c":28.79,"h":28.795,"l":28.79,"n":4,"o":28.79,"t":"2026-09-23T19:00:00Z","v":2200,"vw":28.79025},{"c":28.79,"h":28.795,"l":28.79,"n":10,"o":28.79,"t":"2026-09-23T19:15:00Z","v":1490,"vw":28.790709},{"c":28.79,"h":28.795,"l":28.79,"n":10,"o":28.795,"t":"2026-09-23T19:30:00Z","v":2148,"vw":28.791522},{"c":28.805,"h":28.805,"l":28.79,"n":12,"o":28.79,"t":"2026-09-23T19:45:00Z","v":1356,"vw":28.795639},{"c":28.79,"h":28.79,"l":28.79,"n":3,"o":28.79,"t":"2026-09-23T20:00:00Z","v":102,"vw":28.79},{"c":28.615,"h":28.77,"l":28.59,"n":22,"o":28.77,"t":"2026-09-24T13:30:00Z","v":5177,"vw":28.65652},{"c":28.66,"h":28.67,"l":28.6595,"n":17,"o":28.6595,"t":"2026-09-24T13:45:00Z","v":2082,"vw":28.6613},{"c":28.66,"h":28.665,"l":28.66,"n":12,"o":28.66,"t":"2026-09-24T14:00:00Z","v":4786,"vw":28.661024},{"c":28.65,"h":28.69,"l":28.6498,"n":24,"o":28.66,"t":"2026-09-24T14:15:00Z","v":1903,"vw":28.666653},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-09-24T14:30:00Z","v":115,"vw":28.6},{"c":28.68,"h":28.68,"l":28.66,"n":19,"o":28.66,"t":"2026-09-24T14:45:00Z","v":3312,"vw":28.66707},{"c":28.7,"h":28.7,"l":28.68,"n":8,"o":28.68,"t":"2026-09-24T15:00:00Z","v":3763,"vw":28.689418},{"c":28.67,"h":28.6703,"l":28.67,"n":6,"o":28.6703,"t":"2026-09-24T15:15:00Z","v":422,"vw":28.670225},{"c":28.7,"h":28.71,"l":28.689,"n":11,"o":28.689,"t":"2026-09-24T15:30:00Z","v":2232,"vw":28.69567},{"c":28.69,"h":28.73,"l":28.68,"n":9,"o":28.73,"t":"2026-09-24T15:45:00Z","v":712,"vw":28.703966},{"c":28.73,"h":28.735,"l":28.7,"n":7,"o":28.7,"t":"2026-09-24T16:00:00Z","v":760,"vw":28.716667},{"c":28.555,"h":28.555,"l":28.555,"n":2,"o":28.555,"t":"2026-09-24T16:15:00Z","v":501,"vw":28.555},{"c":28.52,"h":28.55,"l":28.52,"n":10,"o":28.55,"t":"2026-09-24T16:30:00Z","v":888,"vw":28.546169},{"c":28.6,"h":28.6,"l":28.525,"n":11,"o":28.525,"t":"2026-09-24T16:45:00Z","v":1575,"vw":28.559974},{"c":28.62,"h":28.65,"l":28.62,"n":4,"o":28.65,"t":"2026-09-24T17:00:00Z","v":400,"vw":28.6325},{"c":28.59,"h":28.59,"l":28.5701,"n":4,"o":28.5701,"t":"2026-09-24T17:15:00Z","v":1320,"vw":28.588191},{"c":28.61,"h":28.64,"l":28.58,"n":9,"o":28.58,"t":"2026-09-24T17:30:00Z","v":1927,"vw":28.621569},{"c":28.62,"h":28.62,"l":28.6019,"n":9,"o":28.6019,"t":"2026-09-24T17:45:00Z","v":1419,"vw":28.610737},{"c":28.6,"h":28.635,"l":28.6,"n":9,"o":28.635,"t":"2026-09-24T18:00:00Z","v":1140,"vw":28.625121},{"c":28.595,"h":28.595,"l":28.58,"n":3,"o":28.58,"t":"2026-09-24T18:15:00Z","v":2200,"vw":28.593636},{"c":28.5838,"h":28.5838,"l":28.5838,"n":1,"o":28.5838,"t":"2026-09-24T18:30:00Z","v":1500,"vw":28.5838},{"c":28.57,"h":28.59,"l":28.56,"n":21,"o":28.575,"t":"2026-09-24T18:45:00Z","v":4011,"vw":28.575951},{"c":28.59,"h":28.595,"l":28.57,"n":12,"o":28.57,"t":"2026-09-24T19:00:00Z","v":1464,"vw":28.585781},{"c":28.61,"h":28.62,"l":28.6,"n":20,"o":28.62,"t":"2026-09-24T19:15:00Z","v":4870,"vw":28.610994},{"c":28.61,"h":28.615,"l":28.58,"n":19,"o":28.585,"t":"2026-09-24T19:30:00Z","v":5324,"vw":28.600119},{"c":28.58,"h":28.62,"l":28.58,"n":34,"o":28.62,"t":"2026-09-24T19:45:00Z","v":7395,"vw":28.585409},{"c":28.57,"h":28.57,"l":28.57,"n":3,"o":28.57,"t":"2026-09-24T20:00:00Z","v":112,"vw":28.57},{"c":28.48,"h":28.78,"l":28.48,"n":24,"o":28.78,"t":"2026-09-25T13:30:00Z","v":1654,"vw":28.551794},{"c":28.31,"h":28.35,"l":28.31,"n":9,"o":28.33,"t":"2026-09-25T13:45:00Z","v":5075,"vw":28.325894},{"c":28.31,"h":28.31,"l":28.3,"n":3,"o":28.3,"t":"2026-09-25T14:00:00Z","v":853,"vw":28.305869},{"c":28.27,"h":28.3051,"l":28.27,"n":16,"o":28.3051,"t":"2026-09-25T14:15:00Z","v":8834,"vw":28.274795},{"c":28.275,"h":28.28,"l":28.275,"n":7,"o":28.28,"t":"2026-09-25T14:30:00Z","v":2093,"vw":28.279719},{"c":28.22,"h":28.275,"l":28.215,"n":40,"o":28.275,"t":"2026-09-25T14:45:00Z","v":6697,"vw":28.251404},{"c":28.23,"h":28.24,"l":28.215,"n":7,"o":28.215,"t":"2026-09-25T15:00:00Z","v":471,"vw":28.22875},{"c":28.24,"h":28.25,"l":28.23,"n":9,"o":28.24,"t":"2026-09-25T15:15:00Z","v":1419,"vw":28.24074},{"c":28.245,"h":28.26,"l":28.245,"n":7,"o":28.26,"t":"2026-09-25T15:30:00Z","v":486,"vw":28.253133},{"c":28.22,"h":28.2522,"l":28.22,"n":16,"o":28.2522,"t":"2026-09-25T15:45:00Z","v":3784,"vw":28.231236},{"c":28.22,"h":28.225,"l":28.22,"n":5,"o":28.2201,"t":"2026-09-25T16:00:00Z","v":455,"vw":28.22129},{"c":28.2247,"h":28.2247,"l":28.2247,"n":2,"o":28.2247,"t":"2026-09-25T16:15:00Z","v":170,"vw":28.2247},{"c":28.205,"h":28.22,"l":28.2,"n":12,"o":28.22,"t":"2026-09-25T16:30:00Z","v":1598,"vw":28.202404},{"c":28.11,"h":28.2007,"l":28.11,"n":27,"o":28.2007,"t":"2026-09-25T16:45:00Z","v":3221,"vw":28.160813},{"c":28.05,"h":28.1,"l":28.05,"n":20,"o":28.1,"t":"2026-09-25T17:00:00Z","v":1479,"vw":28.08243},{"c":28.06,"h":28.06,"l":28.05,"n":3,"o":28.05,"t":"2026-09-25T17:15:00Z","v":350,"vw":28.057143},{"c":28.07,"h":28.07,"l":28.06,"n":9,"o":28.065,"t":"2026-09-25T17:30:00Z","v":1202,"vw":28.068125},{"c":28.09,"h":28.09,"l":28.05,"n":11,"o":28.0653,"t":"2026-09-25T17:45:00Z","v":1210,"vw":28.064777},{"c":28.06,"h":28.07,"l":28.05,"n":12,"o":28.07,"t":"2026-09-25T18:00:00Z","v":601,"vw":28.05789},{"c":28.06,"h":28.06,"l":28.06,"n":3,"o":28.06,"t":"2026-09-25T18:15:00Z","v":250,"vw":28.06},{"c":28.04,"h":28.05,"l":28.025,"n":19,"o":28.05,"t":"2026-09-25T18:30:00Z","v":5589,"vw":28.030374},{"c":28.05,"h":28.055,"l":28.04,"n":6,"o":28.0458,"t":"2026-09-25T18:45:00Z","v":846,"vw":28.046973},{"c":28.1,"h":28.1032,"l":28.05,"n":7,"o":28.05,"t":"2026-09-25T19:00:00Z","v":846,"vw":28.077211},{"c":28.09,"h":28.09,"l":28.09,"n":4,"o":28.09,"t":"2026-09-25T19:15:00Z","v":1000,"vw":28.09},{"c":28.1,"h":28.12,"l":28.085,"n":19,"o":28.085,"t":"2026-09-25T19:30:00Z","v":1306,"vw":28.101854},{"c":28.165,"h":28.18,"l":28.165,"n":2,"o":28.18,"t":"2026-09-25T19:45:00Z","v":236,"vw":28.173263},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-09-25T20:00:00Z","v":185,"vw":28.11},{"c":28.14,"h":28.28,"l":28.14,"n":15,"o":28.28,"t":"2026-09-28T13:30:00Z","v":982,"vw":28.19358},{"c":28.165,"h":28.165,"l":28.12,"n":6,"o":28.12,"t":"2026-09-28T13:45:00Z","v":676,"vw":28.131716},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-09-28T14:00:00Z","v":100,"vw":28.15},{"c":28.055,"h":28.055,"l":28.055,"n":3,"o":28.055,"t":"2026-09-28T14:15:00Z","v":252,"vw":28.055},{"c":28.07,"h":28.08,"l":28.07,"n":5,"o":28.08,"t":"2026-09-28T14:30:00Z","v":898,"vw":28.07875},{"c":28.12,"h":28.12,"l":28.05,"n":10,"o":28.05,"t":"2026-09-28T14:45:00Z","v":1012,"vw":28.076882},{"c":28.08,"h":28.115,"l":28.08,"n":3,"o":28.115,"t":"2026-09-28T15:00:00Z","v":335,"vw":28.094104},{"c":28.07,"h":28.1208,"l":28.07,"n":22,"o":28.1,"t":"2026-09-28T15:15:00Z","v":2403,"vw":28.106673},{"c":28.14,"h":28.153,"l":28.14,"n":9,"o":28.14,"t":"2026-09-28T15:30:00Z","v":2876,"vw":28.145554},{"c":28.21,"h":28.215,"l":28.16,"n":6,"o":28.16,"t":"2026-09-28T15:45:00Z","v":660,"vw":28.187424},{"c":28.17,"h":28.18,"l":28.17,"n":3,"o":28.18,"t":"2026-09-28T16:00:00Z","v":317,"vw":28.176667},{"c":28.11,"h":28.21,"l":28.1,"n":6,"o":28.21,"t":"2026-09-28T16:15:00Z","v":2145,"vw":28.13},{"c":28.165,"h":28.165,"l":28.11,"n":14,"o":28.13,"t":"2026-09-28T16:30:00Z","v":3135,"vw":28.136696},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-09-28T17:00:00Z","v":129,"vw":28.25},{"c":28.18,"h":28.18,"l":28.16,"n":6,"o":28.16,"t":"2026-09-28T17:15:00Z","v":924,"vw":28.172778},{"c":28.16,"h":28.16,"l":28.135,"n":6,"o":28.16,"t":"2026-09-28T17:30:00Z","v":1029,"vw":28.156529},{"c":28.205,"h":28.205,"l":28.19,"n":3,"o":28.19,"t":"2026-09-28T17:45:00Z","v":1330,"vw":28.203846},{"c":28.21,"h":28.21,"l":28.2001,"n":3,"o":28.21,"t":"2026-09-28T18:00:00Z","v":725,"vw":28.202831},{"c":28.16,"h":28.2,"l":28.16,"n":8,"o":28.19,"t":"2026-09-28T18:15:00Z","v":6667,"vw":28.1833},{"c":28.16,"h":28.16,"l":28.16,"n":3,"o":28.16,"t":"2026-09-28T18:30:00Z","v":200,"vw":28.16},{"c":28.17,"h":28.18,"l":28.16,"n":4,"o":28.16,"t":"2026-09-28T18:45:00Z","v":3702,"vw":28.179189},{"c":28.18,"h":28.19,"l":28.18,"n":6,"o":28.19,"t":"2026-09-28T19:00:00Z","v":600,"vw":28.186667},{"c":28.15,"h":28.15,"l":28.15,"n":7,"o":28.15,"t":"2026-09-28T19:15:00Z","v":589,"vw":28.15},{"c":28.211,"h":28.211,"l":28.19,"n":5,"o":28.19,"t":"2026-09-28T19:30:00Z","v":777,"vw":28.202},{"c":28.19,"h":28.21,"l":28.19,"n":3,"o":28.21,"t":"2026-09-28T19:45:00Z","v":317,"vw":28.196309},{"c":28.19,"h":28.19,"l":28.19,"n":2,"o":28.19,"t":"2026-09-29T13:15:00Z","v":177,"vw":28.19},{"c":27.76,"h":28,"l":27.7,"n":68,"o":27.99,"t":"2026-09-29T13:30:00Z","v":20945,"vw":27.829044},{"c":27.66,"h":27.737,"l":27.64,"n":14,"o":27.737,"t":"2026-09-29T13:45:00Z","v":2612,"vw":27.670299},{"c":27.765,"h":27.775,"l":27.72,"n":7,"o":27.72,"t":"2026-09-29T14:00:00Z","v":893,"vw":27.744775},{"c":27.775,"h":27.7927,"l":27.775,"n":3,"o":27.7927,"t":"2026-09-29T14:15:00Z","v":551,"vw":27.789482},{"c":27.68,"h":27.77,"l":27.68,"n":15,"o":27.77,"t":"2026-09-29T14:30:00Z","v":1166,"vw":27.722387},{"c":27.7,"h":27.71,"l":27.6407,"n":24,"o":27.65,"t":"2026-09-29T14:45:00Z","v":28097,"vw":27.67875},{"c":27.665,"h":27.665,"l":27.665,"n":3,"o":27.665,"t":"2026-09-29T15:00:00Z","v":264,"vw":27.665},{"c":27.6789,"h":27.6789,"l":27.67,"n":4,"o":27.67,"t":"2026-09-29T15:15:00Z","v":1489,"vw":27.676745},{"c":27.68,"h":27.68,"l":27.6394,"n":21,"o":27.65,"t":"2026-09-29T15:30:00Z","v":5349,"vw":27.64639},{"c":27.7135,"h":27.72,"l":27.71,"n":10,"o":27.71,"t":"2026-09-29T16:00:00Z","v":1578,"vw":27.718822},{"c":27.72,"h":27.72,"l":27.72,"n":4,"o":27.72,"t":"2026-09-29T16:15:00Z","v":226,"vw":27.72},{"c":27.665,"h":27.69,"l":27.665,"n":12,"o":27.6807,"t":"2026-09-29T16:30:00Z","v":1171,"vw":27.67496},{"c":27.655,"h":27.655,"l":27.64,"n":3,"o":27.64,"t":"2026-09-29T16:45:00Z","v":624,"vw":27.642654},{"c":27.635,"h":27.655,"l":27.635,"n":4,"o":27.655,"t":"2026-09-29T17:00:00Z","v":400,"vw":27.645},{"c":27.63,"h":27.64,"l":27.62,"n":4,"o":27.63,"t":"2026-09-29T17:15:00Z","v":1000,"vw":27.636},{"c":27.63,"h":27.6499,"l":27.63,"n":7,"o":27.6399,"t":"2026-09-29T17:30:00Z","v":4513,"vw":27.647887},{"c":27.6194,"h":27.63,"l":27.61,"n":13,"o":27.61,"t":"2026-09-29T17:45:00Z","v":7521,"vw":27.614607},{"c":27.56,"h":27.61,"l":27.56,"n":20,"o":27.61,"t":"2026-09-29T18:00:00Z","v":12066,"vw":27.606793},{"c":27.5452,"h":27.55,"l":27.5452,"n":5,"o":27.55,"t":"2026-09-29T18:15:00Z","v":320,"vw":27.5484},{"c":27.5,"h":27.55,"l":27.5,"n":28,"o":27.55,"t":"2026-09-29T18:30:00Z","v":6034,"vw":27.537223},{"c":27.47,"h":27.5099,"l":27.47,"n":13,"o":27.5099,"t":"2026-09-29T18:45:00Z","v":797,"vw":27.48358},{"c":27.53,"h":27.53,"l":27.42,"n":18,"o":27.42,"t":"2026-09-29T19:00:00Z","v":1695,"vw":27.497},{"c":27.5817,"h":27.6,"l":27.52,"n":12,"o":27.53,"t":"2026-09-29T19:15:00Z","v":2583,"vw":27.580672},{"c":27.61,"h":27.61,"l":27.56,"n":11,"o":27.6,"t":"2026-09-29T19:30:00Z","v":1530,"vw":27.601977},{"c":27.615,"h":27.63,"l":27.6,"n":10,"o":27.62,"t":"2026-09-29T19:45:00Z","v":1433,"vw":27.620084},{"c":27.6515,"h":27.72,"l":27.56,"n":21,"o":27.62,"t":"2026-09-30T13:30:00Z","v":4780,"vw":27.631385},{"c":27.6467,"h":27.7,"l":27.6467,"n":3,"o":27.7,"t":"2026-09-30T13:45:00Z","v":666,"vw":27.655438},{"c":27.6074,"h":27.6725,"l":27.58,"n":14,"o":27.6725,"t":"2026-09-30T14:00:00Z","v":3541,"vw":27.618549},{"c":27.58,"h":27.6,"l":27.58,"n":5,"o":27.6,"t":"2026-09-30T14:15:00Z","v":301,"vw":27.59},{"c":27.58,"h":27.58,"l":27.58,"n":3,"o":27.58,"t":"2026-09-30T14:30:00Z","v":126,"vw":27.58},{"c":27.51,"h":27.51,"l":27.51,"n":3,"o":27.51,"t":"2026-09-30T14:45:00Z","v":300,"vw":27.51},{"c":27.5,"h":27.5,"l":27.5,"n":4,"o":27.5,"t":"2026-09-30T15:00:00Z","v":350,"vw":27.5},{"c":27.495,"h":27.57,"l":27.495,"n":6,"o":27.57,"t":"2026-09-30T15:30:00Z","v":5433,"vw":27.565356},{"c":27.47,"h":27.52,"l":27.47,"n":10,"o":27.52,"t":"2026-09-30T15:45:00Z","v":1150,"vw":27.484362},{"c":27.5034,"h":27.525,"l":27.5034,"n":2,"o":27.525,"t":"2026-09-30T16:15:00Z","v":2330,"vw":27.517306},{"c":27.5485,"h":27.5485,"l":27.525,"n":2,"o":27.525,"t":"2026-09-30T16:30:00Z","v":380,"vw":27.536132},{"c":27.505,"h":27.505,"l":27.505,"n":2,"o":27.505,"t":"2026-09-30T16:45:00Z","v":388,"vw":27.505},{"c":27.475,"h":27.5,"l":27.475,"n":9,"o":27.48,"t":"2026-09-30T17:00:00Z","v":1210,"vw":27.495082},{"c":27.4306,"h":27.45,"l":27.4306,"n":11,"o":27.45,"t":"2026-09-30T17:15:00Z","v":608,"vw":27.437067},{"c":27.4504,"h":27.4504,"l":27.4504,"n":1,"o":27.4504,"t":"2026-09-30T17:30:00Z","v":130,"vw":27.4504},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-09-30T17:45:00Z","v":100,"vw":27.47},{"c":27.4551,"h":27.4894,"l":27.4333,"n":5,"o":27.4894,"t":"2026-09-30T18:00:00Z","v":1991,"vw":27.455298},{"c":27.41,"h":27.46,"l":27.3974,"n":7,"o":27.46,"t":"2026-09-30T18:15:00Z","v":1773,"vw":27.409677},{"c":27.395,"h":27.395,"l":27.395,"n":3,"o":27.395,"t":"2026-09-30T18:30:00Z","v":2002,"vw":27.395},{"c":27.47,"h":27.4832,"l":27.44,"n":12,"o":27.47,"t":"2026-09-30T19:00:00Z","v":1040,"vw":27.467692},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-09-30T19:15:00Z","v":100,"vw":27.44},{"c":27.3987,"h":27.3987,"l":27.39,"n":4,"o":27.39,"t":"2026-09-30T19:30:00Z","v":384,"vw":27.396417},{"c":27.44,"h":27.44,"l":27.42,"n":8,"o":27.42,"t":"2026-09-30T19:45:00Z","v":1148,"vw":27.429318},{"c":27.192,"h":27.31,"l":27.192,"n":14,"o":27.3,"t":"2026-10-01T13:30:00Z","v":4049,"vw":27.252482},{"c":27.2815,"h":27.305,"l":27.245,"n":13,"o":27.26,"t":"2026-10-01T13:45:00Z","v":3386,"vw":27.269426},{"c":27.27,"h":27.27,"l":27.18,"n":6,"o":27.18,"t":"2026-10-01T14:00:00Z","v":735,"vw":27.205751},{"c":27.38,"h":27.38,"l":27.38,"n":3,"o":27.38,"t":"2026-10-01T14:15:00Z","v":300,"vw":27.38},{"c":27.38,"h":27.39,"l":27.29,"n":19,"o":27.35,"t":"2026-10-01T14:30:00Z","v":10668,"vw":27.335055},{"c":27.35,"h":27.365,"l":27.325,"n":6,"o":27.365,"t":"2026-10-01T14:45:00Z","v":959,"vw":27.340507},{"c":27.43,"h":27.45,"l":27.3453,"n":9,"o":27.3453,"t":"2026-10-01T15:00:00Z","v":1291,"vw":27.382211},{"c":27.43,"h":27.46,"l":27.43,"n":15,"o":27.46,"t":"2026-10-01T15:15:00Z","v":2473,"vw":27.454971},{"c":27.4296,"h":27.4296,"l":27.42,"n":5,"o":27.4293,"t":"2026-10-01T15:30:00Z","v":1530,"vw":27.42637},{"c":27.495,"h":27.5199,"l":27.495,"n":2,"o":27.5199,"t":"2026-10-01T15:45:00Z","v":4100,"vw":27.519293},{"c":27.5199,"h":27.52,"l":27.5,"n":4,"o":27.5,"t":"2026-10-01T16:00:00Z","v":2036,"vw":27.511128},{"c":27.525,"h":27.525,"l":27.52,"n":3,"o":27.52,"t":"2026-10-01T16:15:00Z","v":1987,"vw":27.524743},{"c":27.5766,"h":27.5766,"l":27.5599,"n":4,"o":27.5599,"t":"2026-10-01T16:30:00Z","v":1022,"vw":27.563449},{"c":27.605,"h":27.605,"l":27.5963,"n":4,"o":27.5963,"t":"2026-10-01T16:45:00Z","v":314,"vw":27.599181},{"c":27.58,"h":27.58,"l":27.58,"n":8,"o":27.58,"t":"2026-10-01T17:00:00Z","v":1036,"vw":27.58},{"c":27.585,"h":27.59,"l":27.585,"n":12,"o":27.59,"t":"2026-10-01T17:15:00Z","v":823,"vw":27.587708},{"c":27.66,"h":27.66,"l":27.635,"n":3,"o":27.635,"t":"2026-10-01T17:45:00Z","v":3191,"vw":27.646058},{"c":27.6291,"h":27.68,"l":27.6291,"n":9,"o":27.68,"t":"2026-10-01T18:30:00Z","v":2455,"vw":27.648952},{"c":27.615,"h":27.615,"l":27.615,"n":1,"o":27.615,"t":"2026-10-01T18:45:00Z","v":200,"vw":27.615},{"c":27.6186,"h":27.63,"l":27.61,"n":10,"o":27.61,"t":"2026-10-01T19:00:00Z","v":2995,"vw":27.616963},{"c":27.69,"h":27.69,"l":27.69,"n":4,"o":27.69,"t":"2026-10-01T19:15:00Z","v":317,"vw":27.69},{"c":27.68,"h":27.685,"l":27.68,"n":8,"o":27.685,"t":"2026-10-01T19:30:00Z","v":701,"vw":27.681429},{"c":27.705,"h":27.705,"l":27.684,"n":14,"o":27.685,"t":"2026-10-01T19:45:00Z","v":2792,"vw":27.688649},{"c":27.62,"h":27.64,"l":27.42,"n":19,"o":27.64,"t":"2026-10-02T13:30:00Z","v":1605,"vw":27.54773},{"c":27.915,"h":27.915,"l":27.915,"n":1,"o":27.915,"t":"2026-10-02T13:45:00Z","v":452,"vw":27.915},{"c":27.745,"h":27.745,"l":27.745,"n":2,"o":27.745,"t":"2026-10-02T14:00:00Z","v":3167,"vw":27.745},{"c":27.845,"h":27.845,"l":27.845,"n":1,"o":27.845,"t":"2026-10-02T14:15:00Z","v":373,"vw":27.845},{"c":27.95,"h":27.95,"l":27.89,"n":7,"o":27.91,"t":"2026-10-02T14:30:00Z","v":2077,"vw":27.908092},{"c":27.96,"h":27.96,"l":27.96,"n":5,"o":27.96,"t":"2026-10-02T14:45:00Z","v":268,"vw":27.96},{"c":27.915,"h":27.915,"l":27.91,"n":8,"o":27.91,"t":"2026-10-02T15:00:00Z","v":508,"vw":27.911449},{"c":27.82,"h":27.9161,"l":27.82,"n":13,"o":27.915,"t":"2026-10-02T15:15:00Z","v":1722,"vw":27.901625},{"c":27.829,"h":27.83,"l":27.81,"n":85,"o":27.81,"t":"2026-10-02T15:30:00Z","v":7213,"vw":27.818539},{"c":27.8,"h":27.82,"l":27.8,"n":19,"o":27.81,"t":"2026-10-02T15:45:00Z","v":1565,"vw":27.811065},{"c":27.8,"h":27.82,"l":27.7901,"n":11,"o":27.805,"t":"2026-10-02T16:00:00Z","v":5338,"vw":27.807756},{"c":27.785,"h":27.82,"l":27.785,"n":4,"o":27.82,"t":"2026-10-02T16:15:00Z","v":466,"vw":27.807826},{"c":27.86,"h":27.86,"l":27.83,"n":2,"o":27.83,"t":"2026-10-02T16:30:00Z","v":213,"vw":27.845915},{"c":27.81,"h":27.82,"l":27.8,"n":6,"o":27.8,"t":"2026-10-02T16:45:00Z","v":1047,"vw":27.808136},{"c":27.8199,"h":27.82,"l":27.8199,"n":10,"o":27.82,"t":"2026-10-02T17:30:00Z","v":1430,"vw":27.81995},{"c":27.85,"h":27.85,"l":27.83,"n":11,"o":27.83,"t":"2026-10-02T17:45:00Z","v":763,"vw":27.838439},{"c":27.9,"h":27.9,"l":27.9,"n":4,"o":27.9,"t":"2026-10-02T18:15:00Z","v":141,"vw":27.9},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-10-02T18:30:00Z","v":125,"vw":27.87},{"c":27.8701,"h":27.9,"l":27.8701,"n":3,"o":27.9,"t":"2026-10-02T18:45:00Z","v":1204,"vw":27.880279},{"c":27.93,"h":27.935,"l":27.93,"n":6,"o":27.93,"t":"2026-10-02T19:00:00Z","v":422,"vw":27.931538},{"c":27.965,"h":27.965,"l":27.965,"n":1,"o":27.965,"t":"2026-10-02T19:15:00Z","v":500,"vw":27.965},{"c":27.95,"h":27.95,"l":27.93,"n":5,"o":27.93,"t":"2026-10-02T19:30:00Z","v":420,"vw":27.9425},{"c":27.946,"h":27.99,"l":27.94,"n":5,"o":27.99,"t":"2026-10-02T19:45:00Z","v":1996,"vw":27.976103},{"c":27.94,"h":27.94,"l":27.94,"n":3,"o":27.94,"t":"2026-10-02T20:00:00Z","v":102,"vw":27.94},{"c":27.33,"h":27.33,"l":27.33,"n":3,"o":27.33,"t":"2026-10-05T12:45:00Z","v":143,"vw":27.33},{"c":27.9481,"h":27.978,"l":27.84,"n":17,"o":27.84,"t":"2026-10-05T13:30:00Z","v":3850,"vw":27.887449},{"c":27.8894,"h":27.8894,"l":27.845,"n":3,"o":27.845,"t":"2026-10-05T13:45:00Z","v":2532,"vw":27.851491},{"c":28.095,"h":28.095,"l":28.06,"n":4,"o":28.06,"t":"2026-10-05T14:00:00Z","v":3381,"vw":28.06392},{"c":28.08,"h":28.08,"l":28.08,"n":4,"o":28.08,"t":"2026-10-05T14:30:00Z","v":300,"vw":28.08},{"c":28.13,"h":28.13,"l":28.1199,"n":6,"o":28.12,"t":"2026-10-05T14:45:00Z","v":2159,"vw":28.12039},{"c":28.2,"h":28.2,"l":28.1903,"n":8,"o":28.1903,"t":"2026-10-05T15:00:00Z","v":1374,"vw":28.195796},{"c":28.295,"h":28.295,"l":28.295,"n":1,"o":28.295,"t":"2026-10-05T15:15:00Z","v":100,"vw":28.295},{"c":28.375,"h":28.375,"l":28.3,"n":20,"o":28.31,"t":"2026-10-05T15:30:00Z","v":3241,"vw":28.342167},{"c":28.3301,"h":28.36,"l":28.3,"n":20,"o":28.3229,"t":"2026-10-05T15:45:00Z","v":2931,"vw":28.33518},{"c":28.33,"h":28.33,"l":28.315,"n":8,"o":28.33,"t":"2026-10-05T16:00:00Z","v":1505,"vw":28.325},{"c":28.32,"h":28.32,"l":28.32,"n":1,"o":28.32,"t":"2026-10-05T16:15:00Z","v":100,"vw":28.32},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-05T16:30:00Z","v":160,"vw":28.35},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-05T16:45:00Z","v":100,"vw":28.35},{"c":28.325,"h":28.33,"l":28.325,"n":5,"o":28.33,"t":"2026-10-05T17:15:00Z","v":320,"vw":28.328333},{"c":28.305,"h":28.3062,"l":28.305,"n":9,"o":28.3062,"t":"2026-10-05T17:30:00Z","v":479,"vw":28.305376},{"c":28.3,"h":28.3001,"l":28.3,"n":2,"o":28.3001,"t":"2026-10-05T17:45:00Z","v":250,"vw":28.30006},{"c":28.305,"h":28.32,"l":28.305,"n":23,"o":28.31,"t":"2026-10-05T18:00:00Z","v":2450,"vw":28.306747},{"c":28.31,"h":28.31,"l":28.3,"n":8,"o":28.305,"t":"2026-10-05T18:15:00Z","v":1500,"vw":28.306667},{"c":28.29,"h":28.2958,"l":28.28,"n":44,"o":28.295,"t":"2026-10-05T18:30:00Z","v":16279,"vw":28.291594},{"c":28.28,"h":28.28,"l":28.28,"n":3,"o":28.28,"t":"2026-10-05T18:45:00Z","v":469,"vw":28.28},{"c":28.28,"h":28.28,"l":28.28,"n":7,"o":28.28,"t":"2026-10-05T19:00:00Z","v":767,"vw":28.28},{"c":28.2847,"h":28.285,"l":28.28,"n":6,"o":28.28,"t":"2026-10-05T19:15:00Z","v":4000,"vw":28.283235},{"c":28.215,"h":28.235,"l":28.165,"n":17,"o":28.235,"t":"2026-10-05T19:30:00Z","v":1837,"vw":28.199263},{"c":28.23,"h":28.23,"l":28.18,"n":16,"o":28.23,"t":"2026-10-05T19:45:00Z","v":5301,"vw":28.187803},{"c":28.24,"h":28.24,"l":28.24,"n":3,"o":28.24,"t":"2026-10-05T20:00:00Z","v":160,"vw":28.24},{"c":28.04,"h":28.2,"l":28.0334,"n":22,"o":28.14,"t":"2026-10-06T13:30:00Z","v":3361,"vw":28.124808},{"c":28.135,"h":28.16,"l":28.07,"n":14,"o":28.07,"t":"2026-10-06T13:45:00Z","v":1224,"vw":28.137725},{"c":28.2733,"h":28.28,"l":28.25,"n":15,"o":28.25,"t":"2026-10-06T14:00:00Z","v":1257,"vw":28.263374},{"c":28.3,"h":28.3,"l":28.29,"n":5,"o":28.29,"t":"2026-10-06T14:15:00Z","v":322,"vw":28.293333},{"c":28.23,"h":28.2764,"l":28.23,"n":24,"o":28.2764,"t":"2026-10-06T14:30:00Z","v":3298,"vw":28.231432},{"c":28.28,"h":28.28,"l":28.28,"n":1,"o":28.28,"t":"2026-10-06T14:45:00Z","v":150,"vw":28.28},{"c":28.38,"h":28.38,"l":28.34,"n":5,"o":28.34,"t":"2026-10-06T15:00:00Z","v":1232,"vw":28.354589},{"c":28.44,"h":28.46,"l":28.42,"n":27,"o":28.425,"t":"2026-10-06T15:15:00Z","v":13669,"vw":28.434585},{"c":28.465,"h":28.485,"l":28.465,"n":4,"o":28.48,"t":"2026-10-06T15:30:00Z","v":429,"vw":28.476655},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-06T15:45:00Z","v":712,"vw":28.47},{"c":28.4899,"h":28.49,"l":28.4899,"n":9,"o":28.49,"t":"2026-10-06T16:00:00Z","v":2000,"vw":28.489956},{"c":28.48,"h":28.48,"l":28.45,"n":5,"o":28.475,"t":"2026-10-06T16:30:00Z","v":475,"vw":28.470556},{"c":28.4898,"h":28.49,"l":28.4898,"n":6,"o":28.49,"t":"2026-10-06T16:45:00Z","v":2013,"vw":28.489979},{"c":28.52,"h":28.54,"l":28.49,"n":20,"o":28.49,"t":"2026-10-06T17:30:00Z","v":7656,"vw":28.50811},{"c":28.53,"h":28.55,"l":28.53,"n":13,"o":28.55,"t":"2026-10-06T17:45:00Z","v":2944,"vw":28.532796},{"c":28.5064,"h":28.53,"l":28.5,"n":8,"o":28.5299,"t":"2026-10-06T18:15:00Z","v":2739,"vw":28.520384},{"c":28.51,"h":28.51,"l":28.48,"n":2,"o":28.48,"t":"2026-10-06T18:30:00Z","v":3580,"vw":28.481508},{"c":28.51,"h":28.51,"l":28.51,"n":3,"o":28.51,"t":"2026-10-06T19:00:00Z","v":599,"vw":28.51},{"c":28.515,"h":28.56,"l":28.515,"n":5,"o":28.55,"t":"2026-10-06T19:15:00Z","v":635,"vw":28.542826},{"c":28.47,"h":28.534,"l":28.47,"n":15,"o":28.51,"t":"2026-10-06T19:45:00Z","v":4029,"vw":28.504687},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-10-06T20:00:00Z","v":201,"vw":28.48},{"c":28.225,"h":28.45,"l":28.225,"n":5,"o":28.45,"t":"2026-10-07T13:30:00Z","v":2550,"vw":28.422451},{"c":28.05,"h":28.12,"l":28.04,"n":11,"o":28.12,"t":"2026-10-07T14:30:00Z","v":1355,"vw":28.064468},{"c":28.06,"h":28.06,"l":28.04,"n":19,"o":28.04,"t":"2026-10-07T14:45:00Z","v":2909,"vw":28.057241},{"c":28.02,"h":28.08,"l":28.02,"n":12,"o":28.08,"t":"2026-10-07T15:00:00Z","v":891,"vw":28.04347},{"c":28.01,"h":28.0499,"l":28.01,"n":8,"o":28.02,"t":"2026-10-07T15:15:00Z","v":3200,"vw":28.025906},{"c":27.98,"h":28.0159,"l":27.9601,"n":23,"o":28.0159,"t":"2026-10-07T15:30:00Z","v":4602,"vw":27.989491},{"c":27.985,"h":27.99,"l":27.95,"n":11,"o":27.96,"t":"2026-10-07T15:45:00Z","v":1420,"vw":27.973929},{"c":28.01,"h":28.01,"l":27.98,"n":15,"o":27.9901,"t":"2026-10-07T16:00:00Z","v":69820,"vw":27.980748},{"c":27.99,"h":28.03,"l":27.99,"n":22,"o":28.03,"t":"2026-10-07T16:15:00Z","v":2895,"vw":27.999822},{"c":27.98,"h":27.99,"l":27.98,"n":10,"o":27.99,"t":"2026-10-07T16:30:00Z","v":1100,"vw":27.987727},{"c":28.01,"h":28.01,"l":28.01,"n":3,"o":28.01,"t":"2026-10-07T16:45:00Z","v":208,"vw":28.01},{"c":28.11,"h":28.11,"l":28.06,"n":2,"o":28.06,"t":"2026-10-07T17:00:00Z","v":245,"vw":28.080408},{"c":28.13,"h":28.13,"l":28.13,"n":8,"o":28.13,"t":"2026-10-07T17:15:00Z","v":1000,"vw":28.13},{"c":28.06,"h":28.135,"l":28.06,"n":9,"o":28.135,"t":"2026-10-07T17:30:00Z","v":3809,"vw":28.131172},{"c":28.1,"h":28.1,"l":28.08,"n":8,"o":28.08,"t":"2026-10-07T17:45:00Z","v":336,"vw":28.093333},{"c":28.07,"h":28.07,"l":28.07,"n":3,"o":28.07,"t":"2026-10-07T18:00:00Z","v":1000,"vw":28.07},{"c":28.1,"h":28.12,"l":28.1,"n":2,"o":28.12,"t":"2026-10-07T18:15:00Z","v":314,"vw":28.106369},{"c":28.1,"h":28.1099,"l":28.0902,"n":6,"o":28.1099,"t":"2026-10-07T18:30:00Z","v":896,"vw":28.10087},{"c":28.125,"h":28.125,"l":28.125,"n":1,"o":28.125,"t":"2026-10-07T18:45:00Z","v":1000,"vw":28.125},{"c":28.19,"h":28.19,"l":28.13,"n":11,"o":28.13,"t":"2026-10-07T19:00:00Z","v":1833,"vw":28.169356},{"c":28.17,"h":28.185,"l":28.17,"n":31,"o":28.17,"t":"2026-10-07T19:15:00Z","v":15546,"vw":28.170362},{"c":28.14,"h":28.17,"l":28.14,"n":15,"o":28.17,"t":"2026-10-07T19:30:00Z","v":2938,"vw":28.159293},{"c":28.12,"h":28.15,"l":28.115,"n":26,"o":28.14,"t":"2026-10-07T19:45:00Z","v":3056,"vw":28.130454},{"c":28.14,"h":28.14,"l":28.14,"n":4,"o":28.14,"t":"2026-10-07T20:00:00Z","v":117,"vw":28.14},{"c":28.45,"h":28.45,"l":28.32,"n":6,"o":28.32,"t":"2026-10-08T13:30:00Z","v":532,"vw":28.36943},{"c":28.49,"h":28.49,"l":28.405,"n":4,"o":28.425,"t":"2026-10-08T13:45:00Z","v":3858,"vw":28.461558},{"c":28.42,"h":28.42,"l":28.395,"n":5,"o":28.395,"t":"2026-10-08T14:00:00Z","v":351,"vw":28.405},{"c":28.41,"h":28.41,"l":28.395,"n":9,"o":28.395,"t":"2026-10-08T14:30:00Z","v":919,"vw":28.399397},{"c":28.43,"h":28.4599,"l":28.43,"n":7,"o":28.43,"t":"2026-10-08T15:00:00Z","v":7125,"vw":28.445712},{"c":28.405,"h":28.405,"l":28.405,"n":5,"o":28.405,"t":"2026-10-08T15:15:00Z","v":2266,"vw":28.405},{"c":28.465,"h":28.465,"l":28.43,"n":3,"o":28.43,"t":"2026-10-08T15:30:00Z","v":442,"vw":28.444549},{"c":28.4689,"h":28.49,"l":28.45,"n":5,"o":28.49,"t":"2026-10-08T15:45:00Z","v":607,"vw":28.469701},{"c":28.45,"h":28.4799,"l":28.45,"n":2,"o":28.4799,"t":"2026-10-08T16:00:00Z","v":306,"vw":28.460358},{"c":28.38,"h":28.39,"l":28.38,"n":3,"o":28.39,"t":"2026-10-08T17:00:00Z","v":700,"vw":28.382843},{"c":28.49,"h":28.49,"l":28.45,"n":9,"o":28.45,"t":"2026-10-08T17:30:00Z","v":1205,"vw":28.478814},{"c":28.4505,"h":28.4505,"l":28.4505,"n":1,"o":28.4505,"t":"2026-10-08T17:45:00Z","v":344,"vw":28.4505},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-08T18:15:00Z","v":1090,"vw":28.5},{"c":28.5,"h":28.5,"l":28.495,"n":3,"o":28.495,"t":"2026-10-08T18:45:00Z","v":201,"vw":28.4975},{"c":28.471,"h":28.475,"l":28.4302,"n":3,"o":28.4302,"t":"2026-10-08T19:00:00Z","v":7344,"vw":28.450923},{"c":28.45,"h":28.47,"l":28.45,"n":3,"o":28.47,"t":"2026-10-08T19:30:00Z","v":1569,"vw":28.456558},{"c":28.42,"h":28.4686,"l":28.42,"n":11,"o":28.455,"t":"2026-10-08T19:45:00Z","v":4963,"vw":28.452972},{"c":28.52,"h":28.52,"l":28.38,"n":5,"o":28.38,"t":"2026-10-09T13:30:00Z","v":426,"vw":28.418795},{"c":28.485,"h":28.485,"l":28.485,"n":1,"o":28.485,"t":"2026-10-09T13:45:00Z","v":200,"vw":28.485},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-09T14:00:00Z","v":200,"vw":28.5},{"c":28.525,"h":28.525,"l":28.505,"n":6,"o":28.51,"t":"2026-10-09T14:15:00Z","v":1100,"vw":28.514615},{"c":28.6,"h":28.6,"l":28.55,"n":7,"o":28.55,"t":"2026-10-09T14:30:00Z","v":1700,"vw":28.57695},{"c":28.525,"h":28.5906,"l":28.5,"n":6,"o":28.575,"t":"2026-10-09T14:45:00Z","v":1218,"vw":28.545792},{"c":28.495,"h":28.495,"l":28.4654,"n":2,"o":28.4654,"t":"2026-10-09T15:00:00Z","v":974,"vw":28.489712},{"c":28.39,"h":28.43,"l":28.39,"n":14,"o":28.4125,"t":"2026-10-09T16:00:00Z","v":1367,"vw":28.407846},{"c":28.4,"h":28.4,"l":28.375,"n":11,"o":28.38,"t":"2026-10-09T16:15:00Z","v":2301,"vw":28.390247},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-09T16:30:00Z","v":590,"vw":28.4},{"c":28.345,"h":28.345,"l":28.345,"n":1,"o":28.345,"t":"2026-10-09T16:45:00Z","v":1335,"vw":28.345},{"c":28.34,"h":28.34,"l":28.3352,"n":5,"o":28.34,"t":"2026-10-09T17:00:00Z","v":1360,"vw":28.336571},{"c":28.37,"h":28.37,"l":28.37,"n":2,"o":28.37,"t":"2026-10-09T17:15:00Z","v":200,"vw":28.37},{"c":28.3905,"h":28.3905,"l":28.3905,"n":1,"o":28.3905,"t":"2026-10-09T17:30:00Z","v":1724,"vw":28.3905},{"c":28.37,"h":28.37,"l":28.37,"n":1,"o":28.37,"t":"2026-10-09T18:00:00Z","v":881,"vw":28.37},{"c":28.3994,"h":28.3994,"l":28.3994,"n":1,"o":28.3994,"t":"2026-10-09T18:15:00Z","v":4410,"vw":28.3994},{"c":28.3813,"h":28.3813,"l":28.3813,"n":2,"o":28.3813,"t":"2026-10-09T18:30:00Z","v":235,"vw":28.3813},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-09T18:45:00Z","v":120,"vw":28.3},{"c":28.335,"h":28.335,"l":28.3101,"n":3,"o":28.3101,"t":"2026-10-09T19:00:00Z","v":1281,"vw":28.318283},{"c":28.3714,"h":28.3714,"l":28.35,"n":4,"o":28.355,"t":"2026-10-09T19:15:00Z","v":735,"vw":28.358971},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-09T19:30:00Z","v":100,"vw":28.38},{"c":28.3,"h":28.3548,"l":28.3,"n":5,"o":28.3548,"t":"2026-10-09T19:45:00Z","v":1145,"vw":28.329285},{"c":28.37,"h":28.37,"l":28.37,"n":6,"o":28.37,"t":"2026-10-12T13:30:00Z","v":853,"vw":28.37},{"c":28.6182,"h":28.6182,"l":28.525,"n":15,"o":28.525,"t":"2026-10-12T13:45:00Z","v":4558,"vw":28.592084},{"c":28.5784,"h":28.66,"l":28.5784,"n":8,"o":28.66,"t":"2026-10-12T14:00:00Z","v":5872,"vw":28.621644},{"c":28.5,"h":28.505,"l":28.48,"n":4,"o":28.48,"t":"2026-10-12T14:30:00Z","v":2307,"vw":28.482819},{"c":28.4699,"h":28.49,"l":28.4501,"n":26,"o":28.47,"t":"2026-10-12T14:45:00Z","v":9779,"vw":28.485355},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-12T15:00:00Z","v":100,"vw":28.49},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-12T15:15:00Z","v":468,"vw":28.51},{"c":28.4743,"h":28.51,"l":28.4743,"n":6,"o":28.51,"t":"2026-10-12T15:30:00Z","v":2592,"vw":28.490895},{"c":28.4643,"h":28.4643,"l":28.4643,"n":1,"o":28.4643,"t":"2026-10-12T15:45:00Z","v":1400,"vw":28.4643},{"c":28.5,"h":28.5,"l":28.4975,"n":5,"o":28.4975,"t":"2026-10-12T16:00:00Z","v":2156,"vw":28.498193},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-12T16:30:00Z","v":490,"vw":28.5},{"c":28.51,"h":28.51,"l":28.5,"n":3,"o":28.5,"t":"2026-10-12T16:45:00Z","v":426,"vw":28.502353},{"c":28.54,"h":28.545,"l":28.54,"n":3,"o":28.545,"t":"2026-10-12T17:00:00Z","v":500,"vw":28.542},{"c":28.515,"h":28.52,"l":28.515,"n":2,"o":28.52,"t":"2026-10-12T17:30:00Z","v":900,"vw":28.517222},{"c":28.54,"h":28.54,"l":28.54,"n":2,"o":28.54,"t":"2026-10-12T17:45:00Z","v":440,"vw":28.54},{"c":28.5799,"h":28.58,"l":28.54,"n":5,"o":28.54,"t":"2026-10-12T18:00:00Z","v":520,"vw":28.572267},{"c":28.535,"h":28.55,"l":28.535,"n":5,"o":28.55,"t":"2026-10-12T18:15:00Z","v":1295,"vw":28.543676},{"c":28.55,"h":28.55,"l":28.515,"n":8,"o":28.54,"t":"2026-10-12T18:30:00Z","v":3879,"vw":28.5483},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-12T18:45:00Z","v":200,"vw":28.5},{"c":28.52,"h":28.55,"l":28.52,"n":3,"o":28.55,"t":"2026-10-12T19:15:00Z","v":721,"vw":28.536644},{"c":28.526,"h":28.526,"l":28.526,"n":2,"o":28.526,"t":"2026-10-12T19:30:00Z","v":351,"vw":28.526},{"c":28.526,"h":28.55,"l":28.5,"n":16,"o":28.525,"t":"2026-10-12T19:45:00Z","v":2112,"vw":28.525955},{"c":28.5507,"h":28.5507,"l":28.5507,"n":1,"o":28.5507,"t":"2026-10-13T13:30:00Z","v":991,"vw":28.5507},{"c":28.53,"h":28.605,"l":28.53,"n":5,"o":28.605,"t":"2026-10-13T13:45:00Z","v":1917,"vw":28.549287},{"c":28.55,"h":28.55,"l":28.5464,"n":2,"o":28.5464,"t":"2026-10-13T14:00:00Z","v":1150,"vw":28.548904},{"c":28.6592,"h":28.6592,"l":28.57,"n":2,"o":28.57,"t":"2026-10-13T14:15:00Z","v":400,"vw":28.6369},{"c":28.6594,"h":28.6875,"l":28.6594,"n":6,"o":28.6848,"t":"2026-10-13T14:30:00Z","v":2820,"vw":28.678661},{"c":28.655,"h":28.66,"l":28.655,"n":4,"o":28.66,"t":"2026-10-13T14:45:00Z","v":2878,"vw":28.655185},{"c":28.681,"h":28.681,"l":28.681,"n":1,"o":28.681,"t":"2026-10-13T15:15:00Z","v":150,"vw":28.681},{"c":28.62,"h":28.65,"l":28.62,"n":4,"o":28.62,"t":"2026-10-13T15:30:00Z","v":6110,"vw":28.62491},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-13T15:45:00Z","v":300,"vw":28.61},{"c":28.58,"h":28.6,"l":28.58,"n":5,"o":28.5954,"t":"2026-10-13T16:15:00Z","v":721,"vw":28.585057},{"c":28.55,"h":28.55,"l":28.55,"n":4,"o":28.55,"t":"2026-10-13T16:30:00Z","v":1182,"vw":28.55},{"c":28.625,"h":28.625,"l":28.625,"n":1,"o":28.625,"t":"2026-10-13T16:45:00Z","v":200,"vw":28.625},{"c":28.6783,"h":28.6783,"l":28.6709,"n":4,"o":28.6709,"t":"2026-10-13T17:00:00Z","v":912,"vw":28.672725},{"c":28.665,"h":28.6823,"l":28.66,"n":5,"o":28.66,"t":"2026-10-13T17:15:00Z","v":1465,"vw":28.672408},{"c":28.67,"h":28.67,"l":28.67,"n":1,"o":28.67,"t":"2026-10-13T17:30:00Z","v":350,"vw":28.67},{"c":28.67,"h":28.67,"l":28.6598,"n":3,"o":28.6598,"t":"2026-10-13T18:00:00Z","v":700,"vw":28.662714},{"c":28.6828,"h":28.69,"l":28.6753,"n":6,"o":28.6753,"t":"2026-10-13T18:15:00Z","v":2414,"vw":28.682412},{"c":28.705,"h":28.705,"l":28.705,"n":1,"o":28.705,"t":"2026-10-13T18:30:00Z","v":232,"vw":28.705},{"c":28.74,"h":28.74,"l":28.72,"n":5,"o":28.72,"t":"2026-10-13T18:45:00Z","v":1550,"vw":28.736127},{"c":28.73,"h":28.73,"l":28.725,"n":2,"o":28.725,"t":"2026-10-13T19:00:00Z","v":3223,"vw":28.729612},{"c":28.8,"h":28.8,"l":28.8,"n":7,"o":28.8,"t":"2026-10-13T19:15:00Z","v":1534,"vw":28.8},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-13T19:30:00Z","v":100,"vw":28.82},{"c":28.806,"h":28.8599,"l":28.806,"n":4,"o":28.825,"t":"2026-10-13T19:45:00Z","v":760,"vw":28.8272},{"c":28.79,"h":28.79,"l":28.78,"n":2,"o":28.78,"t":"2026-10-14T13:30:00Z","v":500,"vw":28.788},{"c":28.665,"h":28.715,"l":28.665,"n":10,"o":28.7,"t":"2026-10-14T13:45:00Z","v":4072,"vw":28.699684},{"c":28.5564,"h":28.5564,"l":28.5564,"n":1,"o":28.5564,"t":"2026-10-14T14:00:00Z","v":306,"vw":28.5564},{"c":28.635,"h":28.635,"l":28.6046,"n":4,"o":28.6046,"t":"2026-10-14T14:45:00Z","v":645,"vw":28.615581},{"c":28.6406,"h":28.6406,"l":28.58,"n":20,"o":28.58,"t":"2026-10-14T15:00:00Z","v":57062,"vw":28.5856},{"c":28.575,"h":28.6364,"l":28.575,"n":5,"o":28.6364,"t":"2026-10-14T15:15:00Z","v":2607,"vw":28.603789},{"c":28.56,"h":28.56,"l":28.55,"n":13,"o":28.55,"t":"2026-10-14T15:30:00Z","v":1789,"vw":28.554535},{"c":28.4866,"h":28.55,"l":28.4866,"n":13,"o":28.55,"t":"2026-10-14T15:45:00Z","v":1105,"vw":28.517476},{"c":28.48,"h":28.535,"l":28.48,"n":3,"o":28.535,"t":"2026-10-14T16:00:00Z","v":1349,"vw":28.519238},{"c":28.579,"h":28.579,"l":28.535,"n":3,"o":28.535,"t":"2026-10-14T16:30:00Z","v":1928,"vw":28.553439},{"c":28.4997,"h":28.535,"l":28.4997,"n":2,"o":28.535,"t":"2026-10-14T16:45:00Z","v":633,"vw":28.52223},{"c":28.52,"h":28.52,"l":28.52,"n":2,"o":28.52,"t":"2026-10-14T17:00:00Z","v":168,"vw":28.52},{"c":28.552,"h":28.57,"l":28.552,"n":10,"o":28.57,"t":"2026-10-14T17:30:00Z","v":2215,"vw":28.567218},{"c":28.5606,"h":28.5606,"l":28.5606,"n":1,"o":28.5606,"t":"2026-10-14T17:45:00Z","v":377,"vw":28.5606},{"c":28.585,"h":28.585,"l":28.5706,"n":2,"o":28.5706,"t":"2026-10-14T18:00:00Z","v":590,"vw":28.581827},{"c":28.565,"h":28.61,"l":28.565,"n":9,"o":28.605,"t":"2026-10-14T18:30:00Z","v":3820,"vw":28.585968},{"c":28.58,"h":28.58,"l":28.58,"n":3,"o":28.58,"t":"2026-10-14T18:45:00Z","v":135,"vw":28.58},{"c":28.5288,"h":28.55,"l":28.5288,"n":12,"o":28.53,"t":"2026-10-14T19:00:00Z","v":1656,"vw":28.540005},{"c":28.485,"h":28.5,"l":28.485,"n":3,"o":28.5,"t":"2026-10-14T19:15:00Z","v":1386,"vw":28.486358},{"c":28.45,"h":28.45,"l":28.45,"n":2,"o":28.45,"t":"2026-10-14T19:30:00Z","v":197,"vw":28.45},{"c":28.5,"h":28.5,"l":28.47,"n":6,"o":28.47,"t":"2026-10-14T19:45:00Z","v":269,"vw":28.485},{"c":28.14,"h":28.2,"l":28.14,"n":20,"o":28.2,"t":"2026-10-15T13:30:00Z","v":973,"vw":28.165},{"c":27.655,"h":28,"l":27.655,"n":15,"o":28,"t":"2026-10-15T13:45:00Z","v":919,"vw":27.8725},{"c":27.86,"h":27.86,"l":27.74,"n":6,"o":27.74,"t":"2026-10-15T14:00:00Z","v":1092,"vw":27.804199},{"c":27.89,"h":27.89,"l":27.84,"n":3,"o":27.84,"t":"2026-10-15T14:15:00Z","v":217,"vw":27.865},{"c":27.88,"h":27.88,"l":27.87,"n":4,"o":27.87,"t":"2026-10-15T14:30:00Z","v":337,"vw":27.873333},{"c":27.96,"h":27.96,"l":27.96,"n":1,"o":27.96,"t":"2026-10-15T14:45:00Z","v":500,"vw":27.96},{"c":27.895,"h":27.935,"l":27.895,"n":3,"o":27.935,"t":"2026-10-15T15:00:00Z","v":1501,"vw":27.921667},{"c":28.0199,"h":28.0199,"l":27.99,"n":11,"o":27.99,"t":"2026-10-15T15:30:00Z","v":3050,"vw":28.006751},{"c":27.9531,"h":27.9531,"l":27.9531,"n":3,"o":27.9531,"t":"2026-10-15T15:45:00Z","v":851,"vw":27.9531},{"c":27.93,"h":27.93,"l":27.93,"n":2,"o":27.93,"t":"2026-10-15T16:30:00Z","v":200,"vw":27.93},{"c":27.97,"h":27.97,"l":27.97,"n":4,"o":27.97,"t":"2026-10-15T16:45:00Z","v":305,"vw":27.97},{"c":27.9937,"h":28.0386,"l":27.9937,"n":4,"o":28.0386,"t":"2026-10-15T17:00:00Z","v":1321,"vw":28.004062},{"c":27.99,"h":27.995,"l":27.985,"n":7,"o":27.995,"t":"2026-10-15T17:15:00Z","v":1880,"vw":27.990591},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-15T17:30:00Z","v":200,"vw":28.01},{"c":28.0238,"h":28.0238,"l":28.0238,"n":1,"o":28.0238,"t":"2026-10-15T17:45:00Z","v":500,"vw":28.0238},{"c":27.99,"h":28.04,"l":27.99,"n":20,"o":28.0238,"t":"2026-10-15T18:00:00Z","v":8219,"vw":28.022259},{"c":27.95,"h":27.96,"l":27.94,"n":11,"o":27.96,"t":"2026-10-15T18:15:00Z","v":933,"vw":27.952918},{"c":27.985,"h":27.985,"l":27.92,"n":4,"o":27.92,"t":"2026-10-15T18:30:00Z","v":800,"vw":27.935},{"c":27.9,"h":27.97,"l":27.9,"n":3,"o":27.97,"t":"2026-10-15T19:15:00Z","v":16337,"vw":27.905892},{"c":27.93,"h":27.93,"l":27.85,"n":14,"o":27.91,"t":"2026-10-15T19:30:00Z","v":9101,"vw":27.886661},{"c":27.96,"h":27.9651,"l":27.94,"n":8,"o":27.95,"t":"2026-10-15T19:45:00Z","v":14055,"vw":27.940721},{"c":28.06,"h":28.135,"l":27.96,"n":12,"o":27.96,"t":"2026-10-16T13:30:00Z","v":14917,"vw":28.116365},{"c":28.13,"h":28.1801,"l":28.13,"n":8,"o":28.18,"t":"2026-10-16T13:45:00Z","v":7690,"vw":28.132336},{"c":28.2915,"h":28.2915,"l":28.2915,"n":1,"o":28.2915,"t":"2026-10-16T14:00:00Z","v":484,"vw":28.2915},{"c":28.22,"h":28.29,"l":28.1995,"n":7,"o":28.29,"t":"2026-10-16T14:15:00Z","v":1716,"vw":28.242498},{"c":28.2189,"h":28.2189,"l":28.2189,"n":1,"o":28.2189,"t":"2026-10-16T14:30:00Z","v":509,"vw":28.2189},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-16T14:45:00Z","v":113,"vw":28.3},{"c":28.31,"h":28.31,"l":28.31,"n":2,"o":28.31,"t":"2026-10-16T15:45:00Z","v":106,"vw":28.31},{"c":28.315,"h":28.315,"l":28.315,"n":1,"o":28.315,"t":"2026-10-16T16:15:00Z","v":1000,"vw":28.315},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-10-16T16:30:00Z","v":225,"vw":28.42},{"c":28.385,"h":28.385,"l":28.385,"n":4,"o":28.385,"t":"2026-10-16T16:45:00Z","v":521,"vw":28.385},{"c":28.375,"h":28.375,"l":28.375,"n":1,"o":28.375,"t":"2026-10-16T17:15:00Z","v":200,"vw":28.375},{"c":28.4668,"h":28.4668,"l":28.445,"n":3,"o":28.445,"t":"2026-10-16T17:30:00Z","v":506,"vw":28.456008},{"c":28.44,"h":28.4683,"l":28.44,"n":3,"o":28.4683,"t":"2026-10-16T18:00:00Z","v":1676,"vw":28.451384},{"c":28.505,"h":28.505,"l":28.48,"n":5,"o":28.48,"t":"2026-10-16T18:30:00Z","v":740,"vw":28.483723},{"c":28.57,"h":28.57,"l":28.4974,"n":3,"o":28.4974,"t":"2026-10-16T18:45:00Z","v":1101,"vw":28.5436},{"c":28.545,"h":28.545,"l":28.545,"n":2,"o":28.545,"t":"2026-10-16T19:00:00Z","v":501,"vw":28.545},{"c":28.5699,"h":28.57,"l":28.5699,"n":4,"o":28.57,"t":"2026-10-16T19:15:00Z","v":332,"vw":28.56995},{"c":28.595,"h":28.65,"l":28.538,"n":12,"o":28.538,"t":"2026-10-16T19:30:00Z","v":4843,"vw":28.636969},{"c":28.68,"h":28.68,"l":28.68,"n":2,"o":28.68,"t":"2026-10-16T19:45:00Z","v":214,"vw":28.68},{"c":27.8281,"h":27.8281,"l":27.8281,"n":1,"o":27.8281,"t":"2026-10-19T13:00:00Z","v":250,"vw":27.8281},{"c":28.6479,"h":28.68,"l":28.6,"n":9,"o":28.68,"t":"2026-10-19T13:30:00Z","v":2483,"vw":28.626568},{"c":28.65,"h":28.65,"l":28.65,"n":4,"o":28.65,"t":"2026-10-19T13:45:00Z","v":925,"vw":28.65},{"c":28.6,"h":28.6,"l":28.54,"n":3,"o":28.54,"t":"2026-10-19T14:00:00Z","v":301048,"vw":28.540209},{"c":28.555,"h":28.61,"l":28.555,"n":11,"o":28.57,"t":"2026-10-19T14:15:00Z","v":5349,"vw":28.60047},{"c":28.45,"h":28.59,"l":28.45,"n":8,"o":28.59,"t":"2026-10-19T14:30:00Z","v":3226,"vw":28.542695},{"c":28.425,"h":28.4599,"l":28.425,"n":7,"o":28.45,"t":"2026-10-19T14:45:00Z","v":1425,"vw":28.44155},{"c":28.48,"h":28.48,"l":28.425,"n":22,"o":28.425,"t":"2026-10-19T15:00:00Z","v":10055,"vw":28.473832},{"c":28.5,"h":28.5,"l":28.48,"n":4,"o":28.48,"t":"2026-10-19T15:15:00Z","v":1507,"vw":28.497346},{"c":28.5382,"h":28.55,"l":28.5382,"n":4,"o":28.55,"t":"2026-10-19T15:30:00Z","v":1086,"vw":28.546067},{"c":28.54,"h":28.56,"l":28.52,"n":15,"o":28.52,"t":"2026-10-19T15:45:00Z","v":2733,"vw":28.528806},{"c":28.52,"h":28.55,"l":28.52,"n":16,"o":28.53,"t":"2026-10-19T16:00:00Z","v":5101,"vw":28.538443},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-19T16:15:00Z","v":255,"vw":28.51},{"c":28.48,"h":28.5,"l":28.4501,"n":4,"o":28.4501,"t":"2026-10-19T17:00:00Z","v":3576,"vw":28.492446},{"c":28.435,"h":28.46,"l":28.435,"n":4,"o":28.46,"t":"2026-10-19T17:15:00Z","v":239,"vw":28.4475},{"c":28.42,"h":28.48,"l":28.42,"n":15,"o":28.44,"t":"2026-10-19T17:30:00Z","v":9395,"vw":28.424806},{"c":28.435,"h":28.47,"l":28.435,"n":7,"o":28.45,"t":"2026-10-19T17:45:00Z","v":1217,"vw":28.447654},{"c":28.46,"h":28.46,"l":28.46,"n":3,"o":28.46,"t":"2026-10-19T18:15:00Z","v":211,"vw":28.46},{"c":28.4899,"h":28.49,"l":28.4465,"n":6,"o":28.465,"t":"2026-10-19T19:00:00Z","v":3361,"vw":28.483825},{"c":28.49,"h":28.49,"l":28.49,"n":1,"o":28.49,"t":"2026-10-19T19:15:00Z","v":100,"vw":28.49},{"c":28.49,"h":28.49,"l":28.4382,"n":4,"o":28.4382,"t":"2026-10-19T19:45:00Z","v":291,"vw":28.46082},{"c":28.65,"h":28.79,"l":28.585,"n":7,"o":28.79,"t":"2026-10-20T13:30:00Z","v":1551,"vw":28.745933},{"c":28.525,"h":28.55,"l":28.5,"n":12,"o":28.55,"t":"2026-10-20T13:45:00Z","v":2787,"vw":28.527435},{"c":28.54,"h":28.54,"l":28.52,"n":5,"o":28.52,"t":"2026-10-20T14:15:00Z","v":379,"vw":28.533333},{"c":28.5017,"h":28.51,"l":28.45,"n":4,"o":28.45,"t":"2026-10-20T15:00:00Z","v":552,"vw":28.493778},{"c":28.5942,"h":28.61,"l":28.505,"n":16,"o":28.505,"t":"2026-10-20T15:15:00Z","v":5628,"vw":28.587042},{"c":28.5705,"h":28.5764,"l":28.5491,"n":7,"o":28.565,"t":"2026-10-20T15:30:00Z","v":2279,"vw":28.56582},{"c":28.615,"h":28.615,"l":28.5607,"n":10,"o":28.6,"t":"2026-10-20T15:45:00Z","v":1166,"vw":28.598757},{"c":28.625,"h":28.6412,"l":28.6236,"n":4,"o":28.6412,"t":"2026-10-20T16:00:00Z","v":1198,"vw":28.62819},{"c":28.66,"h":28.66,"l":28.63,"n":4,"o":28.63,"t":"2026-10-20T16:15:00Z","v":3459,"vw":28.652524},{"c":28.63,"h":28.65,"l":28.63,"n":6,"o":28.65,"t":"2026-10-20T16:30:00Z","v":826,"vw":28.641211},{"c":28.6399,"h":28.64,"l":28.6399,"n":4,"o":28.64,"t":"2026-10-20T17:00:00Z","v":486,"vw":28.63995},{"c":28.55,"h":28.58,"l":28.55,"n":6,"o":28.58,"t":"2026-10-20T17:30:00Z","v":599,"vw":28.557229},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-20T18:00:00Z","v":100,"vw":28.55},{"c":28.57,"h":28.57,"l":28.56,"n":4,"o":28.56,"t":"2026-10-20T18:15:00Z","v":1600,"vw":28.567438},{"c":28.5982,"h":28.5982,"l":28.57,"n":2,"o":28.57,"t":"2026-10-20T18:30:00Z","v":200,"vw":28.5841},{"c":28.5899,"h":28.59,"l":28.585,"n":4,"o":28.585,"t":"2026-10-20T19:00:00Z","v":1400,"vw":28.589557},{"c":28.59,"h":28.6,"l":28.58,"n":9,"o":28.59,"t":"2026-10-20T19:15:00Z","v":1301,"vw":28.592664},{"c":28.62,"h":28.62,"l":28.575,"n":12,"o":28.575,"t":"2026-10-20T19:30:00Z","v":3158,"vw":28.582892},{"c":28.65,"h":28.65,"l":28.63,"n":10,"o":28.645,"t":"2026-10-20T19:45:00Z","v":1067,"vw":28.641477},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-10-20T20:00:00Z","v":257,"vw":28.67},{"c":28.79,"h":28.83,"l":28.69,"n":8,"o":28.83,"t":"2026-10-21T13:30:00Z","v":14131,"vw":28.789226},{"c":28.81,"h":28.81,"l":28.72,"n":13,"o":28.78,"t":"2026-10-21T13:45:00Z","v":3947,"vw":28.770765},{"c":28.86,"h":28.86,"l":28.815,"n":8,"o":28.815,"t":"2026-10-21T14:00:00Z","v":654,"vw":28.838013},{"c":28.79,"h":28.79,"l":28.79,"n":3,"o":28.79,"t":"2026-10-21T14:15:00Z","v":102,"vw":28.79},{"c":28.855,"h":28.855,"l":28.815,"n":4,"o":28.815,"t":"2026-10-21T14:30:00Z","v":1663,"vw":28.846028},{"c":28.82,"h":28.8317,"l":28.7894,"n":15,"o":28.8317,"t":"2026-10-21T15:00:00Z","v":1639,"vw":28.8186},{"c":28.795,"h":28.83,"l":28.795,"n":12,"o":28.83,"t":"2026-10-21T15:15:00Z","v":10674,"vw":28.82671},{"c":28.825,"h":28.83,"l":28.77,"n":15,"o":28.8212,"t":"2026-10-21T15:30:00Z","v":5612,"vw":28.820256},{"c":28.825,"h":28.825,"l":28.825,"n":3,"o":28.825,"t":"2026-10-21T15:45:00Z","v":201,"vw":28.825},{"c":28.85,"h":28.8648,"l":28.8214,"n":4,"o":28.86,"t":"2026-10-21T16:00:00Z","v":2832,"vw":28.847725},{"c":28.86,"h":28.86,"l":28.86,"n":2,"o":28.86,"t":"2026-10-21T16:15:00Z","v":120,"vw":28.86},{"c":28.885,"h":28.89,"l":28.85,"n":21,"o":28.85,"t":"2026-10-21T16:30:00Z","v":1890,"vw":28.873453},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-21T17:00:00Z","v":1000,"vw":28.83},{"c":28.8898,"h":28.8898,"l":28.8424,"n":5,"o":28.86,"t":"2026-10-21T17:15:00Z","v":2112,"vw":28.865864},{"c":28.9,"h":28.9,"l":28.89,"n":12,"o":28.89,"t":"2026-10-21T17:30:00Z","v":1119,"vw":28.895455},{"c":28.9106,"h":28.9106,"l":28.9106,"n":2,"o":28.9106,"t":"2026-10-21T18:00:00Z","v":194,"vw":28.9106},{"c":28.91,"h":28.94,"l":28.9087,"n":20,"o":28.93,"t":"2026-10-21T18:15:00Z","v":4618,"vw":28.933601},{"c":28.9,"h":28.9,"l":28.9,"n":3,"o":28.9,"t":"2026-10-21T18:30:00Z","v":590,"vw":28.9},{"c":28.99,"h":28.99,"l":28.9,"n":15,"o":28.9387,"t":"2026-10-21T18:45:00Z","v":1939,"vw":28.949923},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-21T19:00:00Z","v":100,"vw":28.98},{"c":29.01,"h":29.01,"l":29,"n":7,"o":29,"t":"2026-10-21T19:15:00Z","v":550,"vw":29.003333},{"c":28.9,"h":28.9,"l":28.9,"n":7,"o":28.9,"t":"2026-10-21T19:30:00Z","v":322,"vw":28.9},{"c":28.85,"h":28.9,"l":28.85,"n":23,"o":28.9,"t":"2026-10-21T19:45:00Z","v":26041,"vw":28.877576},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-21T20:00:00Z","v":233,"vw":28.86},{"c":28.77,"h":29.15,"l":28.765,"n":12,"o":29.15,"t":"2026-10-22T13:30:00Z","v":3219,"vw":29.021031},{"c":28.43,"h":28.725,"l":28.43,"n":24,"o":28.725,"t":"2026-10-22T13:45:00Z","v":3495,"vw":28.6484},{"c":28.395,"h":28.44,"l":28.3794,"n":12,"o":28.39,"t":"2026-10-22T14:00:00Z","v":11242,"vw":28.430922},{"c":28.3701,"h":28.3701,"l":28.3701,"n":1,"o":28.3701,"t":"2026-10-22T14:15:00Z","v":211,"vw":28.3701},{"c":28.41,"h":28.45,"l":28.39,"n":10,"o":28.415,"t":"2026-10-22T14:30:00Z","v":2396,"vw":28.415217},{"c":28.37,"h":28.39,"l":28.37,"n":5,"o":28.39,"t":"2026-10-22T14:45:00Z","v":805,"vw":28.3725},{"c":28.13,"h":28.24,"l":28.11,"n":13,"o":28.24,"t":"2026-10-22T15:15:00Z","v":2099,"vw":28.146473},{"c":28.1099,"h":28.13,"l":28.072,"n":13,"o":28.13,"t":"2026-10-22T15:30:00Z","v":1143,"vw":28.106922},{"c":28.21,"h":28.21,"l":28.19,"n":9,"o":28.19,"t":"2026-10-22T15:45:00Z","v":407,"vw":28.196667},{"c":28.37,"h":28.37,"l":28.24,"n":11,"o":28.28,"t":"2026-10-22T16:00:00Z","v":3781,"vw":28.26627},{"c":28.435,"h":28.435,"l":28.41,"n":5,"o":28.41,"t":"2026-10-22T16:15:00Z","v":527,"vw":28.426129},{"c":28.44,"h":28.4999,"l":28.44,"n":4,"o":28.4999,"t":"2026-10-22T16:30:00Z","v":1200,"vw":28.4683},{"c":28.4959,"h":28.4959,"l":28.49,"n":2,"o":28.49,"t":"2026-10-22T16:45:00Z","v":515,"vw":28.491146},{"c":28.58,"h":28.58,"l":28.58,"n":1,"o":28.58,"t":"2026-10-22T17:00:00Z","v":100,"vw":28.58},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-10-22T17:15:00Z","v":1500,"vw":28.61},{"c":28.58,"h":28.58,"l":28.58,"n":7,"o":28.58,"t":"2026-10-22T17:30:00Z","v":1754,"vw":28.58},{"c":28.595,"h":28.605,"l":28.595,"n":2,"o":28.605,"t":"2026-10-22T17:45:00Z","v":1100,"vw":28.604091},{"c":28.62,"h":28.62,"l":28.605,"n":2,"o":28.605,"t":"2026-10-22T18:00:00Z","v":947,"vw":28.618416},{"c":28.64,"h":28.64,"l":28.62,"n":4,"o":28.62,"t":"2026-10-22T18:15:00Z","v":1126,"vw":28.631111},{"c":28.5899,"h":28.59,"l":28.585,"n":5,"o":28.585,"t":"2026-10-22T19:00:00Z","v":612,"vw":28.588453},{"c":28.585,"h":28.585,"l":28.55,"n":2,"o":28.55,"t":"2026-10-22T19:15:00Z","v":200,"vw":28.5675},{"c":28.59,"h":28.605,"l":28.59,"n":5,"o":28.605,"t":"2026-10-22T19:45:00Z","v":865,"vw":28.59424}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.6099642541736195,"strike":30.80071491652761,"iv":0.4275562297056746,"gamma":0.10210373035265116,"theta":-0.021642163838735975,"vega":0.02780293729357302,"rho":0.006061544528463552,"breakevenPct":9.865964220710843},{"delta":0.35,"premium":0.6502712360606865,"strike":29.998643819696568,"iv":0.3639343813956489,"gamma":0.1269539870012864,"theta":-0.01997735433272064,"vega":0.029685737695178262,"rho":0.007101686427959609,"breakevenPct":7.20152170604146},{"delta":0.4,"premium":0.7118386714837625,"strike":29.690806642581187,"iv":0.3394817047222385,"gamma":0.1411195600101975,"theta":-0.018836094072370566,"vega":0.029559506473033716,"rho":0.008147800107122774,"breakevenPct":6.340137509845923},{"delta":0.45,"premium":0.7734061069068384,"strike":29.38296946546581,"iv":0.31502902804882815,"gamma":0.1552851330191086,"theta":-0.017694833812020496,"vega":0.02943327525088917,"rho":0.009193913786285937,"breakevenPct":5.4787533136503885},{"delta":0.5,"premium":0.8349735423299144,"strike":29.075132288350428,"iv":0.29057635137541776,"gamma":0.16945070602801968,"theta":-0.016553573551670427,"vega":0.029307044028744626,"rho":0.010240027465449102,"breakevenPct":4.617369117454853},{"delta":0.55,"premium":0.8965409777529904,"strike":28.767295111235047,"iv":0.2661236747020074,"gamma":0.18361627903693079,"theta":-0.015412313291320354,"vega":0.02918081280660008,"rho":0.011286141144612266,"breakevenPct":3.755984921259317},{"delta":0.6,"premium":0.9581084131760662,"strike":28.45945793411967,"iv":0.24167099802859704,"gamma":0.19778185204584187,"theta":-0.014271053030970284,"vega":0.029054581584455536,"rho":0.01233225482377543,"breakevenPct":2.894600725063783},{"delta":0.65,"premium":1.0196758485991424,"strike":28.151620757004288,"iv":0.21721832135518665,"gamma":0.21194742505475295,"theta":-0.013129792770620211,"vega":0.02892835036231099,"rho":0.013378368502938595,"breakevenPct":2.0332165288682464},{"delta":0.7,"premium":1.0971448580283076,"strike":27.91428207631217,"iv":0.19691331394781256,"gamma":0.206725682631945,"theta":-0.011577444491244322,"vega":0.026851332752669405,"rho":0.014466394514883905,"breakevenPct":1.4740361466963154},{"delta":0.75,"premium":1.1900476399549382,"strike":27.745367927354657,"iv":0.18063395732332427,"gamma":0.18268697180115667,"theta":-0.009626101812971286,"vega":0.022880918094141244,"rho":0.015595099858872074,"breakevenPct":1.208169175619437},{"delta":0.8,"premium":1.2829504218815688,"strike":27.57645377839715,"iv":0.16435460069883598,"gamma":0.15864826097036833,"theta":-0.007674759134698247,"vega":0.018910503435613082,"rho":0.01672380520286024,"breakevenPct":0.9423022045425588},{"delta":0.85,"premium":1.3758532038081994,"strike":27.407539629439636,"iv":0.14807524407434774,"gamma":0.13460955013958004,"theta":-0.005723416456425214,"vega":0.014940088777084927,"rho":0.017852510546848405,"breakevenPct":0.676435233465681},{"delta":0.9,"premium":1.46875598573483,"strike":27.238625480482128,"iv":0.13179588744985946,"gamma":0.11057083930879172,"theta":-0.003772073778152177,"vega":0.010969674118556767,"rho":0.018981215890836574,"breakevenPct":0.41056826238880273}],"put":[{"delta":0.15,"premium":0.625,"strike":22.826694110171005,"iv":0.8943165301543892,"gamma":0.0326237287562599,"theta":-0.02846935662426181,"vega":0.018684737035104267,"rho":-0.003956740935273313,"breakevenPct":22.344546659073085},{"delta":0.2,"premium":0.625,"strike":25.06193979363844,"iv":0.6406150236851876,"gamma":0.05467329244560689,"theta":-0.024233176955243282,"vega":0.02243378134084272,"rho":-0.005136166872064583,"breakevenPct":14.526268647644482},{"delta":0.25,"premium":0.6408936138584771,"strike":26.317872277169542,"iv":0.5033410231632164,"gamma":0.07959596196036942,"theta":-0.021197223255659543,"vega":0.025388121715712343,"rho":-0.006334538619660594,"breakevenPct":10.188951859702469},{"delta":0.3,"premium":0.6927103951360111,"strike":27.11806930090674,"iv":0.4275966267234896,"gamma":0.10169240401933198,"theta":-0.019496834372381176,"vega":0.02776461465246759,"rho":-0.007554490695966649,"breakevenPct":7.571322470196821},{"delta":0.35,"premium":0.7704632346028462,"strike":27.636421564018974,"iv":0.3877656313380618,"gamma":0.11981290356846058,"theta":-0.018472228785155673,"vega":0.029457438679614954,"rho":-0.008785416296764747,"breakevenPct":6.030226200013541},{"delta":0.4,"premium":0.8820739971197603,"strike":28.10871237546621,"iv":0.36052044603028427,"gamma":0.13279213549255794,"theta":-0.01783470570824704,"vega":0.03080300320878972,"rho":-0.010027026201286931,"breakevenPct":4.768666042859564},{"delta":0.45,"premium":1.0732202401263942,"strike":28.47280045738361,"iv":0.36284052526627925,"gamma":0.13369404092860454,"theta":-0.018106476252263772,"vega":0.031332822159447514,"rho":-0.011293734551131245,"breakevenPct":4.163762793783793},{"delta":0.5,"premium":1.2643664831330281,"strike":28.836888539301007,"iv":0.3651606045022743,"gamma":0.13459594636465114,"theta":-0.018378246796280504,"vega":0.031862641110105304,"rho":-0.01256044290097556,"breakevenPct":3.558859544708021},{"delta":0.55,"premium":1.4201974865350093,"strike":29.16517055655296,"iv":0.3549023339317774,"gamma":0.13699856373429087,"theta":-0.01747594254937163,"vega":0.031505385996409334,"rho":-0.013812458161284498,"breakevenPct":2.9556730674433274},{"delta":0.6,"premium":1.5473668461998804,"strike":29.464392579293836,"iv":0.3344355475763016,"gamma":0.14061915020945542,"theta":-0.015620766008378216,"vega":0.03042818671454219,"rho":-0.015052548595303852,"breakevenPct":2.353879912228207},{"delta":0.65,"premium":1.6745362058647517,"strike":29.76361460203471,"iv":0.31396876122082584,"gamma":0.14423973668462,"theta":-0.0137655894673848,"vega":0.029350987432675044,"rho":-0.016292639029323208,"breakevenPct":1.7520867570130847},{"delta":0.7,"premium":1.8931249999999997,"strike":30.131249999999998,"iv":0.30476937499999995,"gamma":0.14190250000000001,"theta":-0.012286875000000001,"vega":0.027975000000000003,"rho":-0.017592809516030136,"breakevenPct":1.2307625043721537},{"delta":0.75,"premium":2.4556250000000004,"strike":30.75625,"iv":0.337956875,"gamma":0.11715249999999999,"theta":-0.012224375,"vega":0.025475,"rho":-0.019118995439037927,"breakevenPct":1.0121545995103183},{"delta":0.8,"premium":3.658870967741937,"strike":31.983870967741936,"iv":0.4287241935483872,"gamma":0.08113225806451607,"theta":-0.0137741935483871,"vega":0.022532258064516125,"rho":-0.021126859579239658,"breakevenPct":0.9268975166142027}]},"raw":{"call":[{"delta":0.3,"premium":0.6099642541736195,"strike":30.80071491652761,"iv":0.4275562297056746,"gamma":0.10210373035265116,"theta":-0.021642163838735975,"vega":0.02780293729357302,"rho":0.006061544528463552,"breakevenPct":9.865964220710843},{"delta":0.35,"premium":0.6502712360606865,"strike":29.998643819696568,"iv":0.3639343813956489,"gamma":0.1269539870012864,"theta":-0.01997735433272064,"vega":0.029685737695178262,"rho":0.007101686427959609,"breakevenPct":7.20152170604146},{"delta":0.4,"premium":0.7118386714837625,"strike":29.690806642581187,"iv":0.3394817047222385,"gamma":0.1411195600101975,"theta":-0.018836094072370566,"vega":0.029559506473033716,"rho":0.008147800107122774,"breakevenPct":6.340137509845923},{"delta":0.45,"premium":0.7734061069068384,"strike":29.38296946546581,"iv":0.31502902804882815,"gamma":0.1552851330191086,"theta":-0.017694833812020496,"vega":0.02943327525088917,"rho":0.009193913786285937,"breakevenPct":5.4787533136503885},{"delta":0.5,"premium":0.8349735423299144,"strike":29.075132288350428,"iv":0.29057635137541776,"gamma":0.16945070602801968,"theta":-0.016553573551670427,"vega":0.029307044028744626,"rho":0.010240027465449102,"breakevenPct":4.617369117454853},{"delta":0.55,"premium":0.8965409777529904,"strike":28.767295111235047,"iv":0.2661236747020074,"gamma":0.18361627903693079,"theta":-0.015412313291320354,"vega":0.02918081280660008,"rho":0.011286141144612266,"breakevenPct":3.755984921259317},{"delta":0.6,"premium":0.9581084131760662,"strike":28.45945793411967,"iv":0.24167099802859704,"gamma":0.19778185204584187,"theta":-0.014271053030970284,"vega":0.029054581584455536,"rho":0.01233225482377543,"breakevenPct":2.894600725063783},{"delta":0.65,"premium":1.0196758485991424,"strike":28.151620757004288,"iv":0.21721832135518665,"gamma":0.21194742505475295,"theta":-0.013129792770620211,"vega":0.02892835036231099,"rho":0.013378368502938595,"breakevenPct":2.0332165288682464},{"delta":0.7,"premium":1.0971448580283076,"strike":27.91428207631217,"iv":0.19691331394781256,"gamma":0.206725682631945,"theta":-0.011577444491244322,"vega":0.026851332752669405,"rho":0.014466394514883905,"breakevenPct":1.4740361466963154},{"delta":0.75,"premium":1.1900476399549382,"strike":27.745367927354657,"iv":0.18063395732332427,"gamma":0.18268697180115667,"theta":-0.009626101812971286,"vega":0.022880918094141244,"rho":0.015595099858872074,"breakevenPct":1.208169175619437},{"delta":0.8,"premium":1.2829504218815688,"strike":27.57645377839715,"iv":0.16435460069883598,"gamma":0.15864826097036833,"theta":-0.007674759134698247,"vega":0.018910503435613082,"rho":0.01672380520286024,"breakevenPct":0.9423022045425588},{"delta":0.85,"premium":1.3758532038081994,"strike":27.407539629439636,"iv":0.14807524407434774,"gamma":0.13460955013958004,"theta":-0.005723416456425214,"vega":0.014940088777084927,"rho":0.017852510546848405,"breakevenPct":0.676435233465681},{"delta":0.9,"premium":1.46875598573483,"strike":27.238625480482128,"iv":0.13179588744985946,"gamma":0.11057083930879172,"theta":-0.003772073778152177,"vega":0.010969674118556767,"rho":0.018981215890836574,"breakevenPct":0.41056826238880273}],"put":[{"delta":0.15,"premium":0.625,"strike":22.826694110171005,"iv":0.8943165301543892,"gamma":0.0326237287562599,"theta":-0.02846935662426181,"vega":0.018684737035104267,"rho":-0.003956740935273313,"breakevenPct":22.344546659073085},{"delta":0.2,"premium":0.625,"strike":25.06193979363844,"iv":0.6406150236851876,"gamma":0.05467329244560689,"theta":-0.024233176955243282,"vega":0.02243378134084272,"rho":-0.005136166872064583,"breakevenPct":14.526268647644482},{"delta":0.25,"premium":0.6408936138584771,"strike":26.317872277169542,"iv":0.5033410231632164,"gamma":0.07959596196036942,"theta":-0.021197223255659543,"vega":0.025388121715712343,"rho":-0.006334538619660594,"breakevenPct":10.188951859702469},{"delta":0.3,"premium":0.6927103951360111,"strike":27.11806930090674,"iv":0.4275966267234896,"gamma":0.10169240401933198,"theta":-0.019496834372381176,"vega":0.02776461465246759,"rho":-0.007554490695966649,"breakevenPct":7.571322470196821},{"delta":0.35,"premium":0.7704632346028462,"strike":27.636421564018974,"iv":0.3877656313380618,"gamma":0.11981290356846058,"theta":-0.018472228785155673,"vega":0.029457438679614954,"rho":-0.008785416296764747,"breakevenPct":6.030226200013541},{"delta":0.4,"premium":0.8820739971197603,"strike":28.10871237546621,"iv":0.36052044603028427,"gamma":0.13279213549255794,"theta":-0.01783470570824704,"vega":0.03080300320878972,"rho":-0.010027026201286931,"breakevenPct":4.768666042859564},{"delta":0.45,"premium":1.0732202401263942,"strike":28.47280045738361,"iv":0.36284052526627925,"gamma":0.13369404092860454,"theta":-0.018106476252263772,"vega":0.031332822159447514,"rho":-0.011293734551131245,"breakevenPct":4.163762793783793},{"delta":0.5,"premium":1.2643664831330281,"strike":28.836888539301007,"iv":0.3651606045022743,"gamma":0.13459594636465114,"theta":-0.018378246796280504,"vega":0.031862641110105304,"rho":-0.01256044290097556,"breakevenPct":3.558859544708021},{"delta":0.55,"premium":1.4201974865350093,"strike":29.16517055655296,"iv":0.3549023339317774,"gamma":0.13699856373429087,"theta":-0.01747594254937163,"vega":0.031505385996409334,"rho":-0.013812458161284498,"breakevenPct":2.9556730674433274},{"delta":0.6,"premium":1.5473668461998804,"strike":29.464392579293836,"iv":0.3344355475763016,"gamma":0.14061915020945542,"theta":-0.015620766008378216,"vega":0.03042818671454219,"rho":-0.015052548595303852,"breakevenPct":2.353879912228207},{"delta":0.65,"premium":1.6745362058647517,"strike":29.76361460203471,"iv":0.31396876122082584,"gamma":0.14423973668462,"theta":-0.0137655894673848,"vega":0.029350987432675044,"rho":-0.016292639029323208,"breakevenPct":1.7520867570130847},{"delta":0.7,"premium":1.8931249999999997,"strike":30.131249999999998,"iv":0.30476937499999995,"gamma":0.14190250000000001,"theta":-0.012286875000000001,"vega":0.027975000000000003,"rho":-0.017592809516030136,"breakevenPct":1.2307625043721537},{"delta":0.75,"premium":2.4556250000000004,"strike":30.75625,"iv":0.337956875,"gamma":0.11715249999999999,"theta":-0.012224375,"vega":0.025475,"rho":-0.019118995439037927,"breakevenPct":1.0121545995103183},{"delta":0.8,"premium":3.658870967741937,"strike":31.983870967741936,"iv":0.4287241935483872,"gamma":0.08113225806451607,"theta":-0.0137741935483871,"vega":0.022532258064516125,"rho":-0.021126859579239658,"breakevenPct":0.9268975166142027}]}},"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"}}