{"symbol":"NP","url":"https://intraalpha.com/companies/NP","capturedAt":"2026-10-23T19:50:39.254Z","state":"ready","quote":{"symbol":"NP","last_price":28.17,"prev_close":28.72,"regular_close":28.15,"change":-0.55,"change_pct":-1.915,"regular_change":-0.57,"regular_change_pct":-1.9847,"extended_change":0.02,"extended_change_pct":0.071,"bid":28.17,"ask":28.19,"bid_size":300,"ask_size":100,"volume":249831,"vwap":28.511063,"open":28.8,"high":29.5,"low":28.06,"close":28.15,"trade_count":7632,"last_trade_at":"2026-10-23T19:50:15.260000798Z","last_quote_at":"2026-10-23T19:50:34.467298281Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:50:20.963785535-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NP","fetched_at":"2026-10-23T19:50:38.814262+00:00","name":"Neptune Insurance Holdings Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE BROKERS","country":"USA","description":"Neenah, Inc., a specialty materials company, produces and sells performance-based technical products and fine paper and packaging products worldwide. The company is headquartered in Alpharetta, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":3941334000,"ebitda":85804000,"pe_ratio":124.87,"peg_ratio":null,"book_value":-1.531,"dividend_per_share":null,"dividend_yield":null,"eps":0.23,"revenue_ttm":197001000,"gross_profit_ttm":107010000,"profit_margin":0.227,"operating_margin_ttm":0.472,"return_on_assets_ttm":0.552,"return_on_equity_ttm":0,"quarterly_earnings_growth":1.122,"quarterly_revenue_growth":0.343,"analyst_target_price":34.27,"analyst_number":3,"beta":null,"fifty_two_week_high":35.15,"fifty_two_week_low":14.78,"fifty_day_ma":30.33,"two_hundred_day_ma":27.4,"shares_outstanding":93798000,"forward_pe":41.32,"price_to_sales":20.01,"price_to_book":null,"ev_to_revenue":22.18,"ev_to_ebitda":51.1},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:50:38.814262+00:00"},"optionObservedAt":"2026-10-23T19:49:55.035Z","bars":[{"c":29.54,"h":29.54,"l":29.54,"n":4,"o":29.54,"t":"2026-10-16T13:30:00Z","v":6095,"vw":29.54},{"c":29.48,"h":29.48,"l":29.48,"n":4,"o":29.48,"t":"2026-10-16T13:35:00Z","v":288,"vw":29.48},{"c":29.5,"h":29.5,"l":29.5,"n":4,"o":29.5,"t":"2026-10-16T13:40:00Z","v":106,"vw":29.5},{"c":29.63,"h":29.685,"l":29.63,"n":15,"o":29.685,"t":"2026-10-16T13:50:00Z","v":923,"vw":29.67882},{"c":29.72,"h":29.72,"l":29.49,"n":34,"o":29.715,"t":"2026-10-16T13:55:00Z","v":3931,"vw":29.661167},{"c":29.715,"h":29.765,"l":29.715,"n":22,"o":29.72,"t":"2026-10-16T14:00:00Z","v":1631,"vw":29.720078},{"c":29.5,"h":29.5,"l":29.5,"n":18,"o":29.5,"t":"2026-10-16T14:05:00Z","v":644,"vw":29.5},{"c":29.23,"h":29.36,"l":29.23,"n":31,"o":29.36,"t":"2026-10-16T14:10:00Z","v":1718,"vw":29.326506},{"c":29.25,"h":29.25,"l":29.23,"n":17,"o":29.25,"t":"2026-10-16T14:15:00Z","v":495,"vw":29.2425},{"c":29.26,"h":29.28,"l":29.26,"n":7,"o":29.28,"t":"2026-10-16T14:20:00Z","v":261,"vw":29.27},{"c":29.25,"h":29.34,"l":29.25,"n":20,"o":29.34,"t":"2026-10-16T14:25:00Z","v":892,"vw":29.308},{"c":29.325,"h":29.325,"l":29.325,"n":7,"o":29.325,"t":"2026-10-16T14:35:00Z","v":179,"vw":29.325},{"c":29.37,"h":29.42,"l":29.325,"n":67,"o":29.325,"t":"2026-10-16T14:45:00Z","v":2262,"vw":29.391542},{"c":29.3,"h":29.3,"l":29.3,"n":19,"o":29.3,"t":"2026-10-16T14:50:00Z","v":440,"vw":29.3},{"c":29.18,"h":29.205,"l":29.18,"n":17,"o":29.19,"t":"2026-10-16T14:55:00Z","v":503,"vw":29.1925},{"c":29.33,"h":29.33,"l":29.24,"n":52,"o":29.24,"t":"2026-10-16T15:00:00Z","v":1497,"vw":29.273},{"c":29.38,"h":29.43,"l":29.345,"n":77,"o":29.37,"t":"2026-10-16T15:05:00Z","v":4458,"vw":29.390367},{"c":29.44,"h":29.44,"l":29.4,"n":62,"o":29.4,"t":"2026-10-16T15:10:00Z","v":2484,"vw":29.414126},{"c":29.425,"h":29.425,"l":29.425,"n":6,"o":29.425,"t":"2026-10-16T15:15:00Z","v":114,"vw":29.425},{"c":29.47,"h":29.47,"l":29.47,"n":17,"o":29.47,"t":"2026-10-16T15:20:00Z","v":562,"vw":29.47},{"c":29.37,"h":29.42,"l":29.37,"n":39,"o":29.42,"t":"2026-10-16T15:25:00Z","v":982,"vw":29.405},{"c":29.43,"h":29.44,"l":29.34,"n":33,"o":29.34,"t":"2026-10-16T15:30:00Z","v":840,"vw":29.408333},{"c":29.27,"h":29.39,"l":29.26,"n":52,"o":29.39,"t":"2026-10-16T15:35:00Z","v":2030,"vw":29.298088},{"c":29.225,"h":29.27,"l":29.225,"n":16,"o":29.27,"t":"2026-10-16T15:40:00Z","v":1169,"vw":29.235835},{"c":29.32,"h":29.34,"l":29.27,"n":48,"o":29.27,"t":"2026-10-16T15:45:00Z","v":3812,"vw":29.303412},{"c":29.32,"h":29.32,"l":29.32,"n":16,"o":29.32,"t":"2026-10-16T15:50:00Z","v":373,"vw":29.32},{"c":29.17,"h":29.28,"l":29.16,"n":40,"o":29.28,"t":"2026-10-16T15:55:00Z","v":2169,"vw":29.251084},{"c":29.175,"h":29.22,"l":29.11,"n":195,"o":29.14,"t":"2026-10-16T16:00:00Z","v":13693,"vw":29.158975},{"c":29.07,"h":29.23,"l":29.06,"n":82,"o":29.23,"t":"2026-10-16T16:05:00Z","v":2894,"vw":29.14795},{"c":28.995,"h":28.995,"l":28.985,"n":20,"o":28.985,"t":"2026-10-16T16:10:00Z","v":694,"vw":28.989444},{"c":29,"h":29,"l":29,"n":8,"o":29,"t":"2026-10-16T16:15:00Z","v":272,"vw":29},{"c":28.92,"h":28.995,"l":28.92,"n":104,"o":28.95,"t":"2026-10-16T16:20:00Z","v":4331,"vw":28.940648},{"c":28.96,"h":28.96,"l":28.915,"n":50,"o":28.9175,"t":"2026-10-16T16:25:00Z","v":2477,"vw":28.940641},{"c":28.86,"h":28.92,"l":28.86,"n":31,"o":28.92,"t":"2026-10-16T16:30:00Z","v":809,"vw":28.9005},{"c":28.78,"h":28.82,"l":28.78,"n":20,"o":28.82,"t":"2026-10-16T16:35:00Z","v":818,"vw":28.796667},{"c":28.845,"h":28.88,"l":28.775,"n":191,"o":28.78,"t":"2026-10-16T16:40:00Z","v":7922,"vw":28.833159},{"c":28.87,"h":28.89,"l":28.85,"n":73,"o":28.88,"t":"2026-10-16T16:45:00Z","v":2781,"vw":28.873333},{"c":28.9413,"h":28.9413,"l":28.81,"n":103,"o":28.85,"t":"2026-10-16T16:55:00Z","v":4616,"vw":28.878455},{"c":28.86,"h":28.92,"l":28.86,"n":49,"o":28.92,"t":"2026-10-16T17:00:00Z","v":1652,"vw":28.8725},{"c":28.83,"h":28.83,"l":28.78,"n":77,"o":28.82,"t":"2026-10-16T17:10:00Z","v":3924,"vw":28.808726},{"c":28.78,"h":28.8,"l":28.78,"n":41,"o":28.79,"t":"2026-10-16T17:15:00Z","v":1172,"vw":28.788333},{"c":28.89,"h":28.89,"l":28.795,"n":103,"o":28.81,"t":"2026-10-16T17:20:00Z","v":4185,"vw":28.826462},{"c":28.85,"h":28.91,"l":28.85,"n":41,"o":28.9,"t":"2026-10-16T17:25:00Z","v":1034,"vw":28.888333},{"c":28.88,"h":28.88,"l":28.88,"n":40,"o":28.88,"t":"2026-10-16T17:30:00Z","v":1110,"vw":28.88},{"c":28.885,"h":28.9,"l":28.87,"n":113,"o":28.89,"t":"2026-10-16T17:35:00Z","v":3325,"vw":28.89156},{"c":28.915,"h":28.93,"l":28.89,"n":82,"o":28.89,"t":"2026-10-16T17:40:00Z","v":3580,"vw":28.907639},{"c":28.82,"h":28.89,"l":28.82,"n":52,"o":28.89,"t":"2026-10-16T17:45:00Z","v":1245,"vw":28.857778},{"c":28.89,"h":28.89,"l":28.81,"n":65,"o":28.81,"t":"2026-10-16T17:50:00Z","v":3004,"vw":28.845435},{"c":28.87,"h":28.87,"l":28.86,"n":17,"o":28.86,"t":"2026-10-16T17:55:00Z","v":349,"vw":28.865},{"c":28.82,"h":28.86,"l":28.81,"n":69,"o":28.86,"t":"2026-10-16T18:00:00Z","v":2761,"vw":28.834214},{"c":28.87,"h":28.87,"l":28.835,"n":109,"o":28.84,"t":"2026-10-16T18:05:00Z","v":4276,"vw":28.850145},{"c":28.865,"h":28.88,"l":28.83,"n":72,"o":28.88,"t":"2026-10-16T18:10:00Z","v":2343,"vw":28.861961},{"c":28.89,"h":28.92,"l":28.88,"n":99,"o":28.88,"t":"2026-10-16T18:15:00Z","v":3410,"vw":28.897941},{"c":28.91,"h":28.91,"l":28.875,"n":59,"o":28.88,"t":"2026-10-16T18:20:00Z","v":1741,"vw":28.892272},{"c":28.9,"h":28.94,"l":28.89,"n":139,"o":28.91,"t":"2026-10-16T18:25:00Z","v":6072,"vw":28.910404},{"c":28.91,"h":28.91,"l":28.91,"n":33,"o":28.91,"t":"2026-10-16T18:30:00Z","v":979,"vw":28.91},{"c":28.92,"h":28.93,"l":28.9,"n":121,"o":28.92,"t":"2026-10-16T18:35:00Z","v":4053,"vw":28.91723},{"c":28.93,"h":28.93,"l":28.91,"n":56,"o":28.925,"t":"2026-10-16T18:40:00Z","v":2114,"vw":28.924742},{"c":28.96,"h":28.96,"l":28.925,"n":71,"o":28.925,"t":"2026-10-16T18:45:00Z","v":2782,"vw":28.942811},{"c":28.96,"h":28.98,"l":28.95,"n":86,"o":28.95,"t":"2026-10-16T18:50:00Z","v":2166,"vw":28.965427},{"c":28.9825,"h":28.9825,"l":28.95,"n":159,"o":28.955,"t":"2026-10-16T18:55:00Z","v":3672,"vw":28.966242},{"c":28.97,"h":28.98,"l":28.955,"n":105,"o":28.98,"t":"2026-10-16T19:00:00Z","v":2906,"vw":28.963386},{"c":29.03,"h":29.03,"l":29.005,"n":95,"o":29.005,"t":"2026-10-16T19:05:00Z","v":2090,"vw":29.016791},{"c":29.03,"h":29.05,"l":29.01,"n":135,"o":29.02,"t":"2026-10-16T19:10:00Z","v":5416,"vw":29.02429},{"c":29.02,"h":29.06,"l":29.02,"n":93,"o":29.035,"t":"2026-10-16T19:15:00Z","v":4573,"vw":29.03813},{"c":29.1275,"h":29.13,"l":29.05,"n":158,"o":29.05,"t":"2026-10-16T19:20:00Z","v":5046,"vw":29.073392},{"c":29.095,"h":29.125,"l":29.07,"n":186,"o":29.125,"t":"2026-10-16T19:25:00Z","v":4976,"vw":29.099113},{"c":29.2,"h":29.22,"l":29.11,"n":204,"o":29.11,"t":"2026-10-16T19:30:00Z","v":6109,"vw":29.173482},{"c":29.15,"h":29.21,"l":29.15,"n":125,"o":29.21,"t":"2026-10-16T19:35:00Z","v":5082,"vw":29.166718},{"c":29.12,"h":29.135,"l":29.06,"n":238,"o":29.135,"t":"2026-10-16T19:40:00Z","v":7731,"vw":29.107717},{"c":29.18,"h":29.18,"l":29.115,"n":132,"o":29.115,"t":"2026-10-16T19:45:00Z","v":6228,"vw":29.153266},{"c":29.27,"h":29.27,"l":29.19,"n":228,"o":29.19,"t":"2026-10-16T19:50:00Z","v":10829,"vw":29.233384},{"c":29.36,"h":29.36,"l":29.23,"n":962,"o":29.27,"t":"2026-10-16T19:55:00Z","v":50767,"vw":29.291859},{"c":29.36,"h":29.36,"l":29.23,"n":22,"o":29.36,"t":"2026-10-16T20:00:00Z","v":94485,"vw":29.359853},{"c":29.015,"h":29.16,"l":29.015,"n":11,"o":29.16,"t":"2026-10-19T13:30:00Z","v":1697,"vw":29.150554},{"c":29.195,"h":29.195,"l":29,"n":35,"o":29.11,"t":"2026-10-19T13:40:00Z","v":1067,"vw":29.07625},{"c":29.197,"h":29.197,"l":29.197,"n":5,"o":29.197,"t":"2026-10-19T13:45:00Z","v":650,"vw":29.197},{"c":29.155,"h":29.155,"l":29.155,"n":7,"o":29.155,"t":"2026-10-19T13:50:00Z","v":212,"vw":29.155},{"c":29.295,"h":29.3,"l":29.295,"n":12,"o":29.3,"t":"2026-10-19T13:55:00Z","v":550,"vw":29.2975},{"c":29.4,"h":29.42,"l":29.04,"n":145,"o":29.16,"t":"2026-10-19T14:00:00Z","v":14407,"vw":29.187797},{"c":29.31,"h":29.54,"l":29.31,"n":123,"o":29.35,"t":"2026-10-19T14:05:00Z","v":8540,"vw":29.406974},{"c":29.35,"h":29.35,"l":29.29,"n":8,"o":29.29,"t":"2026-10-19T14:10:00Z","v":315,"vw":29.322851},{"c":29.375,"h":29.39,"l":29.285,"n":50,"o":29.2925,"t":"2026-10-19T14:15:00Z","v":2675,"vw":29.363763},{"c":29.335,"h":29.375,"l":29.33,"n":20,"o":29.375,"t":"2026-10-19T14:20:00Z","v":938,"vw":29.342},{"c":29.325,"h":29.335,"l":29.3,"n":37,"o":29.31,"t":"2026-10-19T14:25:00Z","v":2145,"vw":29.310523},{"c":29.3425,"h":29.3425,"l":29.3425,"n":9,"o":29.3425,"t":"2026-10-19T14:30:00Z","v":145,"vw":29.3425},{"c":29.43,"h":29.43,"l":29.345,"n":73,"o":29.345,"t":"2026-10-19T14:35:00Z","v":3397,"vw":29.404099},{"c":29.47,"h":29.47,"l":29.43,"n":71,"o":29.43,"t":"2026-10-19T14:40:00Z","v":3804,"vw":29.432166},{"c":29.35,"h":29.4925,"l":29.29,"n":242,"o":29.45,"t":"2026-10-19T14:45:00Z","v":20460,"vw":29.423177},{"c":29.395,"h":29.52,"l":29.38,"n":169,"o":29.4,"t":"2026-10-19T14:50:00Z","v":32241,"vw":29.403329},{"c":29.43,"h":29.44,"l":29.39,"n":58,"o":29.39,"t":"2026-10-19T14:55:00Z","v":3289,"vw":29.413921},{"c":29.45,"h":29.45,"l":29.43,"n":15,"o":29.43,"t":"2026-10-19T15:00:00Z","v":487,"vw":29.44},{"c":29.345,"h":29.345,"l":29.345,"n":8,"o":29.345,"t":"2026-10-19T15:05:00Z","v":421,"vw":29.345},{"c":29.33,"h":29.37,"l":29.33,"n":21,"o":29.37,"t":"2026-10-19T15:10:00Z","v":386,"vw":29.35},{"c":29.355,"h":29.38,"l":29.31,"n":52,"o":29.31,"t":"2026-10-19T15:15:00Z","v":2230,"vw":29.345199},{"c":29.295,"h":29.355,"l":29.295,"n":117,"o":29.355,"t":"2026-10-19T15:20:00Z","v":6041,"vw":29.338897},{"c":29.32,"h":29.32,"l":29.32,"n":11,"o":29.32,"t":"2026-10-19T15:25:00Z","v":319,"vw":29.32},{"c":29.3,"h":29.36,"l":29.25,"n":177,"o":29.295,"t":"2026-10-19T15:35:00Z","v":10564,"vw":29.304413},{"c":29.35,"h":29.35,"l":29.35,"n":15,"o":29.35,"t":"2026-10-19T15:40:00Z","v":204,"vw":29.35},{"c":29.34,"h":29.34,"l":29.34,"n":6,"o":29.34,"t":"2026-10-19T15:45:00Z","v":140,"vw":29.34},{"c":29.35,"h":29.35,"l":29.31,"n":65,"o":29.31,"t":"2026-10-19T15:50:00Z","v":1267,"vw":29.326683},{"c":29.3,"h":29.315,"l":29.3,"n":49,"o":29.315,"t":"2026-10-19T15:55:00Z","v":2510,"vw":29.308567},{"c":29.21,"h":29.315,"l":29.175,"n":183,"o":29.31,"t":"2026-10-19T16:00:00Z","v":11627,"vw":29.275739},{"c":29.15,"h":29.21,"l":29.135,"n":77,"o":29.205,"t":"2026-10-19T16:05:00Z","v":3221,"vw":29.169503},{"c":29.1,"h":29.1,"l":29.08,"n":33,"o":29.1,"t":"2026-10-19T16:10:00Z","v":1787,"vw":29.096},{"c":29.165,"h":29.17,"l":29.12,"n":59,"o":29.12,"t":"2026-10-19T16:15:00Z","v":2633,"vw":29.147069},{"c":29.2,"h":29.2,"l":29.2,"n":20,"o":29.2,"t":"2026-10-19T16:20:00Z","v":308,"vw":29.2},{"c":29.15,"h":29.15,"l":29.15,"n":17,"o":29.15,"t":"2026-10-19T16:25:00Z","v":304,"vw":29.15},{"c":29.115,"h":29.13,"l":29.115,"n":35,"o":29.13,"t":"2026-10-19T16:30:00Z","v":1192,"vw":29.12125},{"c":29.115,"h":29.13,"l":29.115,"n":45,"o":29.115,"t":"2026-10-19T16:35:00Z","v":1166,"vw":29.123878},{"c":29.125,"h":29.15,"l":29.115,"n":27,"o":29.15,"t":"2026-10-19T16:40:00Z","v":783,"vw":29.126042},{"c":29.19,"h":29.19,"l":29.13,"n":112,"o":29.15,"t":"2026-10-19T16:50:00Z","v":4037,"vw":29.158645},{"c":29.15,"h":29.18,"l":29.15,"n":50,"o":29.18,"t":"2026-10-19T16:55:00Z","v":2212,"vw":29.161623},{"c":29.14,"h":29.15,"l":29.13,"n":41,"o":29.15,"t":"2026-10-19T17:00:00Z","v":1891,"vw":29.139264},{"c":29.12,"h":29.12,"l":29.12,"n":40,"o":29.12,"t":"2026-10-19T17:05:00Z","v":761,"vw":29.12},{"c":29.08,"h":29.08,"l":29.08,"n":11,"o":29.08,"t":"2026-10-19T17:10:00Z","v":218,"vw":29.08},{"c":29.13,"h":29.13,"l":29.1,"n":24,"o":29.1,"t":"2026-10-19T17:15:00Z","v":1795,"vw":29.114975},{"c":29.1,"h":29.1,"l":29.1,"n":4,"o":29.1,"t":"2026-10-19T17:20:00Z","v":124,"vw":29.1},{"c":29.13,"h":29.13,"l":29.13,"n":29,"o":29.13,"t":"2026-10-19T17:25:00Z","v":933,"vw":29.13},{"c":29.12,"h":29.135,"l":29.1,"n":80,"o":29.135,"t":"2026-10-19T17:30:00Z","v":3302,"vw":29.118003},{"c":29.115,"h":29.115,"l":29.1,"n":78,"o":29.1,"t":"2026-10-19T17:35:00Z","v":1113,"vw":29.11},{"c":29.14,"h":29.14,"l":29.12,"n":52,"o":29.12,"t":"2026-10-19T17:40:00Z","v":2107,"vw":29.125172},{"c":29.14,"h":29.14,"l":29.14,"n":7,"o":29.14,"t":"2026-10-19T17:45:00Z","v":379,"vw":29.14},{"c":29.13,"h":29.15,"l":29.11,"n":52,"o":29.11,"t":"2026-10-19T17:50:00Z","v":1066,"vw":29.125},{"c":29.15,"h":29.15,"l":29.135,"n":61,"o":29.135,"t":"2026-10-19T17:55:00Z","v":1534,"vw":29.13973},{"c":29.14,"h":29.16,"l":29.14,"n":65,"o":29.15,"t":"2026-10-19T18:00:00Z","v":2090,"vw":29.148889},{"c":29.145,"h":29.145,"l":29.145,"n":18,"o":29.145,"t":"2026-10-19T18:05:00Z","v":326,"vw":29.145},{"c":29.2,"h":29.2,"l":29.14,"n":115,"o":29.14,"t":"2026-10-19T18:10:00Z","v":2899,"vw":29.168461},{"c":29.225,"h":29.225,"l":29.22,"n":33,"o":29.22,"t":"2026-10-19T18:15:00Z","v":916,"vw":29.221667},{"c":29.23,"h":29.23,"l":29.215,"n":44,"o":29.225,"t":"2026-10-19T18:20:00Z","v":1109,"vw":29.22125},{"c":29.27,"h":29.27,"l":29.24,"n":44,"o":29.24,"t":"2026-10-19T18:25:00Z","v":979,"vw":29.25},{"c":29.24,"h":29.26,"l":29.23,"n":32,"o":29.26,"t":"2026-10-19T18:30:00Z","v":1499,"vw":29.235349},{"c":29.23,"h":29.23,"l":29.23,"n":32,"o":29.23,"t":"2026-10-19T18:35:00Z","v":835,"vw":29.23},{"c":29.16,"h":29.26,"l":29.13,"n":222,"o":29.24,"t":"2026-10-19T18:40:00Z","v":17443,"vw":29.221741},{"c":29.225,"h":29.26,"l":29.15,"n":130,"o":29.15,"t":"2026-10-19T18:45:00Z","v":24078,"vw":29.195622},{"c":29.17,"h":29.21,"l":29.12,"n":177,"o":29.21,"t":"2026-10-19T18:50:00Z","v":9062,"vw":29.162771},{"c":29.23,"h":29.23,"l":29.17,"n":110,"o":29.17,"t":"2026-10-19T18:55:00Z","v":7784,"vw":29.200947},{"c":29.28,"h":29.29,"l":29.23,"n":79,"o":29.23,"t":"2026-10-19T19:00:00Z","v":2278,"vw":29.260622},{"c":29.195,"h":29.29,"l":29.18,"n":139,"o":29.29,"t":"2026-10-19T19:05:00Z","v":9123,"vw":29.222369},{"c":29.18,"h":29.21,"l":29.18,"n":105,"o":29.21,"t":"2026-10-19T19:10:00Z","v":3698,"vw":29.19375},{"c":29.17,"h":29.18,"l":29.165,"n":94,"o":29.18,"t":"2026-10-19T19:15:00Z","v":2615,"vw":29.17193},{"c":29.19,"h":29.205,"l":29.16,"n":148,"o":29.165,"t":"2026-10-19T19:20:00Z","v":10465,"vw":29.17803},{"c":29.25,"h":29.265,"l":29.205,"n":141,"o":29.21,"t":"2026-10-19T19:25:00Z","v":6392,"vw":29.23095},{"c":29.2,"h":29.245,"l":29.18,"n":189,"o":29.245,"t":"2026-10-19T19:30:00Z","v":6227,"vw":29.210724},{"c":29.205,"h":29.22,"l":29.2,"n":87,"o":29.21,"t":"2026-10-19T19:35:00Z","v":3331,"vw":29.209007},{"c":29.24,"h":29.24,"l":29.2,"n":185,"o":29.21,"t":"2026-10-19T19:40:00Z","v":6525,"vw":29.214497},{"c":29.2,"h":29.29,"l":29.17,"n":276,"o":29.23,"t":"2026-10-19T19:45:00Z","v":13025,"vw":29.231659},{"c":29.3,"h":29.32,"l":29.21,"n":153,"o":29.21,"t":"2026-10-19T19:50:00Z","v":9040,"vw":29.266537},{"c":29.34,"h":29.405,"l":29.29,"n":733,"o":29.32,"t":"2026-10-19T19:55:00Z","v":44841,"vw":29.360488},{"c":29.3,"h":29.34,"l":29.3,"n":16,"o":29.34,"t":"2026-10-19T20:00:00Z","v":106175,"vw":29.300041},{"c":29.16,"h":29.3,"l":29,"n":26,"o":29.3,"t":"2026-10-20T09:30:00Z","v":1557,"vw":29.1674},{"c":29.3,"h":29.3397,"l":29.28,"n":17,"o":29.28,"t":"2026-10-20T09:35:00Z","v":904,"vw":29.304001},{"c":29.605,"h":29.605,"l":29.43,"n":28,"o":29.49,"t":"2026-10-20T13:30:00Z","v":3819,"vw":29.485486},{"c":30.01,"h":30.01,"l":29.74,"n":57,"o":29.74,"t":"2026-10-20T13:40:00Z","v":7596,"vw":29.936081},{"c":30,"h":30.11,"l":30,"n":22,"o":30.11,"t":"2026-10-20T13:45:00Z","v":712,"vw":30.055},{"c":30.02,"h":30.38,"l":30.01,"n":112,"o":30.01,"t":"2026-10-20T13:50:00Z","v":14905,"vw":30.07511},{"c":30.01,"h":30.18,"l":29.99,"n":129,"o":30.155,"t":"2026-10-20T13:55:00Z","v":5533,"vw":30.054779},{"c":29.975,"h":30.025,"l":29.9,"n":55,"o":30,"t":"2026-10-20T14:00:00Z","v":2287,"vw":29.962825},{"c":29.78,"h":29.975,"l":29.78,"n":67,"o":29.975,"t":"2026-10-20T14:05:00Z","v":3438,"vw":29.860895},{"c":29.72,"h":29.79,"l":29.72,"n":37,"o":29.79,"t":"2026-10-20T14:10:00Z","v":1458,"vw":29.752857},{"c":29.735,"h":29.79,"l":29.735,"n":78,"o":29.79,"t":"2026-10-20T14:15:00Z","v":6477,"vw":29.765736},{"c":29.79,"h":29.79,"l":29.75,"n":57,"o":29.77,"t":"2026-10-20T14:20:00Z","v":1871,"vw":29.777178},{"c":29.6,"h":29.79,"l":29.6,"n":134,"o":29.79,"t":"2026-10-20T14:25:00Z","v":15273,"vw":29.670826},{"c":29.6,"h":29.76,"l":29.6,"n":117,"o":29.63,"t":"2026-10-20T14:30:00Z","v":4577,"vw":29.65397},{"c":29.59,"h":29.59,"l":29.585,"n":57,"o":29.585,"t":"2026-10-20T14:40:00Z","v":714,"vw":29.58625},{"c":29.47,"h":29.55,"l":29.47,"n":97,"o":29.54,"t":"2026-10-20T14:45:00Z","v":2333,"vw":29.51875},{"c":29.51,"h":29.51,"l":29.49,"n":66,"o":29.5,"t":"2026-10-20T14:50:00Z","v":2570,"vw":29.503995},{"c":29.57,"h":29.61,"l":29.54,"n":59,"o":29.58,"t":"2026-10-20T14:55:00Z","v":1835,"vw":29.565308},{"c":29.53,"h":29.58,"l":29.53,"n":44,"o":29.58,"t":"2026-10-20T15:00:00Z","v":1182,"vw":29.546},{"c":29.6,"h":29.6,"l":29.545,"n":41,"o":29.545,"t":"2026-10-20T15:05:00Z","v":1348,"vw":29.581667},{"c":29.445,"h":29.49,"l":29.445,"n":56,"o":29.49,"t":"2026-10-20T15:10:00Z","v":1239,"vw":29.462477},{"c":29.505,"h":29.51,"l":29.5,"n":39,"o":29.5,"t":"2026-10-20T15:15:00Z","v":1591,"vw":29.505084},{"c":29.54,"h":29.54,"l":29.53,"n":16,"o":29.54,"t":"2026-10-20T15:20:00Z","v":485,"vw":29.536667},{"c":29.58,"h":29.58,"l":29.515,"n":110,"o":29.52,"t":"2026-10-20T15:25:00Z","v":2746,"vw":29.547562},{"c":29.525,"h":29.56,"l":29.525,"n":102,"o":29.56,"t":"2026-10-20T15:30:00Z","v":1862,"vw":29.542164},{"c":29.56,"h":29.56,"l":29.48,"n":132,"o":29.525,"t":"2026-10-20T15:35:00Z","v":4008,"vw":29.514765},{"c":29.52,"h":29.545,"l":29.52,"n":63,"o":29.535,"t":"2026-10-20T15:40:00Z","v":1728,"vw":29.537528},{"c":29.46,"h":29.48,"l":29.43,"n":129,"o":29.48,"t":"2026-10-20T15:45:00Z","v":2369,"vw":29.4575},{"c":29.46,"h":29.46,"l":29.43,"n":43,"o":29.43,"t":"2026-10-20T15:50:00Z","v":923,"vw":29.454},{"c":29.4,"h":29.45,"l":29.36,"n":121,"o":29.45,"t":"2026-10-20T15:55:00Z","v":3683,"vw":29.394133},{"c":29.34,"h":29.34,"l":29.34,"n":27,"o":29.34,"t":"2026-10-20T16:00:00Z","v":326,"vw":29.34},{"c":29.27,"h":29.31,"l":29.26,"n":119,"o":29.29,"t":"2026-10-20T16:05:00Z","v":2555,"vw":29.285681},{"c":29.28,"h":29.28,"l":29.28,"n":23,"o":29.28,"t":"2026-10-20T16:10:00Z","v":440,"vw":29.28},{"c":29.23,"h":29.31,"l":29.23,"n":71,"o":29.29,"t":"2026-10-20T16:15:00Z","v":1643,"vw":29.263666},{"c":29.27,"h":29.3,"l":29.195,"n":217,"o":29.23,"t":"2026-10-20T16:25:00Z","v":7078,"vw":29.236939},{"c":29.24,"h":29.24,"l":29.24,"n":48,"o":29.24,"t":"2026-10-20T16:30:00Z","v":720,"vw":29.24},{"c":29.41,"h":29.42,"l":29.25,"n":232,"o":29.25,"t":"2026-10-20T16:40:00Z","v":5526,"vw":29.345266},{"c":29.38,"h":29.415,"l":29.37,"n":73,"o":29.415,"t":"2026-10-20T16:45:00Z","v":1192,"vw":29.397609},{"c":29.38,"h":29.38,"l":29.35,"n":37,"o":29.36,"t":"2026-10-20T16:50:00Z","v":1044,"vw":29.363498},{"c":29.335,"h":29.335,"l":29.335,"n":28,"o":29.335,"t":"2026-10-20T16:55:00Z","v":378,"vw":29.335},{"c":29.39,"h":29.39,"l":29.28,"n":120,"o":29.345,"t":"2026-10-20T17:00:00Z","v":6802,"vw":29.302652},{"c":29.39,"h":29.39,"l":29.375,"n":53,"o":29.375,"t":"2026-10-20T17:05:00Z","v":864,"vw":29.377703},{"c":29.405,"h":29.405,"l":29.405,"n":15,"o":29.405,"t":"2026-10-20T17:10:00Z","v":147,"vw":29.405},{"c":29.4,"h":29.4,"l":29.4,"n":15,"o":29.4,"t":"2026-10-20T17:15:00Z","v":244,"vw":29.4},{"c":29.41,"h":29.43,"l":29.3874,"n":73,"o":29.3874,"t":"2026-10-20T17:20:00Z","v":2262,"vw":29.404884},{"c":29.39,"h":29.44,"l":29.39,"n":97,"o":29.415,"t":"2026-10-20T17:25:00Z","v":2029,"vw":29.413831},{"c":29.435,"h":29.435,"l":29.42,"n":80,"o":29.43,"t":"2026-10-20T17:30:00Z","v":1801,"vw":29.424393},{"c":29.42,"h":29.42,"l":29.39,"n":136,"o":29.41,"t":"2026-10-20T17:40:00Z","v":2500,"vw":29.406628},{"c":29.42,"h":29.425,"l":29.41,"n":73,"o":29.41,"t":"2026-10-20T17:45:00Z","v":898,"vw":29.416133},{"c":29.39,"h":29.42,"l":29.39,"n":96,"o":29.4,"t":"2026-10-20T17:50:00Z","v":3791,"vw":29.41028},{"c":29.41,"h":29.42,"l":29.395,"n":71,"o":29.395,"t":"2026-10-20T17:55:00Z","v":1384,"vw":29.402275},{"c":29.415,"h":29.44,"l":29.4,"n":140,"o":29.42,"t":"2026-10-20T18:00:00Z","v":3232,"vw":29.41773},{"c":29.43,"h":29.43,"l":29.415,"n":116,"o":29.415,"t":"2026-10-20T18:05:00Z","v":2118,"vw":29.423799},{"c":29.36,"h":29.435,"l":29.33,"n":170,"o":29.435,"t":"2026-10-20T18:10:00Z","v":4166,"vw":29.379369},{"c":29.36,"h":29.36,"l":29.35,"n":42,"o":29.35,"t":"2026-10-20T18:15:00Z","v":746,"vw":29.3524},{"c":29.345,"h":29.36,"l":29.345,"n":50,"o":29.36,"t":"2026-10-20T18:20:00Z","v":731,"vw":29.355845},{"c":29.35,"h":29.37,"l":29.345,"n":187,"o":29.35,"t":"2026-10-20T18:25:00Z","v":5082,"vw":29.356948},{"c":29.33,"h":29.33,"l":29.33,"n":42,"o":29.33,"t":"2026-10-20T18:30:00Z","v":611,"vw":29.33},{"c":29.32,"h":29.32,"l":29.3,"n":75,"o":29.3,"t":"2026-10-20T18:35:00Z","v":1878,"vw":29.30625},{"c":29.27,"h":29.3,"l":29.27,"n":69,"o":29.3,"t":"2026-10-20T18:40:00Z","v":854,"vw":29.285849},{"c":29.265,"h":29.27,"l":29.265,"n":87,"o":29.27,"t":"2026-10-20T18:45:00Z","v":1720,"vw":29.267601},{"c":29.23,"h":29.265,"l":29.21,"n":129,"o":29.265,"t":"2026-10-20T18:50:00Z","v":5632,"vw":29.256247},{"c":29.23,"h":29.24,"l":29.22,"n":84,"o":29.22,"t":"2026-10-20T18:55:00Z","v":1547,"vw":29.227436},{"c":29.26,"h":29.3,"l":29.21,"n":181,"o":29.25,"t":"2026-10-20T19:00:00Z","v":6745,"vw":29.255045},{"c":29.245,"h":29.245,"l":29.22,"n":127,"o":29.22,"t":"2026-10-20T19:10:00Z","v":2476,"vw":29.232134},{"c":29.29,"h":29.29,"l":29.245,"n":126,"o":29.245,"t":"2026-10-20T19:15:00Z","v":3865,"vw":29.272958},{"c":29.29,"h":29.3,"l":29.25,"n":163,"o":29.27,"t":"2026-10-20T19:20:00Z","v":4050,"vw":29.276302},{"c":29.31,"h":29.31,"l":29.28,"n":169,"o":29.29,"t":"2026-10-20T19:25:00Z","v":4313,"vw":29.291458},{"c":29.305,"h":29.31,"l":29.25,"n":267,"o":29.29,"t":"2026-10-20T19:30:00Z","v":10706,"vw":29.284474},{"c":29.275,"h":29.305,"l":29.26,"n":162,"o":29.305,"t":"2026-10-20T19:35:00Z","v":5037,"vw":29.278139},{"c":29.35,"h":29.36,"l":29.28,"n":279,"o":29.29,"t":"2026-10-20T19:40:00Z","v":9758,"vw":29.318506},{"c":29.38,"h":29.38,"l":29.32,"n":261,"o":29.35,"t":"2026-10-20T19:45:00Z","v":9764,"vw":29.345401},{"c":29.49,"h":29.49,"l":29.39,"n":297,"o":29.39,"t":"2026-10-20T19:50:00Z","v":10629,"vw":29.433537},{"c":29.52,"h":29.605,"l":29.43,"n":1183,"o":29.5,"t":"2026-10-20T19:55:00Z","v":50480,"vw":29.509587},{"c":29.49,"h":29.49,"l":29.49,"n":17,"o":29.49,"t":"2026-10-20T20:00:00Z","v":112001,"vw":29.49},{"c":29.48,"h":29.7,"l":29.48,"n":31,"o":29.7,"t":"2026-10-20T21:45:00Z","v":1262,"vw":29.528162},{"c":28.84,"h":29.21,"l":28.1937,"n":81,"o":29.21,"t":"2026-10-21T13:30:00Z","v":20334,"vw":29.011285},{"c":29.1,"h":29.22,"l":28.84,"n":62,"o":28.84,"t":"2026-10-21T13:35:00Z","v":2364,"vw":29.12362},{"c":29.64,"h":29.64,"l":28.89,"n":76,"o":28.93,"t":"2026-10-21T13:40:00Z","v":2685,"vw":29.179891},{"c":29.71,"h":29.71,"l":29.71,"n":60,"o":29.71,"t":"2026-10-21T13:45:00Z","v":1481,"vw":29.71},{"c":29.395,"h":29.765,"l":29.395,"n":105,"o":29.49,"t":"2026-10-21T13:50:00Z","v":5213,"vw":29.508992},{"c":29.31,"h":29.625,"l":29.31,"n":48,"o":29.45,"t":"2026-10-21T13:55:00Z","v":2617,"vw":29.377267},{"c":29.345,"h":29.375,"l":28.9,"n":358,"o":29.31,"t":"2026-10-21T14:00:00Z","v":27382,"vw":29.251301},{"c":29.345,"h":29.3525,"l":29.345,"n":33,"o":29.345,"t":"2026-10-21T14:05:00Z","v":2066,"vw":29.345444},{"c":29.335,"h":29.335,"l":29.15,"n":46,"o":29.15,"t":"2026-10-21T14:10:00Z","v":1617,"vw":29.314444},{"c":29.325,"h":29.33,"l":29.325,"n":71,"o":29.33,"t":"2026-10-21T14:15:00Z","v":3658,"vw":29.328265},{"c":28.76,"h":29.13,"l":28.72,"n":113,"o":29.13,"t":"2026-10-21T14:20:00Z","v":6598,"vw":28.990167},{"c":28.7,"h":28.94,"l":28.7,"n":29,"o":28.755,"t":"2026-10-21T14:25:00Z","v":1263,"vw":28.759444},{"c":29,"h":29,"l":28.88,"n":69,"o":28.88,"t":"2026-10-21T14:30:00Z","v":3468,"vw":28.948727},{"c":28.96,"h":28.96,"l":28.96,"n":8,"o":28.96,"t":"2026-10-21T14:35:00Z","v":230,"vw":28.96},{"c":29.4,"h":29.4,"l":28.995,"n":107,"o":29.14,"t":"2026-10-21T14:40:00Z","v":23851,"vw":29.056995},{"c":29.255,"h":29.49,"l":29.235,"n":78,"o":29.49,"t":"2026-10-21T14:45:00Z","v":4729,"vw":29.263356},{"c":29.41,"h":29.49,"l":29.37,"n":120,"o":29.48,"t":"2026-10-21T14:50:00Z","v":4127,"vw":29.406142},{"c":29.11,"h":29.61,"l":29.11,"n":251,"o":29.41,"t":"2026-10-21T14:55:00Z","v":11403,"vw":29.459311},{"c":29.05,"h":29.325,"l":29.05,"n":113,"o":29.2725,"t":"2026-10-21T15:00:00Z","v":4659,"vw":29.212459},{"c":29.015,"h":29.045,"l":29.015,"n":48,"o":29.045,"t":"2026-10-21T15:05:00Z","v":1255,"vw":29.028333},{"c":29.07,"h":29.09,"l":28.965,"n":69,"o":29.09,"t":"2026-10-21T15:10:00Z","v":2762,"vw":29.027131},{"c":28.795,"h":29.16,"l":28.76,"n":401,"o":29.05,"t":"2026-10-21T15:15:00Z","v":20519,"vw":29.033302},{"c":28.7239,"h":28.97,"l":28.7239,"n":194,"o":28.795,"t":"2026-10-21T15:20:00Z","v":9539,"vw":28.830773},{"c":29,"h":29,"l":28.77,"n":99,"o":28.77,"t":"2026-10-21T15:25:00Z","v":2072,"vw":28.869539},{"c":28.875,"h":29.03,"l":28.855,"n":119,"o":28.97,"t":"2026-10-21T15:30:00Z","v":5106,"vw":28.928339},{"c":28.73,"h":28.905,"l":28.73,"n":73,"o":28.905,"t":"2026-10-21T15:35:00Z","v":2726,"vw":28.781667},{"c":28.81,"h":28.84,"l":28.63,"n":158,"o":28.84,"t":"2026-10-21T15:40:00Z","v":5374,"vw":28.707204},{"c":28.71,"h":28.9698,"l":28.625,"n":133,"o":28.815,"t":"2026-10-21T15:45:00Z","v":7958,"vw":28.810446},{"c":28.555,"h":28.73,"l":28.42,"n":168,"o":28.66,"t":"2026-10-21T15:50:00Z","v":17102,"vw":28.624539},{"c":28.445,"h":28.6,"l":28.415,"n":150,"o":28.6,"t":"2026-10-21T15:55:00Z","v":5770,"vw":28.530163},{"c":28.685,"h":28.74,"l":28.33,"n":418,"o":28.445,"t":"2026-10-21T16:00:00Z","v":29134,"vw":28.551988},{"c":28.325,"h":28.695,"l":28.23,"n":222,"o":28.69,"t":"2026-10-21T16:05:00Z","v":13311,"vw":28.503719},{"c":28.205,"h":28.28,"l":28.09,"n":476,"o":28.23,"t":"2026-10-21T16:10:00Z","v":65452,"vw":28.191971},{"c":28.15,"h":28.28,"l":28.12,"n":428,"o":28.205,"t":"2026-10-21T16:15:00Z","v":51857,"vw":28.17162},{"c":27.91,"h":28.295,"l":27.91,"n":283,"o":28.26,"t":"2026-10-21T16:20:00Z","v":10428,"vw":28.141954},{"c":27.835,"h":27.91,"l":27.82,"n":125,"o":27.91,"t":"2026-10-21T16:25:00Z","v":3163,"vw":27.84125},{"c":27.76,"h":27.86,"l":27.72,"n":255,"o":27.77,"t":"2026-10-21T16:30:00Z","v":17069,"vw":27.771748},{"c":28.205,"h":28.325,"l":27.75,"n":313,"o":27.78,"t":"2026-10-21T16:35:00Z","v":43694,"vw":27.947447},{"c":28.3,"h":28.395,"l":28.13,"n":316,"o":28.19,"t":"2026-10-21T16:40:00Z","v":6856,"vw":28.281801},{"c":28.21,"h":28.285,"l":28.21,"n":101,"o":28.285,"t":"2026-10-21T16:45:00Z","v":2393,"vw":28.241429},{"c":28.06,"h":28.195,"l":28.05,"n":185,"o":28.195,"t":"2026-10-21T16:50:00Z","v":8628,"vw":28.090676},{"c":28.08,"h":28.15,"l":28.06,"n":157,"o":28.085,"t":"2026-10-21T16:55:00Z","v":7138,"vw":28.10315},{"c":28.19,"h":28.27,"l":28.1,"n":206,"o":28.1,"t":"2026-10-21T17:00:00Z","v":10165,"vw":28.149613},{"c":28.28,"h":28.28,"l":28.18,"n":101,"o":28.2,"t":"2026-10-21T17:05:00Z","v":4062,"vw":28.225629},{"c":28.03,"h":28.32,"l":28.03,"n":123,"o":28.22,"t":"2026-10-21T17:10:00Z","v":5422,"vw":28.190278},{"c":27.975,"h":28.05,"l":27.975,"n":69,"o":28.05,"t":"2026-10-21T17:15:00Z","v":1915,"vw":27.9958},{"c":28,"h":28.05,"l":27.96,"n":93,"o":28.01,"t":"2026-10-21T17:20:00Z","v":2626,"vw":28},{"c":28.05,"h":28.05,"l":28,"n":74,"o":28,"t":"2026-10-21T17:25:00Z","v":1958,"vw":28.011111},{"c":28.13,"h":28.14,"l":28.015,"n":167,"o":28.06,"t":"2026-10-21T17:30:00Z","v":7961,"vw":28.082039},{"c":28.19,"h":28.26,"l":28.13,"n":144,"o":28.13,"t":"2026-10-21T17:35:00Z","v":7141,"vw":28.197123},{"c":28.28,"h":28.37,"l":28.25,"n":88,"o":28.25,"t":"2026-10-21T17:40:00Z","v":3517,"vw":28.290463},{"c":28.345,"h":28.41,"l":28.31,"n":88,"o":28.31,"t":"2026-10-21T17:45:00Z","v":2197,"vw":28.345413},{"c":28.63,"h":28.63,"l":28.355,"n":163,"o":28.355,"t":"2026-10-21T17:50:00Z","v":5843,"vw":28.458429},{"c":28.43,"h":28.68,"l":28.34,"n":174,"o":28.62,"t":"2026-10-21T17:55:00Z","v":9274,"vw":28.48698},{"c":28.33,"h":28.33,"l":28.33,"n":24,"o":28.33,"t":"2026-10-21T18:00:00Z","v":261,"vw":28.33},{"c":28.3,"h":28.43,"l":28.3,"n":39,"o":28.43,"t":"2026-10-21T18:05:00Z","v":978,"vw":28.35},{"c":28.38,"h":28.39,"l":28.37,"n":91,"o":28.38,"t":"2026-10-21T18:10:00Z","v":2867,"vw":28.380313},{"c":28.46,"h":28.46,"l":28.37,"n":84,"o":28.37,"t":"2026-10-21T18:15:00Z","v":2315,"vw":28.411732},{"c":28.625,"h":28.63,"l":28.43,"n":210,"o":28.46,"t":"2026-10-21T18:20:00Z","v":7083,"vw":28.534443},{"c":28.555,"h":28.625,"l":28.555,"n":30,"o":28.625,"t":"2026-10-21T18:25:00Z","v":534,"vw":28.6},{"c":28.67,"h":28.67,"l":28.6,"n":71,"o":28.615,"t":"2026-10-21T18:30:00Z","v":2757,"vw":28.613621},{"c":28.695,"h":28.73,"l":28.55,"n":166,"o":28.62,"t":"2026-10-21T18:35:00Z","v":5023,"vw":28.63964},{"c":28.79,"h":28.79,"l":28.69,"n":201,"o":28.695,"t":"2026-10-21T18:40:00Z","v":5441,"vw":28.737832},{"c":28.78,"h":28.82,"l":28.74,"n":189,"o":28.82,"t":"2026-10-21T18:45:00Z","v":5174,"vw":28.768919},{"c":28.57,"h":28.74,"l":28.52,"n":228,"o":28.74,"t":"2026-10-21T18:50:00Z","v":8751,"vw":28.668028},{"c":28.78,"h":28.815,"l":28.61,"n":212,"o":28.64,"t":"2026-10-21T18:55:00Z","v":6689,"vw":28.752435},{"c":29.03,"h":29.03,"l":28.73,"n":280,"o":28.795,"t":"2026-10-21T19:00:00Z","v":9805,"vw":28.845902},{"c":28.7,"h":29.1,"l":28.7,"n":305,"o":29.1,"t":"2026-10-21T19:05:00Z","v":14448,"vw":28.91402},{"c":28.805,"h":28.805,"l":28.65,"n":145,"o":28.69,"t":"2026-10-21T19:10:00Z","v":3517,"vw":28.72},{"c":28.785,"h":28.91,"l":28.77,"n":179,"o":28.84,"t":"2026-10-21T19:15:00Z","v":7663,"vw":28.825224},{"c":28.81,"h":28.93,"l":28.73,"n":264,"o":28.755,"t":"2026-10-21T19:20:00Z","v":12919,"vw":28.806105},{"c":28.86,"h":28.92,"l":28.83,"n":107,"o":28.88,"t":"2026-10-21T19:25:00Z","v":3454,"vw":28.881136},{"c":28.885,"h":28.94,"l":28.74,"n":332,"o":28.86,"t":"2026-10-21T19:30:00Z","v":17254,"vw":28.859758},{"c":28.81,"h":28.81,"l":28.72,"n":173,"o":28.8,"t":"2026-10-21T19:35:00Z","v":7338,"vw":28.775132},{"c":28.815,"h":28.97,"l":28.72,"n":232,"o":28.81,"t":"2026-10-21T19:40:00Z","v":13435,"vw":28.840605},{"c":28.63,"h":28.815,"l":28.57,"n":201,"o":28.815,"t":"2026-10-21T19:45:00Z","v":11239,"vw":28.672054},{"c":28.8025,"h":28.8025,"l":28.56,"n":589,"o":28.635,"t":"2026-10-21T19:50:00Z","v":31830,"vw":28.671273},{"c":28.36,"h":28.86,"l":28.35,"n":1784,"o":28.77,"t":"2026-10-21T19:55:00Z","v":135334,"vw":28.560123},{"c":28.39,"h":28.42,"l":28.39,"n":21,"o":28.41,"t":"2026-10-21T20:00:00Z","v":167687,"vw":28.390433},{"c":28.665,"h":28.665,"l":28.33,"n":8,"o":28.33,"t":"2026-10-22T13:30:00Z","v":5013,"vw":28.419953},{"c":29.075,"h":29.29,"l":28.865,"n":180,"o":29,"t":"2026-10-22T13:55:00Z","v":30794,"vw":29.071701},{"c":28.87,"h":29.055,"l":28.84,"n":73,"o":28.91,"t":"2026-10-22T14:00:00Z","v":6350,"vw":28.959462},{"c":28.885,"h":28.95,"l":28.865,"n":40,"o":28.87,"t":"2026-10-22T14:05:00Z","v":1718,"vw":28.906818},{"c":28.88,"h":28.885,"l":28.88,"n":53,"o":28.885,"t":"2026-10-22T14:10:00Z","v":1352,"vw":28.883497},{"c":28.99,"h":28.99,"l":28.84,"n":115,"o":28.93,"t":"2026-10-22T14:15:00Z","v":3374,"vw":28.914546},{"c":28.99,"h":28.99,"l":28.99,"n":21,"o":28.99,"t":"2026-10-22T14:20:00Z","v":282,"vw":28.99},{"c":28.98,"h":28.995,"l":28.86,"n":19,"o":28.995,"t":"2026-10-22T14:25:00Z","v":503,"vw":28.94875},{"c":28.955,"h":28.955,"l":28.89,"n":36,"o":28.9,"t":"2026-10-22T14:30:00Z","v":876,"vw":28.91375},{"c":29,"h":29.01,"l":28.81,"n":114,"o":28.935,"t":"2026-10-22T14:35:00Z","v":4387,"vw":28.881743},{"c":29.16,"h":29.16,"l":29.025,"n":43,"o":29.025,"t":"2026-10-22T14:40:00Z","v":1431,"vw":29.122607},{"c":29.33,"h":29.33,"l":29.22,"n":31,"o":29.22,"t":"2026-10-22T14:45:00Z","v":1290,"vw":29.258599},{"c":29.29,"h":29.305,"l":29.255,"n":63,"o":29.28,"t":"2026-10-22T14:50:00Z","v":2350,"vw":29.28893},{"c":29.255,"h":29.33,"l":29.255,"n":39,"o":29.33,"t":"2026-10-22T14:55:00Z","v":825,"vw":29.271593},{"c":29.45,"h":29.505,"l":29.2,"n":114,"o":29.255,"t":"2026-10-22T15:00:00Z","v":5402,"vw":29.34076},{"c":29.675,"h":29.73,"l":29.39,"n":204,"o":29.495,"t":"2026-10-22T15:05:00Z","v":16154,"vw":29.575856},{"c":29.89,"h":29.89,"l":29.73,"n":109,"o":29.73,"t":"2026-10-22T15:10:00Z","v":6358,"vw":29.805379},{"c":29.86,"h":29.86,"l":29.8,"n":151,"o":29.83,"t":"2026-10-22T15:15:00Z","v":6992,"vw":29.822846},{"c":29.815,"h":29.93,"l":29.81,"n":101,"o":29.93,"t":"2026-10-22T15:20:00Z","v":4361,"vw":29.867083},{"c":29.78,"h":29.87,"l":29.78,"n":113,"o":29.815,"t":"2026-10-22T15:25:00Z","v":7336,"vw":29.814775},{"c":29.75,"h":29.84,"l":29.75,"n":84,"o":29.805,"t":"2026-10-22T15:30:00Z","v":3373,"vw":29.801818},{"c":29.475,"h":29.72,"l":29.39,"n":194,"o":29.72,"t":"2026-10-22T15:35:00Z","v":13809,"vw":29.495989},{"c":29.53,"h":29.55,"l":29.505,"n":57,"o":29.515,"t":"2026-10-22T15:40:00Z","v":3518,"vw":29.514701},{"c":29.58,"h":29.58,"l":29.535,"n":64,"o":29.535,"t":"2026-10-22T15:45:00Z","v":2634,"vw":29.5525},{"c":29.555,"h":29.69,"l":29.555,"n":133,"o":29.62,"t":"2026-10-22T15:50:00Z","v":5834,"vw":29.627457},{"c":29.51,"h":29.5425,"l":29.5,"n":79,"o":29.535,"t":"2026-10-22T15:55:00Z","v":3914,"vw":29.520232},{"c":29.5,"h":29.535,"l":29.46,"n":103,"o":29.53,"t":"2026-10-22T16:00:00Z","v":4694,"vw":29.51},{"c":29.37,"h":29.5,"l":29.37,"n":105,"o":29.5,"t":"2026-10-22T16:05:00Z","v":4724,"vw":29.435733},{"c":29.35,"h":29.4,"l":29.3,"n":163,"o":29.35,"t":"2026-10-22T16:10:00Z","v":17370,"vw":29.350865},{"c":29.245,"h":29.42,"l":29.2,"n":181,"o":29.35,"t":"2026-10-22T16:15:00Z","v":13705,"vw":29.304568},{"c":29.35,"h":29.39,"l":29.1,"n":289,"o":29.245,"t":"2026-10-22T16:20:00Z","v":53160,"vw":29.232983},{"c":29.41,"h":29.41,"l":29.32,"n":140,"o":29.35,"t":"2026-10-22T16:25:00Z","v":12050,"vw":29.356066},{"c":29.285,"h":29.38,"l":29.25,"n":109,"o":29.38,"t":"2026-10-22T16:30:00Z","v":5376,"vw":29.295213},{"c":29.385,"h":29.4,"l":29.27,"n":215,"o":29.27,"t":"2026-10-22T16:35:00Z","v":20247,"vw":29.358299},{"c":29.295,"h":29.4,"l":29.275,"n":244,"o":29.385,"t":"2026-10-22T16:40:00Z","v":9665,"vw":29.351993},{"c":29.17,"h":29.27,"l":29.17,"n":68,"o":29.27,"t":"2026-10-22T16:45:00Z","v":3809,"vw":29.22278},{"c":29.2,"h":29.26,"l":29.2,"n":95,"o":29.23,"t":"2026-10-22T16:50:00Z","v":5079,"vw":29.234952},{"c":29.305,"h":29.32,"l":29.195,"n":75,"o":29.195,"t":"2026-10-22T16:55:00Z","v":3964,"vw":29.24514},{"c":29.255,"h":29.29,"l":29.25,"n":107,"o":29.29,"t":"2026-10-22T17:00:00Z","v":4137,"vw":29.271966},{"c":29.18,"h":29.23,"l":29.18,"n":85,"o":29.23,"t":"2026-10-22T17:05:00Z","v":2640,"vw":29.211429},{"c":29.235,"h":29.28,"l":29.18,"n":118,"o":29.18,"t":"2026-10-22T17:10:00Z","v":4834,"vw":29.224039},{"c":29.195,"h":29.235,"l":29.195,"n":46,"o":29.235,"t":"2026-10-22T17:15:00Z","v":1282,"vw":29.20519},{"c":29.18,"h":29.2,"l":29.18,"n":45,"o":29.185,"t":"2026-10-22T17:20:00Z","v":1536,"vw":29.185794},{"c":29.06,"h":29.17,"l":29.06,"n":113,"o":29.16,"t":"2026-10-22T17:25:00Z","v":3993,"vw":29.120724},{"c":29.115,"h":29.115,"l":29.075,"n":95,"o":29.075,"t":"2026-10-22T17:30:00Z","v":4627,"vw":29.09404},{"c":29.07,"h":29.11,"l":29.07,"n":37,"o":29.1,"t":"2026-10-22T17:35:00Z","v":1142,"vw":29.094286},{"c":29.03,"h":29.085,"l":29.03,"n":39,"o":29.085,"t":"2026-10-22T17:40:00Z","v":1379,"vw":29.057863},{"c":29.09,"h":29.11,"l":29.05,"n":99,"o":29.05,"t":"2026-10-22T17:45:00Z","v":5448,"vw":29.071592},{"c":29.07,"h":29.12,"l":29.06,"n":96,"o":29.085,"t":"2026-10-22T17:50:00Z","v":3070,"vw":29.085583},{"c":29.09,"h":29.115,"l":29.09,"n":42,"o":29.115,"t":"2026-10-22T17:55:00Z","v":753,"vw":29.101971},{"c":29.09,"h":29.13,"l":29.09,"n":89,"o":29.13,"t":"2026-10-22T18:00:00Z","v":2425,"vw":29.101071},{"c":29.095,"h":29.1,"l":29.095,"n":48,"o":29.1,"t":"2026-10-22T18:05:00Z","v":1919,"vw":29.099071},{"c":29.13,"h":29.13,"l":29.08,"n":90,"o":29.08,"t":"2026-10-22T18:10:00Z","v":2281,"vw":29.101135},{"c":29.205,"h":29.205,"l":29.13,"n":88,"o":29.13,"t":"2026-10-22T18:15:00Z","v":2846,"vw":29.167647},{"c":29.13,"h":29.22,"l":29.13,"n":183,"o":29.22,"t":"2026-10-22T18:20:00Z","v":5918,"vw":29.166133},{"c":28.93,"h":29.11,"l":28.93,"n":120,"o":29.11,"t":"2026-10-22T18:25:00Z","v":3858,"vw":29.041377},{"c":28.925,"h":28.95,"l":28.89,"n":142,"o":28.93,"t":"2026-10-22T18:30:00Z","v":5837,"vw":28.921003},{"c":28.95,"h":28.97,"l":28.9,"n":103,"o":28.91,"t":"2026-10-22T18:35:00Z","v":4312,"vw":28.938319},{"c":28.915,"h":28.94,"l":28.91,"n":106,"o":28.93,"t":"2026-10-22T18:40:00Z","v":2955,"vw":28.923341},{"c":28.915,"h":28.93,"l":28.85,"n":213,"o":28.915,"t":"2026-10-22T18:45:00Z","v":13432,"vw":28.899029},{"c":28.79,"h":28.915,"l":28.79,"n":150,"o":28.915,"t":"2026-10-22T18:50:00Z","v":5292,"vw":28.858957},{"c":28.85,"h":28.88,"l":28.79,"n":138,"o":28.8,"t":"2026-10-22T18:55:00Z","v":5768,"vw":28.829927},{"c":28.92,"h":28.97,"l":28.85,"n":164,"o":28.85,"t":"2026-10-22T19:00:00Z","v":7217,"vw":28.915652},{"c":28.97,"h":28.97,"l":28.915,"n":58,"o":28.915,"t":"2026-10-22T19:05:00Z","v":2751,"vw":28.937191},{"c":28.85,"h":28.975,"l":28.85,"n":213,"o":28.975,"t":"2026-10-22T19:10:00Z","v":7982,"vw":28.917215},{"c":28.925,"h":28.925,"l":28.86,"n":147,"o":28.87,"t":"2026-10-22T19:15:00Z","v":8411,"vw":28.886609},{"c":28.83,"h":28.95,"l":28.83,"n":155,"o":28.93,"t":"2026-10-22T19:20:00Z","v":6696,"vw":28.891412},{"c":28.815,"h":28.82,"l":28.74,"n":174,"o":28.8,"t":"2026-10-22T19:25:00Z","v":7697,"vw":28.779644},{"c":28.8,"h":28.82,"l":28.72,"n":222,"o":28.815,"t":"2026-10-22T19:30:00Z","v":8293,"vw":28.763288},{"c":28.805,"h":28.82,"l":28.765,"n":217,"o":28.805,"t":"2026-10-22T19:35:00Z","v":7485,"vw":28.784008},{"c":28.915,"h":28.95,"l":28.8,"n":349,"o":28.82,"t":"2026-10-22T19:40:00Z","v":14685,"vw":28.883975},{"c":28.855,"h":28.98,"l":28.84,"n":317,"o":28.915,"t":"2026-10-22T19:45:00Z","v":16252,"vw":28.930962},{"c":28.87,"h":28.93,"l":28.82,"n":434,"o":28.88,"t":"2026-10-22T19:50:00Z","v":27116,"vw":28.882217},{"c":28.66,"h":28.95,"l":28.61,"n":1926,"o":28.89,"t":"2026-10-22T19:55:00Z","v":135737,"vw":28.747848},{"c":28.72,"h":28.72,"l":28.72,"n":12,"o":28.72,"t":"2026-10-22T20:00:00Z","v":139650,"vw":28.72},{"c":28.81,"h":28.81,"l":28.2,"n":21,"o":28.72,"t":"2026-10-23T08:25:00Z","v":1912,"vw":28.621783},{"c":28.55,"h":28.55,"l":28.55,"n":11,"o":28.55,"t":"2026-10-23T13:00:00Z","v":245,"vw":28.55},{"c":29.5,"h":29.5,"l":28.8,"n":24,"o":28.8,"t":"2026-10-23T13:30:00Z","v":4535,"vw":28.869807},{"c":28.7504,"h":29.09,"l":28.7504,"n":44,"o":29.09,"t":"2026-10-23T13:35:00Z","v":1982,"vw":28.992971},{"c":29.075,"h":29.19,"l":28.65,"n":38,"o":28.65,"t":"2026-10-23T13:40:00Z","v":3953,"vw":28.698466},{"c":28.88,"h":29.19,"l":28.605,"n":120,"o":29.19,"t":"2026-10-23T13:45:00Z","v":5816,"vw":28.756626},{"c":29.02,"h":29.09,"l":28.88,"n":50,"o":28.98,"t":"2026-10-23T13:50:00Z","v":2300,"vw":29.023631},{"c":29.03,"h":29.105,"l":28.95,"n":107,"o":29.02,"t":"2026-10-23T13:55:00Z","v":4233,"vw":29.023288},{"c":28.835,"h":29.025,"l":28.8,"n":79,"o":29.025,"t":"2026-10-23T14:00:00Z","v":4117,"vw":28.889258},{"c":28.75,"h":28.835,"l":28.75,"n":39,"o":28.835,"t":"2026-10-23T14:05:00Z","v":1378,"vw":28.790556},{"c":28.805,"h":28.805,"l":28.7544,"n":30,"o":28.798,"t":"2026-10-23T14:15:00Z","v":1027,"vw":28.772195},{"c":28.83,"h":28.87,"l":28.81,"n":63,"o":28.81,"t":"2026-10-23T14:20:00Z","v":3643,"vw":28.846549},{"c":28.83,"h":28.83,"l":28.83,"n":18,"o":28.83,"t":"2026-10-23T14:25:00Z","v":563,"vw":28.83},{"c":28.8,"h":28.83,"l":28.78,"n":55,"o":28.825,"t":"2026-10-23T14:30:00Z","v":3107,"vw":28.80828},{"c":28.79,"h":28.87,"l":28.79,"n":63,"o":28.84,"t":"2026-10-23T14:40:00Z","v":2755,"vw":28.841206},{"c":28.85,"h":28.91,"l":28.83,"n":70,"o":28.85,"t":"2026-10-23T14:45:00Z","v":1998,"vw":28.877059},{"c":28.84,"h":28.9,"l":28.79,"n":78,"o":28.85,"t":"2026-10-23T14:50:00Z","v":2707,"vw":28.82664},{"c":28.835,"h":28.835,"l":28.835,"n":21,"o":28.835,"t":"2026-10-23T14:55:00Z","v":571,"vw":28.835},{"c":28.865,"h":28.92,"l":28.865,"n":133,"o":28.88,"t":"2026-10-23T15:00:00Z","v":7275,"vw":28.899939},{"c":28.79,"h":28.865,"l":28.79,"n":88,"o":28.865,"t":"2026-10-23T15:05:00Z","v":3807,"vw":28.819224},{"c":28.79,"h":28.8,"l":28.755,"n":79,"o":28.79,"t":"2026-10-23T15:10:00Z","v":3054,"vw":28.779738},{"c":28.77,"h":28.89,"l":28.77,"n":130,"o":28.79,"t":"2026-10-23T15:15:00Z","v":3762,"vw":28.828095},{"c":28.79,"h":28.81,"l":28.75,"n":113,"o":28.75,"t":"2026-10-23T15:20:00Z","v":6286,"vw":28.79607},{"c":28.84,"h":28.84,"l":28.84,"n":10,"o":28.84,"t":"2026-10-23T15:25:00Z","v":192,"vw":28.84},{"c":28.82,"h":28.82,"l":28.82,"n":19,"o":28.82,"t":"2026-10-23T15:30:00Z","v":432,"vw":28.82},{"c":28.755,"h":28.795,"l":28.755,"n":61,"o":28.795,"t":"2026-10-23T15:35:00Z","v":2413,"vw":28.7725},{"c":28.77,"h":28.77,"l":28.73,"n":39,"o":28.745,"t":"2026-10-23T15:40:00Z","v":1114,"vw":28.755},{"c":28.665,"h":28.75,"l":28.665,"n":143,"o":28.75,"t":"2026-10-23T15:45:00Z","v":4639,"vw":28.707795},{"c":28.66,"h":28.66,"l":28.66,"n":29,"o":28.66,"t":"2026-10-23T15:50:00Z","v":259,"vw":28.66},{"c":28.67,"h":28.67,"l":28.62,"n":91,"o":28.64,"t":"2026-10-23T15:55:00Z","v":3762,"vw":28.644519},{"c":28.61,"h":28.62,"l":28.59,"n":71,"o":28.62,"t":"2026-10-23T16:05:00Z","v":2514,"vw":28.615625},{"c":28.65,"h":28.65,"l":28.63,"n":29,"o":28.63,"t":"2026-10-23T16:10:00Z","v":668,"vw":28.64},{"c":28.53,"h":28.66,"l":28.52,"n":113,"o":28.66,"t":"2026-10-23T16:20:00Z","v":4205,"vw":28.578482},{"c":28.53,"h":28.53,"l":28.53,"n":32,"o":28.53,"t":"2026-10-23T16:25:00Z","v":1035,"vw":28.53},{"c":28.48,"h":28.525,"l":28.48,"n":43,"o":28.525,"t":"2026-10-23T16:30:00Z","v":728,"vw":28.508333},{"c":28.52,"h":28.52,"l":28.48,"n":29,"o":28.5,"t":"2026-10-23T16:35:00Z","v":1246,"vw":28.508108},{"c":28.5,"h":28.515,"l":28.5,"n":37,"o":28.515,"t":"2026-10-23T16:40:00Z","v":1069,"vw":28.5125},{"c":28.445,"h":28.48,"l":28.43,"n":55,"o":28.48,"t":"2026-10-23T16:45:00Z","v":1606,"vw":28.459444},{"c":28.42,"h":28.42,"l":28.42,"n":31,"o":28.42,"t":"2026-10-23T16:50:00Z","v":907,"vw":28.42},{"c":28.41,"h":28.41,"l":28.41,"n":30,"o":28.41,"t":"2026-10-23T16:55:00Z","v":720,"vw":28.41},{"c":28.42,"h":28.42,"l":28.39,"n":37,"o":28.39,"t":"2026-10-23T17:00:00Z","v":504,"vw":28.402931},{"c":28.43,"h":28.46,"l":28.41,"n":64,"o":28.43,"t":"2026-10-23T17:05:00Z","v":2613,"vw":28.43691},{"c":28.415,"h":28.43,"l":28.4,"n":49,"o":28.43,"t":"2026-10-23T17:10:00Z","v":1092,"vw":28.419},{"c":28.415,"h":28.415,"l":28.415,"n":6,"o":28.415,"t":"2026-10-23T17:15:00Z","v":278,"vw":28.415},{"c":28.38,"h":28.42,"l":28.38,"n":114,"o":28.415,"t":"2026-10-23T17:20:00Z","v":4147,"vw":28.396979},{"c":28.42,"h":28.42,"l":28.41,"n":46,"o":28.41,"t":"2026-10-23T17:25:00Z","v":911,"vw":28.413333},{"c":28.4,"h":28.41,"l":28.4,"n":47,"o":28.41,"t":"2026-10-23T17:30:00Z","v":1319,"vw":28.401667},{"c":28.37,"h":28.38,"l":28.37,"n":41,"o":28.38,"t":"2026-10-23T17:35:00Z","v":1063,"vw":28.3775},{"c":28.34,"h":28.48,"l":28.3,"n":188,"o":28.39,"t":"2026-10-23T17:40:00Z","v":6350,"vw":28.42146},{"c":28.34,"h":28.34,"l":28.335,"n":32,"o":28.335,"t":"2026-10-23T17:45:00Z","v":711,"vw":28.338333},{"c":28.37,"h":28.39,"l":28.37,"n":31,"o":28.375,"t":"2026-10-23T17:50:00Z","v":1616,"vw":28.374667},{"c":28.345,"h":28.345,"l":28.31,"n":46,"o":28.31,"t":"2026-10-23T17:55:00Z","v":1017,"vw":28.33625},{"c":28.27,"h":28.3,"l":28.27,"n":70,"o":28.3,"t":"2026-10-23T18:00:00Z","v":2370,"vw":28.294748},{"c":28.335,"h":28.35,"l":28.29,"n":94,"o":28.3,"t":"2026-10-23T18:05:00Z","v":4812,"vw":28.313995},{"c":28.39,"h":28.39,"l":28.31,"n":112,"o":28.36,"t":"2026-10-23T18:10:00Z","v":8377,"vw":28.335121},{"c":28.42,"h":28.46,"l":28.4,"n":94,"o":28.43,"t":"2026-10-23T18:15:00Z","v":3238,"vw":28.426176},{"c":28.38,"h":28.41,"l":28.38,"n":50,"o":28.41,"t":"2026-10-23T18:20:00Z","v":1316,"vw":28.387717},{"c":28.42,"h":28.44,"l":28.38,"n":166,"o":28.38,"t":"2026-10-23T18:25:00Z","v":9263,"vw":28.411147},{"c":28.46,"h":28.46,"l":28.44,"n":54,"o":28.45,"t":"2026-10-23T18:30:00Z","v":2249,"vw":28.445833},{"c":28.38,"h":28.47,"l":28.38,"n":114,"o":28.445,"t":"2026-10-23T18:35:00Z","v":4799,"vw":28.414934},{"c":28.295,"h":28.33,"l":28.295,"n":69,"o":28.33,"t":"2026-10-23T18:40:00Z","v":2115,"vw":28.314881},{"c":28.29,"h":28.29,"l":28.29,"n":19,"o":28.29,"t":"2026-10-23T18:45:00Z","v":493,"vw":28.29},{"c":28.28,"h":28.28,"l":28.26,"n":28,"o":28.26,"t":"2026-10-23T18:50:00Z","v":517,"vw":28.27},{"c":28.14,"h":28.27,"l":28.14,"n":115,"o":28.26,"t":"2026-10-23T18:55:00Z","v":2980,"vw":28.232},{"c":28.15,"h":28.15,"l":28.11,"n":101,"o":28.12,"t":"2026-10-23T19:00:00Z","v":3603,"vw":28.126452},{"c":28.135,"h":28.17,"l":28.1,"n":44,"o":28.17,"t":"2026-10-23T19:05:00Z","v":912,"vw":28.12875},{"c":28.085,"h":28.13,"l":28.08,"n":54,"o":28.13,"t":"2026-10-23T19:10:00Z","v":1478,"vw":28.093571},{"c":28.125,"h":28.14,"l":28.06,"n":157,"o":28.06,"t":"2026-10-23T19:15:00Z","v":5690,"vw":28.116933},{"c":28.13,"h":28.17,"l":28.12,"n":124,"o":28.12,"t":"2026-10-23T19:20:00Z","v":4631,"vw":28.144371},{"c":28.15,"h":28.16,"l":28.11,"n":221,"o":28.13,"t":"2026-10-23T19:25:00Z","v":6830,"vw":28.133125},{"c":28.27,"h":28.27,"l":28.17,"n":231,"o":28.17,"t":"2026-10-23T19:30:00Z","v":9371,"vw":28.207022},{"c":28.21,"h":28.29,"l":28.19,"n":241,"o":28.27,"t":"2026-10-23T19:35:00Z","v":9440,"vw":28.241995},{"c":28.16,"h":28.23,"l":28.14,"n":244,"o":28.23,"t":"2026-10-23T19:40:00Z","v":10686,"vw":28.181186},{"c":28.15,"h":28.195,"l":28.13,"n":274,"o":28.17,"t":"2026-10-23T19:45:00Z","v":11119,"vw":28.167403}],"history":[{"c":24.8,"h":25.45,"l":22.3,"n":89377,"o":22.5,"t":"2025-10-01T04:00:00Z","v":13033974,"vw":23.462033},{"c":28.45,"h":28.71,"l":24.18,"n":20938,"o":24.22,"t":"2025-10-02T04:00:00Z","v":2362718,"vw":26.798127},{"c":30.4,"h":33.2346,"l":27.71,"n":15750,"o":28.19,"t":"2025-10-03T04:00:00Z","v":1682639,"vw":30.479111},{"c":29.99,"h":31.75,"l":29.2,"n":9520,"o":31.74,"t":"2025-10-06T04:00:00Z","v":758587,"vw":30.248618},{"c":27.38,"h":30.76,"l":26.7208,"n":13224,"o":30.76,"t":"2025-10-07T04:00:00Z","v":2616664,"vw":27.49846},{"c":27.1,"h":27.8,"l":26.19,"n":4666,"o":26.38,"t":"2025-10-08T04:00:00Z","v":381454,"vw":27.059853},{"c":27.44,"h":27.61,"l":26,"n":3950,"o":26.68,"t":"2025-10-09T04:00:00Z","v":338129,"vw":26.818713},{"c":26.48,"h":27.85,"l":26.28,"n":3542,"o":27.85,"t":"2025-10-10T04:00:00Z","v":394127,"vw":26.881207},{"c":28.37,"h":28.9,"l":25.9,"n":4318,"o":25.99,"t":"2025-10-13T04:00:00Z","v":442805,"vw":27.913155},{"c":27.34,"h":28.54,"l":27.04,"n":2905,"o":28.54,"t":"2025-10-14T04:00:00Z","v":171551,"vw":27.694069},{"c":26.39,"h":27.73,"l":25.265,"n":3216,"o":27.73,"t":"2025-10-15T04:00:00Z","v":327077,"vw":26.109742},{"c":25.34,"h":26.3442,"l":24.43,"n":4076,"o":25.7,"t":"2025-10-16T04:00:00Z","v":219532,"vw":25.263757},{"c":25.13,"h":26,"l":24.67,"n":2647,"o":25.15,"t":"2025-10-17T04:00:00Z","v":200622,"vw":25.274096},{"c":25,"h":25.51,"l":24.25,"n":2219,"o":25.51,"t":"2025-10-20T04:00:00Z","v":137329,"vw":25.005286},{"c":25.49,"h":25.763,"l":25,"n":3287,"o":25,"t":"2025-10-21T04:00:00Z","v":172130,"vw":25.478812},{"c":24.8,"h":25.455,"l":24.5,"n":2032,"o":25.17,"t":"2025-10-22T04:00:00Z","v":145477,"vw":24.850204},{"c":25.09,"h":26,"l":24.62,"n":3909,"o":24.75,"t":"2025-10-23T04:00:00Z","v":299174,"vw":25.333096},{"c":26.37,"h":26.97,"l":25.1,"n":4649,"o":25.1,"t":"2025-10-24T04:00:00Z","v":362298,"vw":26.325375},{"c":25.5,"h":26.76,"l":25,"n":3643,"o":26.35,"t":"2025-10-27T04:00:00Z","v":247558,"vw":25.833529},{"c":25.69,"h":26.48,"l":25.2,"n":2420,"o":25.8,"t":"2025-10-28T04:00:00Z","v":290810,"vw":25.762486},{"c":25.27,"h":26.31,"l":25.09,"n":3960,"o":25.7,"t":"2025-10-29T04:00:00Z","v":261356,"vw":25.544306},{"c":26.49,"h":26.875,"l":25.01,"n":3227,"o":25.01,"t":"2025-10-30T04:00:00Z","v":214817,"vw":26.354046},{"c":25.68,"h":27.265,"l":25.655,"n":2748,"o":26.51,"t":"2025-10-31T04:00:00Z","v":236284,"vw":26.358757},{"c":25.26,"h":26.72,"l":24.83,"n":3815,"o":25.43,"t":"2025-11-03T05:00:00Z","v":342817,"vw":25.369831},{"c":25.42,"h":25.42,"l":24.5,"n":4740,"o":24.78,"t":"2025-11-04T05:00:00Z","v":504114,"vw":24.989896},{"c":25.61,"h":25.99,"l":25.123,"n":2468,"o":25.99,"t":"2025-11-05T05:00:00Z","v":120562,"vw":25.509222},{"c":25.29,"h":25.88,"l":24.8495,"n":2744,"o":25.62,"t":"2025-11-06T05:00:00Z","v":192044,"vw":25.281349},{"c":26.86,"h":27,"l":25.115,"n":2834,"o":25.4,"t":"2025-11-07T05:00:00Z","v":236938,"vw":26.070285},{"c":26.66,"h":27,"l":26.13,"n":2740,"o":26.57,"t":"2025-11-10T05:00:00Z","v":109131,"vw":26.510299},{"c":25.63,"h":27.15,"l":25.47,"n":2308,"o":26.99,"t":"2025-11-11T05:00:00Z","v":91635,"vw":25.940345},{"c":25.16,"h":26.42,"l":24.82,"n":1938,"o":25.9,"t":"2025-11-12T05:00:00Z","v":111373,"vw":25.314102},{"c":24.87,"h":26.07,"l":22.5025,"n":3458,"o":25.08,"t":"2025-11-13T05:00:00Z","v":293680,"vw":24.801496},{"c":24.73,"h":25.1,"l":24.115,"n":2081,"o":24.71,"t":"2025-11-14T05:00:00Z","v":123784,"vw":24.63443},{"c":23.81,"h":25.27,"l":23.54,"n":2211,"o":24.82,"t":"2025-11-17T05:00:00Z","v":409466,"vw":24.136264},{"c":23,"h":23.88,"l":22.78,"n":2745,"o":23.37,"t":"2025-11-18T05:00:00Z","v":166328,"vw":23.251723},{"c":23.21,"h":23.775,"l":22,"n":3936,"o":22.72,"t":"2025-11-19T05:00:00Z","v":258050,"vw":23.071384},{"c":23.09,"h":23.84,"l":22.36,"n":3304,"o":23.75,"t":"2025-11-20T05:00:00Z","v":270160,"vw":22.836992},{"c":23.37,"h":23.74,"l":22.26,"n":2525,"o":22.84,"t":"2025-11-21T05:00:00Z","v":244038,"vw":23.147734},{"c":23.17,"h":23.69,"l":22.47,"n":7595,"o":23.17,"t":"2025-11-24T05:00:00Z","v":464433,"vw":23.051259},{"c":24.53,"h":24.8,"l":23.04,"n":4523,"o":23.49,"t":"2025-11-25T05:00:00Z","v":322664,"vw":24.005362},{"c":24.99,"h":25.35,"l":23.97,"n":4949,"o":24.76,"t":"2025-11-26T05:00:00Z","v":328596,"vw":24.813033},{"c":23.32,"h":25.49,"l":23.12,"n":3032,"o":25.12,"t":"2025-11-28T05:00:00Z","v":179470,"vw":23.945426},{"c":23.89,"h":24.25,"l":23.02,"n":3124,"o":23.19,"t":"2025-12-01T05:00:00Z","v":231340,"vw":23.767109},{"c":23.44,"h":24.06,"l":22.88,"n":4158,"o":23.87,"t":"2025-12-02T05:00:00Z","v":286998,"vw":23.311828},{"c":23.74,"h":24.11,"l":22.39,"n":4849,"o":23.46,"t":"2025-12-03T05:00:00Z","v":425035,"vw":23.448376},{"c":24.97,"h":25.0112,"l":23.76,"n":3986,"o":23.76,"t":"2025-12-04T05:00:00Z","v":402263,"vw":24.583227},{"c":24.71,"h":26.15,"l":24.425,"n":5049,"o":24.91,"t":"2025-12-05T05:00:00Z","v":519815,"vw":25.099652},{"c":24.31,"h":25.34,"l":23.89,"n":5117,"o":24.76,"t":"2025-12-08T05:00:00Z","v":353296,"vw":24.514173},{"c":26.7,"h":27.27,"l":23.8,"n":8238,"o":24.33,"t":"2025-12-09T05:00:00Z","v":485566,"vw":26.021073},{"c":27.05,"h":27.5,"l":26.34,"n":3679,"o":26.64,"t":"2025-12-10T05:00:00Z","v":217115,"vw":26.981512},{"c":27.46,"h":29.0228,"l":26.34,"n":5153,"o":26.99,"t":"2025-12-11T05:00:00Z","v":375307,"vw":27.408766},{"c":27.73,"h":29.37,"l":27.43,"n":4735,"o":27.69,"t":"2025-12-12T05:00:00Z","v":293073,"vw":28.153586},{"c":27.5,"h":28.4,"l":26.91,"n":5068,"o":27.83,"t":"2025-12-15T05:00:00Z","v":287634,"vw":27.494513},{"c":28.38,"h":28.6,"l":26.5204,"n":5952,"o":27.63,"t":"2025-12-16T05:00:00Z","v":322738,"vw":27.959583},{"c":29,"h":29.5,"l":28.31,"n":5543,"o":28.36,"t":"2025-12-17T05:00:00Z","v":353776,"vw":29.01649},{"c":29.31,"h":30.23,"l":28.59,"n":6171,"o":29.31,"t":"2025-12-18T05:00:00Z","v":517301,"vw":29.486866},{"c":28.17,"h":30,"l":28.105,"n":5463,"o":29.36,"t":"2025-12-19T05:00:00Z","v":1533672,"vw":28.274314},{"c":29.25,"h":29.525,"l":28.1179,"n":4924,"o":28.23,"t":"2025-12-22T05:00:00Z","v":244285,"vw":29.13397},{"c":30.25,"h":30.65,"l":28.09,"n":6594,"o":29.22,"t":"2025-12-23T05:00:00Z","v":488138,"vw":30.08112},{"c":30.49,"h":31.63,"l":30.16,"n":2661,"o":30.2,"t":"2025-12-24T05:00:00Z","v":189222,"vw":30.581189},{"c":29.9,"h":30.935,"l":29.695,"n":3734,"o":30.49,"t":"2025-12-26T05:00:00Z","v":279284,"vw":29.993455},{"c":30.23,"h":31.26,"l":29.555,"n":3799,"o":29.92,"t":"2025-12-29T05:00:00Z","v":203485,"vw":30.416596},{"c":29.85,"h":30.37,"l":29.63,"n":3620,"o":30.31,"t":"2025-12-30T05:00:00Z","v":270737,"vw":29.911428},{"c":29.16,"h":30.175,"l":28.975,"n":4364,"o":29.88,"t":"2025-12-31T05:00:00Z","v":324461,"vw":29.321454},{"c":27.79,"h":29.575,"l":27.125,"n":8484,"o":29.19,"t":"2026-01-02T05:00:00Z","v":889566,"vw":27.917468},{"c":29.26,"h":29.92,"l":27.79,"n":6144,"o":27.79,"t":"2026-01-05T05:00:00Z","v":358821,"vw":29.167427},{"c":27.73,"h":30.22,"l":27.64,"n":7632,"o":29.33,"t":"2026-01-06T05:00:00Z","v":829601,"vw":28.464207},{"c":27.65,"h":27.9,"l":26.67,"n":4655,"o":27.64,"t":"2026-01-07T05:00:00Z","v":607117,"vw":27.307243},{"c":27.49,"h":28.174,"l":27.31,"n":4149,"o":28.05,"t":"2026-01-08T05:00:00Z","v":335198,"vw":27.6141},{"c":26.69,"h":27.66,"l":26.61,"n":3076,"o":27.4,"t":"2026-01-09T05:00:00Z","v":154998,"vw":26.869876},{"c":26.01,"h":26.95,"l":25.2301,"n":5448,"o":26.5,"t":"2026-01-12T05:00:00Z","v":387332,"vw":26.160081},{"c":26.19,"h":26.95,"l":25.48,"n":5079,"o":25.93,"t":"2026-01-13T05:00:00Z","v":268765,"vw":26.382253},{"c":26.76,"h":26.92,"l":25.815,"n":5401,"o":25.99,"t":"2026-01-14T05:00:00Z","v":348964,"vw":26.486528},{"c":26.01,"h":27.57,"l":25.82,"n":3105,"o":27.15,"t":"2026-01-15T05:00:00Z","v":181695,"vw":26.160859},{"c":25.99,"h":26.5,"l":25.88,"n":4150,"o":26.01,"t":"2026-01-16T05:00:00Z","v":145216,"vw":26.089926},{"c":25.51,"h":26.16,"l":25.2,"n":3179,"o":25.77,"t":"2026-01-20T05:00:00Z","v":192182,"vw":25.613655},{"c":25.55,"h":25.99,"l":25.28,"n":5633,"o":25.53,"t":"2026-01-21T05:00:00Z","v":436995,"vw":25.558791},{"c":24.93,"h":25.93,"l":24.72,"n":3207,"o":25.55,"t":"2026-01-22T05:00:00Z","v":177081,"vw":25.055234},{"c":24.5,"h":25.61,"l":24.11,"n":4837,"o":24.98,"t":"2026-01-23T05:00:00Z","v":417306,"vw":24.70789},{"c":25.77,"h":25.79,"l":24.5,"n":4533,"o":24.5,"t":"2026-01-26T05:00:00Z","v":317079,"vw":25.276335},{"c":25.12,"h":25.95,"l":24.93,"n":3500,"o":25.95,"t":"2026-01-27T05:00:00Z","v":173360,"vw":25.176629},{"c":25.21,"h":25.54,"l":24.92,"n":2885,"o":25,"t":"2026-01-28T05:00:00Z","v":127348,"vw":25.228693},{"c":26,"h":26.03,"l":25.29,"n":3048,"o":25.48,"t":"2026-01-29T05:00:00Z","v":194557,"vw":25.716314},{"c":25.5,"h":25.98,"l":24.92,"n":3087,"o":25.77,"t":"2026-01-30T05:00:00Z","v":175476,"vw":25.361768},{"c":25.28,"h":26.12,"l":25.26,"n":4627,"o":25.33,"t":"2026-02-02T05:00:00Z","v":251903,"vw":25.558777},{"c":24.94,"h":25.86,"l":24.27,"n":3446,"o":25.27,"t":"2026-02-03T05:00:00Z","v":166135,"vw":24.983733},{"c":24.83,"h":25.38,"l":24.18,"n":4803,"o":24.92,"t":"2026-02-04T05:00:00Z","v":254779,"vw":24.741158},{"c":23.17,"h":25.43,"l":22.475,"n":5555,"o":24.85,"t":"2026-02-05T05:00:00Z","v":343877,"vw":23.367472},{"c":23.56,"h":24.03,"l":23.12,"n":6563,"o":23.33,"t":"2026-02-06T05:00:00Z","v":339039,"vw":23.662659},{"c":23.3,"h":23.6,"l":22.78,"n":5643,"o":23.52,"t":"2026-02-09T05:00:00Z","v":364705,"vw":23.37921},{"c":23.4,"h":23.84,"l":22.83,"n":4272,"o":23.43,"t":"2026-02-10T05:00:00Z","v":251514,"vw":23.266929},{"c":19.23,"h":23.48,"l":19.155,"n":10127,"o":23.48,"t":"2026-02-11T05:00:00Z","v":730686,"vw":20.646343},{"c":17.14,"h":19.33,"l":14.78,"n":18152,"o":19.31,"t":"2026-02-12T05:00:00Z","v":2166224,"vw":16.385916},{"c":18.89,"h":19.45,"l":17.51,"n":12191,"o":18.02,"t":"2026-02-13T05:00:00Z","v":783937,"vw":18.725052},{"c":19.39,"h":19.77,"l":18.8,"n":5022,"o":18.99,"t":"2026-02-17T05:00:00Z","v":394901,"vw":19.414215},{"c":18.13,"h":19.5,"l":18.12,"n":7265,"o":19.12,"t":"2026-02-18T05:00:00Z","v":470555,"vw":18.631733},{"c":20.44,"h":22.73,"l":20.2,"n":11275,"o":21.65,"t":"2026-02-19T05:00:00Z","v":757842,"vw":20.802774},{"c":21.24,"h":21.76,"l":20.51,"n":7207,"o":21.1,"t":"2026-02-20T05:00:00Z","v":564635,"vw":21.212074},{"c":20.59,"h":21.56,"l":20.49,"n":8745,"o":20.88,"t":"2026-02-23T05:00:00Z","v":505817,"vw":20.863792},{"c":20.4,"h":20.685,"l":19.84,"n":7092,"o":20.36,"t":"2026-02-24T05:00:00Z","v":386428,"vw":20.283905},{"c":21.29,"h":22.35,"l":20.97,"n":5905,"o":21.95,"t":"2026-02-25T05:00:00Z","v":351329,"vw":21.438402},{"c":21.4,"h":21.745,"l":20.8359,"n":6840,"o":21.18,"t":"2026-02-26T05:00:00Z","v":356007,"vw":21.367916},{"c":20.82,"h":21.43,"l":20.745,"n":7402,"o":20.93,"t":"2026-02-27T05:00:00Z","v":663567,"vw":20.895581},{"c":21.13,"h":21.38,"l":20.26,"n":4374,"o":20.41,"t":"2026-03-02T05:00:00Z","v":215778,"vw":21.086227},{"c":21.24,"h":21.29,"l":20.395,"n":6056,"o":20.74,"t":"2026-03-03T05:00:00Z","v":444302,"vw":20.96903},{"c":21.54,"h":21.54,"l":20.725,"n":2874,"o":21.21,"t":"2026-03-04T05:00:00Z","v":163171,"vw":21.326914},{"c":21.2,"h":22,"l":20.86,"n":7484,"o":21.4,"t":"2026-03-05T05:00:00Z","v":318908,"vw":21.18535},{"c":20.3,"h":21.11,"l":19.43,"n":7255,"o":21.11,"t":"2026-03-06T05:00:00Z","v":651726,"vw":20.041684},{"c":19.83,"h":19.92,"l":19.1,"n":5635,"o":19.83,"t":"2026-03-09T04:00:00Z","v":266220,"vw":19.561738},{"c":19.92,"h":20.05,"l":19.47,"n":5199,"o":19.89,"t":"2026-03-10T04:00:00Z","v":302632,"vw":19.881098},{"c":18.91,"h":19.86,"l":18.89,"n":4520,"o":19.54,"t":"2026-03-11T04:00:00Z","v":192531,"vw":19.086848},{"c":18.19,"h":18.98,"l":18.12,"n":6399,"o":18.845,"t":"2026-03-12T04:00:00Z","v":302427,"vw":18.507183},{"c":21.87,"h":21.95,"l":18.22,"n":10054,"o":18.22,"t":"2026-03-13T04:00:00Z","v":928722,"vw":20.696738},{"c":22,"h":23.41,"l":21.49,"n":11063,"o":22.1,"t":"2026-03-16T04:00:00Z","v":563851,"vw":22.27993},{"c":23.46,"h":24.3039,"l":22,"n":9847,"o":22,"t":"2026-03-17T04:00:00Z","v":724118,"vw":23.549562},{"c":22.85,"h":23.495,"l":22.595,"n":5020,"o":23.13,"t":"2026-03-18T04:00:00Z","v":234296,"vw":22.949335},{"c":22.17,"h":23.44,"l":21.99,"n":7858,"o":22.78,"t":"2026-03-19T04:00:00Z","v":256151,"vw":22.431159},{"c":21.83,"h":22.41,"l":21.525,"n":7720,"o":22.23,"t":"2026-03-20T04:00:00Z","v":256221,"vw":21.929368},{"c":21.95,"h":22.475,"l":21.795,"n":4537,"o":21.94,"t":"2026-03-23T04:00:00Z","v":165268,"vw":22.081338},{"c":22.21,"h":22.41,"l":21.65,"n":5655,"o":21.84,"t":"2026-03-24T04:00:00Z","v":201191,"vw":22.18206},{"c":23.22,"h":23.37,"l":22.29,"n":6883,"o":22.54,"t":"2026-03-25T04:00:00Z","v":336231,"vw":23.093952},{"c":23.72,"h":24.725,"l":23.03,"n":5828,"o":23.21,"t":"2026-03-26T04:00:00Z","v":338547,"vw":23.916908},{"c":23.03,"h":24.0599,"l":23.01,"n":7834,"o":23.51,"t":"2026-03-27T04:00:00Z","v":455628,"vw":23.191167},{"c":23.43,"h":23.92,"l":22.86,"n":7046,"o":23.1,"t":"2026-03-30T04:00:00Z","v":485335,"vw":23.478243},{"c":24.19,"h":24.335,"l":23.03,"n":4295,"o":23.48,"t":"2026-03-31T04:00:00Z","v":411076,"vw":24.074375},{"c":24.3,"h":25.195,"l":24.07,"n":7969,"o":24.49,"t":"2026-04-01T04:00:00Z","v":504302,"vw":24.598447},{"c":25.05,"h":25.08,"l":23.755,"n":5369,"o":23.85,"t":"2026-04-02T04:00:00Z","v":419570,"vw":24.827694},{"c":25.91,"h":26.06,"l":24.91,"n":5203,"o":25,"t":"2026-04-06T04:00:00Z","v":313480,"vw":25.674182},{"c":25.38,"h":26.07,"l":25.28,"n":4684,"o":25.7,"t":"2026-04-07T04:00:00Z","v":240682,"vw":25.614604},{"c":25.96,"h":26.56,"l":25.65,"n":5501,"o":26.01,"t":"2026-04-08T04:00:00Z","v":254625,"vw":26.012302},{"c":24.88,"h":25.815,"l":24.74,"n":4445,"o":25.29,"t":"2026-04-09T04:00:00Z","v":181430,"vw":25.150097},{"c":24.73,"h":25.205,"l":24.6,"n":4756,"o":24.7,"t":"2026-04-10T04:00:00Z","v":184328,"vw":24.795869},{"c":25.56,"h":25.56,"l":23.91,"n":4745,"o":24.46,"t":"2026-04-13T04:00:00Z","v":247447,"vw":25.251325},{"c":26.35,"h":26.7,"l":25.64,"n":4716,"o":25.81,"t":"2026-04-14T04:00:00Z","v":285705,"vw":26.268354},{"c":26.96,"h":27.68,"l":26.19,"n":7371,"o":26.36,"t":"2026-04-15T04:00:00Z","v":532277,"vw":27.051531},{"c":26.7,"h":27.28,"l":26.44,"n":6506,"o":26.98,"t":"2026-04-16T04:00:00Z","v":287959,"vw":26.789691},{"c":27.66,"h":27.71,"l":26.63,"n":7516,"o":27.1,"t":"2026-04-17T04:00:00Z","v":421581,"vw":27.38292},{"c":28.78,"h":28.99,"l":27.4201,"n":6810,"o":28,"t":"2026-04-20T04:00:00Z","v":416531,"vw":28.555845},{"c":27.85,"h":29.25,"l":27.615,"n":7804,"o":28.95,"t":"2026-04-21T04:00:00Z","v":341482,"vw":28.201733},{"c":28.07,"h":28.11,"l":26.95,"n":6303,"o":28.06,"t":"2026-04-22T04:00:00Z","v":362164,"vw":27.762124},{"c":27.18,"h":27.99,"l":25.9204,"n":11485,"o":27.79,"t":"2026-04-23T04:00:00Z","v":607283,"vw":26.81927},{"c":26.81,"h":27.19,"l":26.06,"n":5659,"o":27.19,"t":"2026-04-24T04:00:00Z","v":325927,"vw":26.694147},{"c":26.51,"h":27.62,"l":26.5,"n":6176,"o":26.77,"t":"2026-04-27T04:00:00Z","v":483783,"vw":27.107979},{"c":26.63,"h":26.915,"l":26.19,"n":4377,"o":26.69,"t":"2026-04-28T04:00:00Z","v":160564,"vw":26.514659},{"c":25.91,"h":26.66,"l":25.62,"n":4054,"o":26.48,"t":"2026-04-29T04:00:00Z","v":175674,"vw":26.047162},{"c":25.13,"h":26.83,"l":25.05,"n":3987,"o":25.44,"t":"2026-04-30T04:00:00Z","v":216831,"vw":25.267405},{"c":24.81,"h":25.85,"l":24.05,"n":7042,"o":25.44,"t":"2026-05-01T04:00:00Z","v":695379,"vw":24.568892},{"c":24.46,"h":25.42,"l":24.38,"n":5623,"o":24.83,"t":"2026-05-04T04:00:00Z","v":233360,"vw":24.777749},{"c":24.89,"h":24.89,"l":24.01,"n":5100,"o":24.5,"t":"2026-05-05T04:00:00Z","v":289441,"vw":24.467599},{"c":24.98,"h":25.66,"l":24.85,"n":5638,"o":25.21,"t":"2026-05-06T04:00:00Z","v":242506,"vw":25.200813},{"c":30.47,"h":30.55,"l":24.935,"n":17923,"o":25.25,"t":"2026-05-07T04:00:00Z","v":1431079,"vw":29.008012},{"c":29.92,"h":30.73,"l":28.45,"n":8126,"o":30.67,"t":"2026-05-08T04:00:00Z","v":451217,"vw":29.696557},{"c":30.68,"h":30.73,"l":29.39,"n":8081,"o":29.8,"t":"2026-05-11T04:00:00Z","v":490018,"vw":30.096784},{"c":28.54,"h":29,"l":26.5202,"n":11339,"o":28.59,"t":"2026-05-12T04:00:00Z","v":341155,"vw":28.127965},{"c":27.94,"h":28.5,"l":26.01,"n":16275,"o":28.5,"t":"2026-05-13T04:00:00Z","v":966599,"vw":27.336879},{"c":27.46,"h":28.15,"l":26.72,"n":47749,"o":27.75,"t":"2026-05-14T04:00:00Z","v":5192548,"vw":27.410432},{"c":28,"h":28.42,"l":26.96,"n":21195,"o":27.12,"t":"2026-05-15T04:00:00Z","v":2090520,"vw":27.953298},{"c":27.22,"h":28.5,"l":26.73,"n":14799,"o":27.86,"t":"2026-05-18T04:00:00Z","v":1051754,"vw":27.482696},{"c":26.7,"h":27.1,"l":26.03,"n":14593,"o":26.81,"t":"2026-05-19T04:00:00Z","v":979888,"vw":26.565618},{"c":27.78,"h":27.78,"l":26.58,"n":13023,"o":26.76,"t":"2026-05-20T04:00:00Z","v":1037403,"vw":27.379301},{"c":27.27,"h":27.525,"l":26.36,"n":8875,"o":27.29,"t":"2026-05-21T04:00:00Z","v":551441,"vw":27.06657},{"c":27.87,"h":27.93,"l":26.97,"n":10478,"o":27.29,"t":"2026-05-22T04:00:00Z","v":487556,"vw":27.544284},{"c":28.94,"h":29.285,"l":27.66,"n":22851,"o":28.36,"t":"2026-05-26T04:00:00Z","v":1439432,"vw":28.73309},{"c":28.33,"h":29.505,"l":28.05,"n":9993,"o":28.93,"t":"2026-05-27T04:00:00Z","v":588120,"vw":28.525643},{"c":27.91,"h":29.03,"l":27.84,"n":7171,"o":28.35,"t":"2026-05-28T04:00:00Z","v":368899,"vw":28.311384},{"c":28.07,"h":28.325,"l":27.555,"n":10384,"o":28.11,"t":"2026-05-29T04:00:00Z","v":690783,"vw":28.013601},{"c":26.25,"h":28.49,"l":26.19,"n":13247,"o":27.51,"t":"2026-06-01T04:00:00Z","v":890285,"vw":26.822101},{"c":25.08,"h":26.605,"l":24.87,"n":15699,"o":25.73,"t":"2026-06-02T04:00:00Z","v":1130068,"vw":25.401656},{"c":24.31,"h":24.97,"l":23.82,"n":15252,"o":24.9,"t":"2026-06-03T04:00:00Z","v":1007857,"vw":24.492254},{"c":24.08,"h":24.89,"l":23.75,"n":19052,"o":24.46,"t":"2026-06-04T04:00:00Z","v":1191775,"vw":24.262086},{"c":25.49,"h":25.92,"l":24.09,"n":10621,"o":24.09,"t":"2026-06-05T04:00:00Z","v":543669,"vw":25.370136},{"c":24.62,"h":25.65,"l":24.51,"n":9780,"o":25.49,"t":"2026-06-08T04:00:00Z","v":485229,"vw":24.904294},{"c":25.15,"h":25.63,"l":24.71,"n":11517,"o":24.85,"t":"2026-06-09T04:00:00Z","v":640980,"vw":25.265724},{"c":26.95,"h":27.15,"l":25.285,"n":11847,"o":25.43,"t":"2026-06-10T04:00:00Z","v":871746,"vw":26.535582},{"c":27.09,"h":27.55,"l":26.76,"n":9203,"o":27.33,"t":"2026-06-11T04:00:00Z","v":506985,"vw":27.095314},{"c":27.4,"h":27.985,"l":26.72,"n":10350,"o":27.09,"t":"2026-06-12T04:00:00Z","v":430291,"vw":27.485939},{"c":27.56,"h":27.92,"l":27.11,"n":11057,"o":27.23,"t":"2026-06-15T04:00:00Z","v":608897,"vw":27.55038},{"c":27.93,"h":28.2,"l":27.4,"n":8757,"o":27.4,"t":"2026-06-16T04:00:00Z","v":452425,"vw":27.936898},{"c":28.81,"h":29.385,"l":27.95,"n":10323,"o":28,"t":"2026-06-17T04:00:00Z","v":736530,"vw":28.847234},{"c":29.24,"h":29.74,"l":28.13,"n":7095,"o":29.26,"t":"2026-06-18T04:00:00Z","v":545648,"vw":29.05122},{"c":28.72,"h":29.95,"l":28.64,"n":7437,"o":29.14,"t":"2026-06-22T04:00:00Z","v":396007,"vw":28.980803},{"c":29.72,"h":30.11,"l":28.19,"n":8323,"o":28.96,"t":"2026-06-23T04:00:00Z","v":480525,"vw":29.692575},{"c":28.99,"h":30.2399,"l":28.95,"n":12279,"o":29.88,"t":"2026-06-24T04:00:00Z","v":828801,"vw":29.532005},{"c":27.44,"h":29.385,"l":27.42,"n":9261,"o":28.9,"t":"2026-06-25T04:00:00Z","v":674230,"vw":27.897511},{"c":29.97,"h":29.99,"l":27.47,"n":15369,"o":27.88,"t":"2026-06-26T04:00:00Z","v":6562076,"vw":29.909161},{"c":30.48,"h":30.585,"l":29.085,"n":15308,"o":29.98,"t":"2026-06-29T04:00:00Z","v":1009801,"vw":30.279462},{"c":31.5,"h":31.67,"l":30.2,"n":15148,"o":30.5,"t":"2026-06-30T04:00:00Z","v":1330485,"vw":31.119735},{"c":34.06,"h":34.15,"l":31.8,"n":18409,"o":31.93,"t":"2026-07-01T04:00:00Z","v":1704670,"vw":33.777332},{"c":33.22,"h":34.405,"l":32.69,"n":13414,"o":33.94,"t":"2026-07-02T04:00:00Z","v":910375,"vw":33.379389},{"c":33.39,"h":33.975,"l":33.05,"n":10527,"o":33.08,"t":"2026-07-06T04:00:00Z","v":1093786,"vw":33.425},{"c":33.79,"h":34.6099,"l":33.12,"n":12269,"o":33.4,"t":"2026-07-07T04:00:00Z","v":746236,"vw":33.8355},{"c":31.51,"h":33.01,"l":31.17,"n":12122,"o":32.85,"t":"2026-07-08T04:00:00Z","v":768162,"vw":31.602206},{"c":32.32,"h":32.625,"l":30.6601,"n":8130,"o":31.06,"t":"2026-07-09T04:00:00Z","v":425801,"vw":32.208322},{"c":31.92,"h":32.925,"l":31.82,"n":8054,"o":32.72,"t":"2026-07-10T04:00:00Z","v":344884,"vw":32.021189},{"c":32.18,"h":32.75,"l":30.93,"n":9364,"o":32.35,"t":"2026-07-13T04:00:00Z","v":411296,"vw":32.168503},{"c":31.79,"h":32.5,"l":31.726,"n":9125,"o":31.87,"t":"2026-07-14T04:00:00Z","v":376215,"vw":31.917448},{"c":30.77,"h":32.8,"l":30.71,"n":9318,"o":32.45,"t":"2026-07-15T04:00:00Z","v":354702,"vw":31.090622},{"c":31.21,"h":31.42,"l":30.3,"n":9465,"o":31.13,"t":"2026-07-16T04:00:00Z","v":431329,"vw":31.060505},{"c":31.03,"h":32.01,"l":30.75,"n":10440,"o":30.75,"t":"2026-07-17T04:00:00Z","v":820779,"vw":31.165539},{"c":31.59,"h":31.765,"l":30.64,"n":9066,"o":31.02,"t":"2026-07-20T04:00:00Z","v":481201,"vw":31.435033},{"c":30.34,"h":32,"l":30.05,"n":11118,"o":31.13,"t":"2026-07-21T04:00:00Z","v":747916,"vw":30.414343},{"c":30,"h":32.36,"l":28.2,"n":14841,"o":32.36,"t":"2026-07-22T04:00:00Z","v":1016219,"vw":29.718586},{"c":29.88,"h":30.37,"l":28.635,"n":12696,"o":30.37,"t":"2026-07-23T04:00:00Z","v":776931,"vw":29.446941},{"c":30.24,"h":30.85,"l":29.57,"n":10519,"o":30.09,"t":"2026-07-24T04:00:00Z","v":680756,"vw":30.285557},{"c":30.82,"h":31.66,"l":29.9,"n":10020,"o":31.14,"t":"2026-07-27T04:00:00Z","v":915899,"vw":30.66488},{"c":31.88,"h":31.88,"l":30.84,"n":9590,"o":31.09,"t":"2026-07-28T04:00:00Z","v":619398,"vw":31.474906},{"c":35.11,"h":35.15,"l":31.32,"n":18205,"o":31.33,"t":"2026-07-29T04:00:00Z","v":1598297,"vw":33.902901},{"c":31.66,"h":34.045,"l":30.69,"n":28766,"o":33.69,"t":"2026-07-30T04:00:00Z","v":2191999,"vw":31.55291},{"c":31.71,"h":32.465,"l":31.0675,"n":14349,"o":31.39,"t":"2026-07-31T04:00:00Z","v":998557,"vw":31.93873},{"c":31.63,"h":32.24,"l":31.39,"n":14066,"o":31.59,"t":"2026-08-03T04:00:00Z","v":672635,"vw":31.753261},{"c":31.89,"h":31.94,"l":30.805,"n":10328,"o":31.37,"t":"2026-08-04T04:00:00Z","v":527373,"vw":31.641727},{"c":32.81,"h":32.83,"l":31.85,"n":8212,"o":32.03,"t":"2026-08-05T04:00:00Z","v":582732,"vw":32.54546},{"c":32.83,"h":33.24,"l":32.51,"n":8289,"o":32.81,"t":"2026-08-06T04:00:00Z","v":345289,"vw":32.801587},{"c":32.02,"h":33.54,"l":31.95,"n":10983,"o":32.88,"t":"2026-08-07T04:00:00Z","v":515843,"vw":32.46413},{"c":31.17,"h":33.0364,"l":30.91,"n":8738,"o":31.85,"t":"2026-08-10T04:00:00Z","v":406833,"vw":31.424646},{"c":31.27,"h":32.1,"l":30.75,"n":8921,"o":31.1,"t":"2026-08-11T04:00:00Z","v":409825,"vw":31.520541},{"c":30.77,"h":31.635,"l":30.74,"n":7593,"o":31.08,"t":"2026-08-12T04:00:00Z","v":424466,"vw":31.013922},{"c":32.07,"h":32.47,"l":30.87,"n":8636,"o":31.16,"t":"2026-08-13T04:00:00Z","v":470514,"vw":31.820112},{"c":31.71,"h":32.55,"l":31.4,"n":8831,"o":32.55,"t":"2026-08-14T04:00:00Z","v":337385,"vw":31.853697},{"c":31.48,"h":32.05,"l":31.04,"n":9802,"o":31.5,"t":"2026-08-17T04:00:00Z","v":375053,"vw":31.358575},{"c":31.5,"h":31.84,"l":30.7,"n":8659,"o":31.6,"t":"2026-08-18T04:00:00Z","v":359521,"vw":31.572419},{"c":32.42,"h":33.37,"l":32.35,"n":10408,"o":32.51,"t":"2026-08-19T04:00:00Z","v":457383,"vw":32.748386},{"c":32.56,"h":33.29,"l":31.71,"n":11612,"o":32.22,"t":"2026-08-20T04:00:00Z","v":529258,"vw":32.632408},{"c":33.36,"h":33.525,"l":32.14,"n":7109,"o":32.14,"t":"2026-08-21T04:00:00Z","v":305669,"vw":33.256389},{"c":33.14,"h":34.15,"l":33.01,"n":6356,"o":33.43,"t":"2026-08-24T04:00:00Z","v":278114,"vw":33.278972},{"c":34.43,"h":34.57,"l":33.32,"n":9520,"o":34,"t":"2026-08-25T04:00:00Z","v":469014,"vw":34.201607},{"c":34.2,"h":34.79,"l":33.915,"n":7201,"o":34.39,"t":"2026-08-26T04:00:00Z","v":298312,"vw":34.167347},{"c":34.13,"h":34.775,"l":33.1,"n":10718,"o":33.98,"t":"2026-08-27T04:00:00Z","v":556523,"vw":34.237966},{"c":33.87,"h":35.1075,"l":33.7201,"n":8537,"o":34.19,"t":"2026-08-28T04:00:00Z","v":380436,"vw":34.204837},{"c":33.31,"h":34.435,"l":33.08,"n":6166,"o":33.55,"t":"2026-08-31T04:00:00Z","v":339697,"vw":33.344625},{"c":32.7,"h":33.73,"l":32.68,"n":8944,"o":33.36,"t":"2026-09-01T04:00:00Z","v":337621,"vw":32.904076},{"c":33.28,"h":33.69,"l":32.93,"n":6673,"o":33.11,"t":"2026-09-02T04:00:00Z","v":362362,"vw":33.291246},{"c":33.4,"h":34.62,"l":33.18,"n":9270,"o":33.84,"t":"2026-09-03T04:00:00Z","v":626132,"vw":33.486302},{"c":33.23,"h":33.69,"l":32.77,"n":10481,"o":33.01,"t":"2026-09-04T04:00:00Z","v":361719,"vw":33.324094},{"c":32.05,"h":32.78,"l":31.82,"n":7588,"o":32.78,"t":"2026-09-08T04:00:00Z","v":314139,"vw":32.084842},{"c":31.62,"h":32.56,"l":31.06,"n":12381,"o":32.56,"t":"2026-09-09T04:00:00Z","v":360926,"vw":31.5803},{"c":31.14,"h":31.82,"l":31.025,"n":7475,"o":31.6,"t":"2026-09-10T04:00:00Z","v":335830,"vw":31.20645},{"c":31.6,"h":31.8199,"l":31.045,"n":11693,"o":31.14,"t":"2026-09-11T04:00:00Z","v":379808,"vw":31.524426},{"c":31.33,"h":32.625,"l":31.145,"n":7977,"o":31.97,"t":"2026-09-14T04:00:00Z","v":517853,"vw":31.497132},{"c":30.69,"h":31.33,"l":30.69,"n":12870,"o":30.86,"t":"2026-09-15T04:00:00Z","v":383296,"vw":30.857227},{"c":30.52,"h":31.21,"l":30.1,"n":12049,"o":30.41,"t":"2026-09-16T04:00:00Z","v":462285,"vw":30.543799},{"c":30.21,"h":31.7,"l":29.88,"n":7865,"o":31.7,"t":"2026-09-17T04:00:00Z","v":419394,"vw":30.24869},{"c":29.79,"h":30.88,"l":29.49,"n":9823,"o":30.25,"t":"2026-09-18T04:00:00Z","v":980811,"vw":29.807377},{"c":28.63,"h":30.065,"l":28.59,"n":8416,"o":29.76,"t":"2026-09-21T04:00:00Z","v":619541,"vw":28.968402},{"c":27.55,"h":29.25,"l":26.64,"n":13264,"o":29.25,"t":"2026-09-22T04:00:00Z","v":993096,"vw":27.364854},{"c":27.76,"h":27.76,"l":27.065,"n":10565,"o":27.23,"t":"2026-09-23T04:00:00Z","v":769085,"vw":27.550763},{"c":27.1,"h":28.08,"l":26.98,"n":10712,"o":27.7,"t":"2026-09-24T04:00:00Z","v":754068,"vw":27.264095},{"c":27.51,"h":27.88,"l":26.77,"n":11442,"o":27.215,"t":"2026-09-25T04:00:00Z","v":654685,"vw":27.584252},{"c":27.8,"h":27.87,"l":26.91,"n":8297,"o":27.26,"t":"2026-09-28T04:00:00Z","v":501738,"vw":27.626351},{"c":27.71,"h":27.93,"l":26.92,"n":9232,"o":27.71,"t":"2026-09-29T04:00:00Z","v":535126,"vw":27.639531},{"c":27.35,"h":28.285,"l":27.245,"n":6571,"o":27.88,"t":"2026-09-30T04:00:00Z","v":489566,"vw":27.441256},{"c":27.24,"h":27.93,"l":26.61,"n":8925,"o":27.35,"t":"2026-10-01T04:00:00Z","v":750888,"vw":27.174991},{"c":27.43,"h":28.98,"l":27.34,"n":11775,"o":27.49,"t":"2026-10-02T04:00:00Z","v":733136,"vw":27.61934},{"c":27.12,"h":27.94,"l":26.51,"n":7582,"o":27.94,"t":"2026-10-05T04:00:00Z","v":433486,"vw":27.040602},{"c":27.19,"h":27.42,"l":26.84,"n":7231,"o":27.04,"t":"2026-10-06T04:00:00Z","v":945520,"vw":27.169353},{"c":27.86,"h":27.94,"l":26.92,"n":8065,"o":26.94,"t":"2026-10-07T04:00:00Z","v":404059,"vw":27.676762},{"c":28.44,"h":28.68,"l":27.42,"n":8884,"o":27.72,"t":"2026-10-08T04:00:00Z","v":573192,"vw":28.198327},{"c":28.74,"h":28.74,"l":28.035,"n":7587,"o":28.28,"t":"2026-10-09T04:00:00Z","v":313914,"vw":28.625857},{"c":29,"h":29.23,"l":28.515,"n":8784,"o":28.55,"t":"2026-10-12T04:00:00Z","v":363550,"vw":29.006136},{"c":29.17,"h":29.8099,"l":29.02,"n":5764,"o":29.43,"t":"2026-10-13T04:00:00Z","v":323046,"vw":29.267181},{"c":28.44,"h":28.81,"l":28.08,"n":6263,"o":28.67,"t":"2026-10-14T04:00:00Z","v":313526,"vw":28.432588},{"c":29.45,"h":29.73,"l":28.86,"n":9124,"o":28.86,"t":"2026-10-15T04:00:00Z","v":434612,"vw":29.436252},{"c":29.36,"h":29.765,"l":28.775,"n":7534,"o":29.54,"t":"2026-10-16T04:00:00Z","v":370818,"vw":29.21822},{"c":29.3,"h":29.54,"l":29,"n":7908,"o":29.16,"t":"2026-10-19T04:00:00Z","v":477640,"vw":29.285705},{"c":29.49,"h":30.38,"l":29.195,"n":11384,"o":29.49,"t":"2026-10-20T04:00:00Z","v":436519,"vw":29.523061},{"c":28.39,"h":29.765,"l":27.72,"n":15533,"o":29.21,"t":"2026-10-21T04:00:00Z","v":1031066,"vw":28.526277},{"c":28.72,"h":29.93,"l":28.33,"n":11548,"o":28.33,"t":"2026-10-22T04:00:00Z","v":786422,"vw":29.005184},{"c":28.15,"h":29.5,"l":28.06,"n":7632,"o":28.8,"t":"2026-10-23T04:00:00Z","v":249831,"vw":28.511063}],"volatilityBars":[{"c":28.5,"h":28.5,"l":28.39,"n":23,"o":28.39,"t":"2026-09-22T08:00:00Z","v":346,"vw":28.445},{"c":28.3825,"h":29.25,"l":28.355,"n":157,"o":29.25,"t":"2026-09-22T13:30:00Z","v":10621,"vw":28.758671},{"c":28.18,"h":28.38,"l":28.1,"n":198,"o":28.215,"t":"2026-09-22T13:45:00Z","v":13100,"vw":28.228951},{"c":27.84,"h":28.37,"l":27.82,"n":285,"o":28.16,"t":"2026-09-22T14:00:00Z","v":16327,"vw":28.113324},{"c":27.37,"h":27.875,"l":27.32,"n":445,"o":27.875,"t":"2026-09-22T14:15:00Z","v":20531,"vw":27.485118},{"c":27.43,"h":27.49,"l":27.35,"n":193,"o":27.375,"t":"2026-09-22T14:30:00Z","v":6811,"vw":27.439386},{"c":27.325,"h":27.37,"l":27.21,"n":421,"o":27.37,"t":"2026-09-22T14:45:00Z","v":32352,"vw":27.252138},{"c":26.96,"h":27.32,"l":26.96,"n":345,"o":27.3175,"t":"2026-09-22T15:00:00Z","v":16919,"vw":27.197286},{"c":26.935,"h":27,"l":26.79,"n":469,"o":26.95,"t":"2026-09-22T15:15:00Z","v":22965,"vw":26.877929},{"c":26.81,"h":26.935,"l":26.8,"n":136,"o":26.9,"t":"2026-09-22T15:30:00Z","v":4786,"vw":26.875369},{"c":26.73,"h":26.82,"l":26.67,"n":258,"o":26.78,"t":"2026-09-22T15:45:00Z","v":9299,"vw":26.744196},{"c":26.71,"h":26.9,"l":26.65,"n":800,"o":26.7,"t":"2026-09-22T16:00:00Z","v":82432,"vw":26.756685},{"c":26.995,"h":27.04,"l":26.64,"n":696,"o":26.72,"t":"2026-09-22T16:15:00Z","v":77306,"vw":26.756147},{"c":27.16,"h":27.3075,"l":26.99,"n":514,"o":26.995,"t":"2026-09-22T16:30:00Z","v":27150,"vw":27.128292},{"c":27.21,"h":27.3,"l":27.16,"n":378,"o":27.16,"t":"2026-09-22T16:45:00Z","v":14969,"vw":27.247145},{"c":27.185,"h":27.24,"l":27.14,"n":253,"o":27.19,"t":"2026-09-22T17:00:00Z","v":7720,"vw":27.17975},{"c":27.05,"h":27.18,"l":27.03,"n":174,"o":27.18,"t":"2026-09-22T17:15:00Z","v":5620,"vw":27.078692},{"c":27.265,"h":27.41,"l":27.05,"n":768,"o":27.05,"t":"2026-09-22T17:30:00Z","v":76422,"vw":27.307115},{"c":27.23,"h":27.38,"l":27.22,"n":523,"o":27.25,"t":"2026-09-22T17:45:00Z","v":28566,"vw":27.30992},{"c":27.15,"h":27.23,"l":26.995,"n":378,"o":27.23,"t":"2026-09-22T18:00:00Z","v":15970,"vw":27.098262},{"c":27.21,"h":27.21,"l":27.07,"n":300,"o":27.2,"t":"2026-09-22T18:15:00Z","v":10123,"vw":27.150543},{"c":27.33,"h":27.33,"l":27.15,"n":341,"o":27.175,"t":"2026-09-22T18:30:00Z","v":23798,"vw":27.204701},{"c":27.715,"h":27.72,"l":27.34,"n":564,"o":27.34,"t":"2026-09-22T18:45:00Z","v":29960,"vw":27.528963},{"c":27.97,"h":27.985,"l":27.74,"n":319,"o":27.74,"t":"2026-09-22T19:00:00Z","v":16397,"vw":27.884332},{"c":28.145,"h":28.16,"l":27.89,"n":428,"o":27.97,"t":"2026-09-22T19:15:00Z","v":15816,"vw":28.036313},{"c":28.15,"h":28.21,"l":28.075,"n":439,"o":28.145,"t":"2026-09-22T19:30:00Z","v":18293,"vw":28.140902},{"c":27.54,"h":28.24,"l":27.54,"n":1984,"o":28.16,"t":"2026-09-22T19:45:00Z","v":110049,"vw":27.70864},{"c":27.55,"h":27.55,"l":27.55,"n":19,"o":27.55,"t":"2026-09-22T20:00:00Z","v":236367,"vw":27.55},{"c":27.55,"h":27.6,"l":26.5,"n":93,"o":27.54,"t":"2026-09-23T09:45:00Z","v":3189,"vw":27.226911},{"c":27.45,"h":27.45,"l":27.45,"n":6,"o":27.45,"t":"2026-09-23T10:15:00Z","v":220,"vw":27.45},{"c":27.24,"h":27.41,"l":27.24,"n":13,"o":27.36,"t":"2026-09-23T10:30:00Z","v":1143,"vw":27.352887},{"c":27.61,"h":27.61,"l":27,"n":15,"o":27,"t":"2026-09-23T11:15:00Z","v":1998,"vw":27.302695},{"c":27.35,"h":27.71,"l":27.35,"n":13,"o":27.71,"t":"2026-09-23T11:45:00Z","v":1184,"vw":27.532846},{"c":27.6,"h":27.6,"l":27.6,"n":6,"o":27.6,"t":"2026-09-23T12:15:00Z","v":201,"vw":27.6},{"c":27.065,"h":27.495,"l":27.065,"n":117,"o":27.23,"t":"2026-09-23T13:30:00Z","v":8356,"vw":27.298339},{"c":27.12,"h":27.56,"l":27.11,"n":476,"o":27.2,"t":"2026-09-23T13:45:00Z","v":66049,"vw":27.318922},{"c":27.47,"h":27.595,"l":27.085,"n":428,"o":27.085,"t":"2026-09-23T14:00:00Z","v":71959,"vw":27.496721},{"c":27.525,"h":27.6,"l":27.2809,"n":406,"o":27.48,"t":"2026-09-23T14:15:00Z","v":36546,"vw":27.511966},{"c":27.47,"h":27.605,"l":27.33,"n":264,"o":27.525,"t":"2026-09-23T14:30:00Z","v":15984,"vw":27.511325},{"c":27.16,"h":27.35,"l":27.16,"n":219,"o":27.35,"t":"2026-09-23T14:45:00Z","v":9116,"vw":27.261963},{"c":27.35,"h":27.38,"l":27.13,"n":331,"o":27.13,"t":"2026-09-23T15:00:00Z","v":17354,"vw":27.203599},{"c":27.52,"h":27.56,"l":27.27,"n":659,"o":27.325,"t":"2026-09-23T15:15:00Z","v":53883,"vw":27.4954},{"c":27.42,"h":27.52,"l":27.41,"n":253,"o":27.52,"t":"2026-09-23T15:30:00Z","v":10715,"vw":27.449996},{"c":27.42,"h":27.54,"l":27.38,"n":319,"o":27.39,"t":"2026-09-23T15:45:00Z","v":18288,"vw":27.460753},{"c":27.49,"h":27.6,"l":27.45,"n":720,"o":27.465,"t":"2026-09-23T16:00:00Z","v":74910,"vw":27.53547},{"c":27.61,"h":27.61,"l":27.44,"n":276,"o":27.49,"t":"2026-09-23T16:15:00Z","v":16473,"vw":27.492302},{"c":27.605,"h":27.65,"l":27.565,"n":272,"o":27.61,"t":"2026-09-23T16:30:00Z","v":11027,"vw":27.608997},{"c":27.74,"h":27.75,"l":27.625,"n":251,"o":27.63,"t":"2026-09-23T16:45:00Z","v":9603,"vw":27.683254},{"c":27.505,"h":27.7,"l":27.505,"n":349,"o":27.7,"t":"2026-09-23T17:00:00Z","v":15005,"vw":27.616416},{"c":27.605,"h":27.63,"l":27.53,"n":178,"o":27.53,"t":"2026-09-23T17:15:00Z","v":5683,"vw":27.579945},{"c":27.51,"h":27.57,"l":27.385,"n":138,"o":27.57,"t":"2026-09-23T17:30:00Z","v":6023,"vw":27.473096},{"c":27.55,"h":27.57,"l":27.52,"n":116,"o":27.52,"t":"2026-09-23T17:45:00Z","v":2801,"vw":27.551765},{"c":27.59,"h":27.62,"l":27.545,"n":157,"o":27.545,"t":"2026-09-23T18:00:00Z","v":5756,"vw":27.581041},{"c":27.55,"h":27.62,"l":27.55,"n":171,"o":27.595,"t":"2026-09-23T18:15:00Z","v":6944,"vw":27.596678},{"c":27.51,"h":27.55,"l":27.495,"n":134,"o":27.53,"t":"2026-09-23T18:30:00Z","v":5271,"vw":27.51881},{"c":27.57,"h":27.57,"l":27.47,"n":218,"o":27.51,"t":"2026-09-23T18:45:00Z","v":7504,"vw":27.507383},{"c":27.54,"h":27.59,"l":27.53,"n":162,"o":27.58,"t":"2026-09-23T19:00:00Z","v":4693,"vw":27.563228},{"c":27.65,"h":27.66,"l":27.52,"n":352,"o":27.57,"t":"2026-09-23T19:15:00Z","v":16907,"vw":27.593315},{"c":27.67,"h":27.71,"l":27.64,"n":321,"o":27.67,"t":"2026-09-23T19:30:00Z","v":11925,"vw":27.681825},{"c":27.74,"h":27.76,"l":27.51,"n":2059,"o":27.68,"t":"2026-09-23T19:45:00Z","v":154735,"vw":27.668694},{"c":27.76,"h":27.76,"l":27.76,"n":17,"o":27.76,"t":"2026-09-23T20:00:00Z","v":79005,"vw":27.76},{"c":27.37,"h":28.08,"l":27.195,"n":184,"o":27.7,"t":"2026-09-24T13:30:00Z","v":23574,"vw":27.680682},{"c":27.245,"h":27.26,"l":26.98,"n":74,"o":27.085,"t":"2026-09-24T13:45:00Z","v":3385,"vw":27.1225},{"c":27.62,"h":27.62,"l":27.325,"n":165,"o":27.39,"t":"2026-09-24T14:00:00Z","v":13127,"vw":27.402751},{"c":27.5,"h":27.6,"l":27.2,"n":362,"o":27.45,"t":"2026-09-24T14:15:00Z","v":23461,"vw":27.365979},{"c":27.48,"h":27.545,"l":27.48,"n":19,"o":27.545,"t":"2026-09-24T14:30:00Z","v":943,"vw":27.535714},{"c":27.475,"h":27.64,"l":27.475,"n":73,"o":27.64,"t":"2026-09-24T14:45:00Z","v":2183,"vw":27.518657},{"c":27.6,"h":27.65,"l":27.42,"n":247,"o":27.465,"t":"2026-09-24T15:00:00Z","v":11492,"vw":27.545257},{"c":27.39,"h":27.66,"l":27.36,"n":434,"o":27.6,"t":"2026-09-24T15:15:00Z","v":21986,"vw":27.529182},{"c":27.37,"h":27.49,"l":27.36,"n":158,"o":27.39,"t":"2026-09-24T15:30:00Z","v":8053,"vw":27.420387},{"c":27.37,"h":27.46,"l":27.325,"n":518,"o":27.36,"t":"2026-09-24T15:45:00Z","v":41786,"vw":27.398229},{"c":27.39,"h":27.41,"l":27.28,"n":176,"o":27.32,"t":"2026-09-24T16:00:00Z","v":8191,"vw":27.335948},{"c":27.44,"h":27.6,"l":27.41,"n":390,"o":27.41,"t":"2026-09-24T16:15:00Z","v":19620,"vw":27.505557},{"c":27.42,"h":27.46,"l":27.36,"n":146,"o":27.43,"t":"2026-09-24T16:30:00Z","v":6119,"vw":27.412878},{"c":27.38,"h":27.4,"l":27.305,"n":178,"o":27.4,"t":"2026-09-24T16:45:00Z","v":9754,"vw":27.367393},{"c":27.4,"h":27.43,"l":27.255,"n":452,"o":27.35,"t":"2026-09-24T17:00:00Z","v":27966,"vw":27.377732},{"c":27.36,"h":27.395,"l":27.36,"n":124,"o":27.3601,"t":"2026-09-24T17:15:00Z","v":4318,"vw":27.371166},{"c":27.4,"h":27.4,"l":27.33,"n":151,"o":27.38,"t":"2026-09-24T17:30:00Z","v":4720,"vw":27.360675},{"c":27.42,"h":27.44,"l":27.37,"n":135,"o":27.375,"t":"2026-09-24T17:45:00Z","v":3055,"vw":27.40371},{"c":27.42,"h":27.45,"l":27.38,"n":293,"o":27.41,"t":"2026-09-24T18:00:00Z","v":16914,"vw":27.428435},{"c":27.3,"h":27.44,"l":27.25,"n":515,"o":27.425,"t":"2026-09-24T18:15:00Z","v":31601,"vw":27.323813},{"c":27.285,"h":27.3,"l":27.09,"n":424,"o":27.27,"t":"2026-09-24T18:30:00Z","v":21835,"vw":27.232089},{"c":27.185,"h":27.3,"l":27.185,"n":204,"o":27.3,"t":"2026-09-24T18:45:00Z","v":5327,"vw":27.227611},{"c":27.13,"h":27.22,"l":27.13,"n":198,"o":27.2,"t":"2026-09-24T19:00:00Z","v":6614,"vw":27.188529},{"c":27.12,"h":27.13,"l":27.04,"n":383,"o":27.12,"t":"2026-09-24T19:15:00Z","v":15014,"vw":27.087887},{"c":27.27,"h":27.3,"l":26.99,"n":646,"o":27.12,"t":"2026-09-24T19:30:00Z","v":35360,"vw":27.11445},{"c":27.09,"h":27.365,"l":27.06,"n":2592,"o":27.285,"t":"2026-09-24T19:45:00Z","v":221336,"vw":27.238268},{"c":27.1,"h":27.1,"l":27.1,"n":11,"o":27.1,"t":"2026-09-24T20:00:00Z","v":147933,"vw":27.1},{"c":27,"h":27.41,"l":27,"n":41,"o":27.2,"t":"2026-09-25T10:15:00Z","v":1816,"vw":27.230394},{"c":27.3,"h":27.3,"l":27.3,"n":43,"o":27.3,"t":"2026-09-25T10:30:00Z","v":967,"vw":27.3},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-09-25T11:15:00Z","v":152,"vw":27.25},{"c":27.36,"h":27.36,"l":27.36,"n":5,"o":27.36,"t":"2026-09-25T11:45:00Z","v":304,"vw":27.36},{"c":27.45,"h":27.56,"l":27.3,"n":32,"o":27.3,"t":"2026-09-25T12:00:00Z","v":1331,"vw":27.439293},{"c":27.01,"h":27.29,"l":26.91,"n":85,"o":27.215,"t":"2026-09-25T13:30:00Z","v":12863,"vw":26.975069},{"c":27.1,"h":27.25,"l":26.94,"n":155,"o":27.01,"t":"2026-09-25T13:45:00Z","v":7777,"vw":27.064807},{"c":26.84,"h":27.05,"l":26.77,"n":130,"o":27.05,"t":"2026-09-25T14:00:00Z","v":9372,"vw":26.894205},{"c":27.08,"h":27.16,"l":26.86,"n":56,"o":27,"t":"2026-09-25T14:15:00Z","v":3281,"vw":27.02555},{"c":27.275,"h":27.275,"l":27.01,"n":144,"o":27.09,"t":"2026-09-25T14:30:00Z","v":6096,"vw":27.065179},{"c":27.75,"h":27.75,"l":27.295,"n":328,"o":27.36,"t":"2026-09-25T14:45:00Z","v":20105,"vw":27.610091},{"c":27.57,"h":27.825,"l":27.57,"n":281,"o":27.71,"t":"2026-09-25T15:00:00Z","v":10099,"vw":27.736603},{"c":27.63,"h":27.725,"l":27.595,"n":142,"o":27.595,"t":"2026-09-25T15:15:00Z","v":4267,"vw":27.658182},{"c":27.6,"h":27.73,"l":27.6,"n":232,"o":27.69,"t":"2026-09-25T15:30:00Z","v":7562,"vw":27.680961},{"c":27.78,"h":27.78,"l":27.59,"n":251,"o":27.62,"t":"2026-09-25T15:45:00Z","v":7309,"vw":27.695171},{"c":27.785,"h":27.845,"l":27.75,"n":117,"o":27.795,"t":"2026-09-25T16:00:00Z","v":4194,"vw":27.800902},{"c":27.765,"h":27.85,"l":27.725,"n":244,"o":27.75,"t":"2026-09-25T16:15:00Z","v":9967,"vw":27.780773},{"c":27.775,"h":27.78,"l":27.65,"n":191,"o":27.76,"t":"2026-09-25T16:30:00Z","v":10572,"vw":27.75617},{"c":27.76,"h":27.78,"l":27.73,"n":124,"o":27.76,"t":"2026-09-25T16:45:00Z","v":3885,"vw":27.76017},{"c":27.725,"h":27.745,"l":27.67,"n":214,"o":27.7,"t":"2026-09-25T17:00:00Z","v":6147,"vw":27.708553},{"c":27.8,"h":27.8,"l":27.675,"n":168,"o":27.725,"t":"2026-09-25T17:15:00Z","v":4765,"vw":27.733},{"c":27.8,"h":27.87,"l":27.79,"n":155,"o":27.82,"t":"2026-09-25T17:30:00Z","v":6792,"vw":27.841493},{"c":27.72,"h":27.775,"l":27.72,"n":114,"o":27.775,"t":"2026-09-25T17:45:00Z","v":2435,"vw":27.735455},{"c":27.72,"h":27.77,"l":27.71,"n":257,"o":27.76,"t":"2026-09-25T18:00:00Z","v":8660,"vw":27.733378},{"c":27.65,"h":27.725,"l":27.645,"n":211,"o":27.71,"t":"2026-09-25T18:15:00Z","v":4174,"vw":27.69525},{"c":27.715,"h":27.73,"l":27.65,"n":291,"o":27.68,"t":"2026-09-25T18:30:00Z","v":6822,"vw":27.700009},{"c":27.74,"h":27.76,"l":27.65,"n":460,"o":27.69,"t":"2026-09-25T18:45:00Z","v":21305,"vw":27.720628},{"c":27.76,"h":27.76,"l":27.72,"n":221,"o":27.73,"t":"2026-09-25T19:00:00Z","v":4019,"vw":27.73505},{"c":27.74,"h":27.79,"l":27.73,"n":272,"o":27.7499,"t":"2026-09-25T19:15:00Z","v":6626,"vw":27.752714},{"c":27.84,"h":27.88,"l":27.72,"n":708,"o":27.75,"t":"2026-09-25T19:30:00Z","v":24156,"vw":27.806201},{"c":27.52,"h":27.86,"l":27.51,"n":3424,"o":27.84,"t":"2026-09-25T19:45:00Z","v":218838,"vw":27.682304},{"c":27.51,"h":27.53,"l":27.51,"n":24,"o":27.53,"t":"2026-09-25T20:00:00Z","v":189944,"vw":27.510018},{"c":26.91,"h":27.26,"l":26.91,"n":84,"o":27.26,"t":"2026-09-28T13:30:00Z","v":4502,"vw":27.157247},{"c":27.1825,"h":27.35,"l":26.97,"n":164,"o":26.97,"t":"2026-09-28T13:45:00Z","v":14623,"vw":27.126237},{"c":27.66,"h":27.66,"l":27.35,"n":106,"o":27.35,"t":"2026-09-28T14:00:00Z","v":4255,"vw":27.502354},{"c":27.57,"h":27.57,"l":27.535,"n":34,"o":27.55,"t":"2026-09-28T14:15:00Z","v":1349,"vw":27.5505},{"c":27.5,"h":27.505,"l":27.36,"n":64,"o":27.505,"t":"2026-09-28T14:30:00Z","v":3416,"vw":27.417482},{"c":27.54,"h":27.54,"l":27.445,"n":110,"o":27.445,"t":"2026-09-28T14:45:00Z","v":1699,"vw":27.510625},{"c":27.45,"h":27.54,"l":27.45,"n":158,"o":27.54,"t":"2026-09-28T15:00:00Z","v":4416,"vw":27.498644},{"c":27.385,"h":27.47,"l":27.31,"n":108,"o":27.46,"t":"2026-09-28T15:15:00Z","v":3938,"vw":27.400126},{"c":27.42,"h":27.42,"l":27.41,"n":29,"o":27.41,"t":"2026-09-28T15:30:00Z","v":703,"vw":27.412},{"c":27.47,"h":27.47,"l":27.415,"n":54,"o":27.45,"t":"2026-09-28T15:45:00Z","v":1606,"vw":27.453462},{"c":27.44,"h":27.58,"l":27.44,"n":245,"o":27.47,"t":"2026-09-28T16:00:00Z","v":9385,"vw":27.521722},{"c":27.47,"h":27.51,"l":27.38,"n":161,"o":27.47,"t":"2026-09-28T16:15:00Z","v":5086,"vw":27.454931},{"c":27.27,"h":27.41,"l":27.27,"n":87,"o":27.41,"t":"2026-09-28T16:30:00Z","v":3376,"vw":27.379737},{"c":27.37,"h":27.37,"l":27.26,"n":112,"o":27.27,"t":"2026-09-28T16:45:00Z","v":3805,"vw":27.295},{"c":27.44,"h":27.44,"l":27.32,"n":163,"o":27.325,"t":"2026-09-28T17:00:00Z","v":6399,"vw":27.381352},{"c":27.2,"h":27.39,"l":27.2,"n":97,"o":27.375,"t":"2026-09-28T17:15:00Z","v":3676,"vw":27.293659},{"c":27.17,"h":27.24,"l":27.165,"n":178,"o":27.2,"t":"2026-09-28T17:30:00Z","v":6327,"vw":27.20187},{"c":27.32,"h":27.32,"l":27.13,"n":978,"o":27.13,"t":"2026-09-28T17:45:00Z","v":44102,"vw":27.247559},{"c":27.29,"h":27.33,"l":27.23,"n":137,"o":27.292,"t":"2026-09-28T18:00:00Z","v":7869,"vw":27.265602},{"c":27.235,"h":27.265,"l":27.215,"n":141,"o":27.265,"t":"2026-09-28T18:15:00Z","v":4787,"vw":27.24103},{"c":27.29,"h":27.29,"l":27.23,"n":234,"o":27.235,"t":"2026-09-28T18:30:00Z","v":8361,"vw":27.259365},{"c":27.29,"h":27.31,"l":27.23,"n":169,"o":27.31,"t":"2026-09-28T18:45:00Z","v":6354,"vw":27.275211},{"c":27.325,"h":27.34,"l":27.26,"n":168,"o":27.26,"t":"2026-09-28T19:00:00Z","v":5217,"vw":27.303332},{"c":27.61,"h":27.61,"l":27.325,"n":525,"o":27.325,"t":"2026-09-28T19:15:00Z","v":17634,"vw":27.471723},{"c":27.74,"h":27.77,"l":27.605,"n":930,"o":27.63,"t":"2026-09-28T19:30:00Z","v":32730,"vw":27.693869},{"c":27.83,"h":27.87,"l":27.64,"n":1809,"o":27.74,"t":"2026-09-28T19:45:00Z","v":110712,"vw":27.759081},{"c":27.8,"h":27.8,"l":27.8,"n":20,"o":27.8,"t":"2026-09-28T20:00:00Z","v":173346,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-09-29T08:00:00Z","v":500,"vw":27.8},{"c":27.96,"h":27.96,"l":27.6,"n":22,"o":27.85,"t":"2026-09-29T08:15:00Z","v":1550,"vw":27.898414},{"c":27.6,"h":27.6,"l":27,"n":10,"o":27.4,"t":"2026-09-29T08:30:00Z","v":1199,"vw":27.272085},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2026-09-29T09:45:00Z","v":415,"vw":28},{"c":27.685,"h":27.9265,"l":27.64,"n":61,"o":27.71,"t":"2026-09-29T13:30:00Z","v":3886,"vw":27.756082},{"c":27.39,"h":27.93,"l":27.39,"n":16,"o":27.69,"t":"2026-09-29T13:45:00Z","v":589,"vw":27.664},{"c":27.3,"h":27.71,"l":27.3,"n":94,"o":27.585,"t":"2026-09-29T14:00:00Z","v":2464,"vw":27.5176},{"c":27.205,"h":27.34,"l":27.205,"n":80,"o":27.34,"t":"2026-09-29T14:15:00Z","v":1438,"vw":27.2225},{"c":27.19,"h":27.23,"l":27.03,"n":203,"o":27.16,"t":"2026-09-29T14:30:00Z","v":7328,"vw":27.155757},{"c":26.92,"h":27.16,"l":26.92,"n":80,"o":27.16,"t":"2026-09-29T14:45:00Z","v":1548,"vw":26.987143},{"c":27.295,"h":27.37,"l":26.93,"n":222,"o":26.935,"t":"2026-09-29T15:00:00Z","v":12468,"vw":27.159277},{"c":27.26,"h":27.29,"l":27.2,"n":93,"o":27.29,"t":"2026-09-29T15:15:00Z","v":2291,"vw":27.244091},{"c":27.26,"h":27.34,"l":27.245,"n":124,"o":27.31,"t":"2026-09-29T15:30:00Z","v":3029,"vw":27.272},{"c":27.26,"h":27.43,"l":27.26,"n":248,"o":27.33,"t":"2026-09-29T15:45:00Z","v":9124,"vw":27.362552},{"c":27.32,"h":27.34,"l":27.24,"n":93,"o":27.335,"t":"2026-09-29T16:00:00Z","v":1701,"vw":27.293659},{"c":27.225,"h":27.325,"l":27.18,"n":148,"o":27.26,"t":"2026-09-29T16:15:00Z","v":5652,"vw":27.237285},{"c":27.16,"h":27.225,"l":27.16,"n":56,"o":27.225,"t":"2026-09-29T16:30:00Z","v":1243,"vw":27.170673},{"c":27.26,"h":27.26,"l":27.11,"n":235,"o":27.17,"t":"2026-09-29T16:45:00Z","v":13865,"vw":27.20377},{"c":27.35,"h":27.365,"l":27.24,"n":207,"o":27.24,"t":"2026-09-29T17:00:00Z","v":6007,"vw":27.3186},{"c":27.43,"h":27.43,"l":27.34,"n":157,"o":27.34,"t":"2026-09-29T17:15:00Z","v":7624,"vw":27.382279},{"c":27.46,"h":27.51,"l":27.43,"n":145,"o":27.44,"t":"2026-09-29T17:30:00Z","v":3891,"vw":27.454266},{"c":27.3375,"h":27.525,"l":27.335,"n":213,"o":27.49,"t":"2026-09-29T17:45:00Z","v":7304,"vw":27.454758},{"c":27.365,"h":27.48,"l":27.325,"n":236,"o":27.39,"t":"2026-09-29T18:00:00Z","v":9381,"vw":27.403393},{"c":27.5,"h":27.55,"l":27.37,"n":334,"o":27.37,"t":"2026-09-29T18:15:00Z","v":16607,"vw":27.471448},{"c":27.6,"h":27.625,"l":27.485,"n":426,"o":27.485,"t":"2026-09-29T18:30:00Z","v":19603,"vw":27.574652},{"c":27.58,"h":27.64,"l":27.58,"n":273,"o":27.6,"t":"2026-09-29T18:45:00Z","v":8888,"vw":27.612334},{"c":27.62,"h":27.64,"l":27.56,"n":140,"o":27.62,"t":"2026-09-29T19:00:00Z","v":4515,"vw":27.591613},{"c":27.665,"h":27.7,"l":27.61,"n":272,"o":27.63,"t":"2026-09-29T19:15:00Z","v":14016,"vw":27.663894},{"c":27.81,"h":27.84,"l":27.69,"n":789,"o":27.69,"t":"2026-09-29T19:30:00Z","v":44223,"vw":27.782313},{"c":27.71,"h":27.89,"l":27.64,"n":1760,"o":27.775,"t":"2026-09-29T19:45:00Z","v":130243,"vw":27.752397},{"c":27.71,"h":27.71,"l":27.71,"n":18,"o":27.71,"t":"2026-09-29T20:00:00Z","v":168855,"vw":27.71},{"c":27.93,"h":28.285,"l":27.66,"n":131,"o":27.88,"t":"2026-09-30T13:30:00Z","v":9405,"vw":27.86044},{"c":27.84,"h":27.99,"l":27.715,"n":224,"o":27.99,"t":"2026-09-30T13:45:00Z","v":9673,"vw":27.818877},{"c":28.03,"h":28.12,"l":27.88,"n":139,"o":27.89,"t":"2026-09-30T14:00:00Z","v":8126,"vw":28.013001},{"c":27.91,"h":28.15,"l":27.885,"n":70,"o":28.03,"t":"2026-09-30T14:15:00Z","v":2492,"vw":28.004359},{"c":27.96,"h":27.96,"l":27.83,"n":92,"o":27.87,"t":"2026-09-30T14:30:00Z","v":3059,"vw":27.914278},{"c":27.95,"h":28.01,"l":27.93,"n":129,"o":27.95,"t":"2026-09-30T14:45:00Z","v":4681,"vw":27.957568},{"c":27.695,"h":28.02,"l":27.665,"n":97,"o":28.02,"t":"2026-09-30T15:00:00Z","v":4764,"vw":27.85256},{"c":27.635,"h":27.8,"l":27.59,"n":94,"o":27.77,"t":"2026-09-30T15:15:00Z","v":4512,"vw":27.690559},{"c":27.62,"h":27.68,"l":27.53,"n":154,"o":27.575,"t":"2026-09-30T15:30:00Z","v":10513,"vw":27.61883},{"c":27.38,"h":27.62,"l":27.38,"n":110,"o":27.62,"t":"2026-09-30T15:45:00Z","v":6484,"vw":27.514424},{"c":27.46,"h":27.53,"l":27.395,"n":52,"o":27.44,"t":"2026-09-30T16:00:00Z","v":1809,"vw":27.475833},{"c":27.46,"h":27.5,"l":27.46,"n":14,"o":27.5,"t":"2026-09-30T16:15:00Z","v":306,"vw":27.48},{"c":27.332,"h":27.4,"l":27.332,"n":63,"o":27.4,"t":"2026-09-30T16:30:00Z","v":2070,"vw":27.381308},{"c":27.31,"h":27.35,"l":27.31,"n":138,"o":27.31,"t":"2026-09-30T16:45:00Z","v":5255,"vw":27.323185},{"c":27.325,"h":27.34,"l":27.29,"n":86,"o":27.31,"t":"2026-09-30T17:00:00Z","v":3556,"vw":27.313079},{"c":27.27,"h":27.34,"l":27.245,"n":224,"o":27.325,"t":"2026-09-30T17:15:00Z","v":14470,"vw":27.301222},{"c":27.4,"h":27.4,"l":27.285,"n":165,"o":27.29,"t":"2026-09-30T17:30:00Z","v":7185,"vw":27.325154},{"c":27.455,"h":27.48,"l":27.3,"n":492,"o":27.375,"t":"2026-09-30T17:45:00Z","v":30470,"vw":27.388407},{"c":27.515,"h":27.56,"l":27.48,"n":302,"o":27.48,"t":"2026-09-30T18:00:00Z","v":20443,"vw":27.523929},{"c":27.48,"h":27.515,"l":27.43,"n":169,"o":27.515,"t":"2026-09-30T18:15:00Z","v":5945,"vw":27.472908},{"c":27.49,"h":27.5,"l":27.47,"n":131,"o":27.48,"t":"2026-09-30T18:30:00Z","v":4151,"vw":27.486003},{"c":27.485,"h":27.51,"l":27.44,"n":221,"o":27.49,"t":"2026-09-30T18:45:00Z","v":7055,"vw":27.476257},{"c":27.62,"h":27.62,"l":27.51,"n":204,"o":27.51,"t":"2026-09-30T19:00:00Z","v":7402,"vw":27.551506},{"c":27.61,"h":27.65,"l":27.59,"n":213,"o":27.62,"t":"2026-09-30T19:15:00Z","v":10127,"vw":27.625731},{"c":27.527,"h":27.64,"l":27.52,"n":313,"o":27.61,"t":"2026-09-30T19:30:00Z","v":13384,"vw":27.591089},{"c":27.37,"h":27.55,"l":27.32,"n":1399,"o":27.535,"t":"2026-09-30T19:45:00Z","v":72900,"vw":27.432132},{"c":27.35,"h":27.35,"l":27.35,"n":16,"o":27.35,"t":"2026-09-30T20:00:00Z","v":201574,"vw":27.35},{"c":27.4,"h":27.4,"l":27.12,"n":24,"o":27.4,"t":"2026-10-01T08:45:00Z","v":1150,"vw":27.374545},{"c":27.4,"h":27.59,"l":26.9,"n":50,"o":27.2,"t":"2026-10-01T10:45:00Z","v":2257,"vw":27.156083},{"c":27.41,"h":27.41,"l":27.41,"n":3,"o":27.41,"t":"2026-10-01T11:00:00Z","v":1428,"vw":27.41},{"c":27.35,"h":27.35,"l":27.35,"n":8,"o":27.35,"t":"2026-10-01T11:15:00Z","v":111,"vw":27.35},{"c":27.26,"h":27.26,"l":27.26,"n":5,"o":27.26,"t":"2026-10-01T11:45:00Z","v":732,"vw":27.26},{"c":27.68,"h":27.93,"l":27.31,"n":98,"o":27.35,"t":"2026-10-01T13:30:00Z","v":11216,"vw":27.54018},{"c":27.4,"h":27.785,"l":27.18,"n":106,"o":27.51,"t":"2026-10-01T13:45:00Z","v":5022,"vw":27.398278},{"c":27.295,"h":27.42,"l":27.19,"n":163,"o":27.39,"t":"2026-10-01T14:00:00Z","v":11016,"vw":27.309776},{"c":27.215,"h":27.36,"l":27.2,"n":102,"o":27.295,"t":"2026-10-01T14:15:00Z","v":4625,"vw":27.248996},{"c":26.965,"h":27.275,"l":26.89,"n":112,"o":27.275,"t":"2026-10-01T14:30:00Z","v":5042,"vw":27.072127},{"c":26.78,"h":27.03,"l":26.61,"n":186,"o":26.955,"t":"2026-10-01T14:45:00Z","v":8511,"vw":26.773572},{"c":27.38,"h":27.56,"l":26.73,"n":708,"o":26.81,"t":"2026-10-01T15:00:00Z","v":106379,"vw":27.046633},{"c":27.13,"h":27.47,"l":27.13,"n":301,"o":27.38,"t":"2026-10-01T15:15:00Z","v":18990,"vw":27.305778},{"c":27.2275,"h":27.25,"l":27.13,"n":300,"o":27.195,"t":"2026-10-01T15:30:00Z","v":11875,"vw":27.187253},{"c":27.2,"h":27.235,"l":27.16,"n":225,"o":27.19,"t":"2026-10-01T15:45:00Z","v":9346,"vw":27.216527},{"c":27.245,"h":27.28,"l":27.2,"n":328,"o":27.255,"t":"2026-10-01T16:00:00Z","v":16009,"vw":27.229529},{"c":27.415,"h":27.415,"l":27.21,"n":333,"o":27.22,"t":"2026-10-01T16:15:00Z","v":14939,"vw":27.328167},{"c":27.42,"h":27.54,"l":27.39,"n":212,"o":27.415,"t":"2026-10-01T16:30:00Z","v":12690,"vw":27.467943},{"c":27.35,"h":27.45,"l":27.35,"n":114,"o":27.435,"t":"2026-10-01T16:45:00Z","v":4263,"vw":27.404662},{"c":27.34,"h":27.4,"l":27.32,"n":192,"o":27.375,"t":"2026-10-01T17:00:00Z","v":6956,"vw":27.365526},{"c":27.345,"h":27.38,"l":27.28,"n":192,"o":27.31,"t":"2026-10-01T17:15:00Z","v":6859,"vw":27.338585},{"c":27.33,"h":27.41,"l":27.32,"n":129,"o":27.37,"t":"2026-10-01T17:30:00Z","v":6767,"vw":27.360099},{"c":27.21,"h":27.38,"l":27.21,"n":240,"o":27.33,"t":"2026-10-01T17:45:00Z","v":11223,"vw":27.309895},{"c":27.24,"h":27.31,"l":27.17,"n":160,"o":27.21,"t":"2026-10-01T18:00:00Z","v":6871,"vw":27.232962},{"c":27.185,"h":27.27,"l":27.16,"n":313,"o":27.24,"t":"2026-10-01T18:15:00Z","v":10511,"vw":27.2317},{"c":27.15,"h":27.27,"l":27.15,"n":327,"o":27.17,"t":"2026-10-01T18:30:00Z","v":13193,"vw":27.21459},{"c":27.1,"h":27.19,"l":27.09,"n":286,"o":27.15,"t":"2026-10-01T18:45:00Z","v":11186,"vw":27.135786},{"c":27.08,"h":27.135,"l":27.08,"n":205,"o":27.135,"t":"2026-10-01T19:00:00Z","v":5892,"vw":27.101382},{"c":27.09,"h":27.11,"l":27.04,"n":387,"o":27.105,"t":"2026-10-01T19:15:00Z","v":16601,"vw":27.072461},{"c":27.11,"h":27.14,"l":26.97,"n":1020,"o":27.1,"t":"2026-10-01T19:30:00Z","v":78059,"vw":27.047988},{"c":27.19,"h":27.24,"l":27.09,"n":1615,"o":27.105,"t":"2026-10-01T19:45:00Z","v":95424,"vw":27.158178},{"c":27.24,"h":27.24,"l":27.24,"n":12,"o":27.24,"t":"2026-10-01T20:00:00Z","v":125062,"vw":27.24},{"c":27.24,"h":27.24,"l":27.24,"n":1,"o":27.24,"t":"2026-10-01T20:15:00Z","v":103783,"vw":27.24},{"c":28.19,"h":28.37,"l":27.34,"n":316,"o":27.49,"t":"2026-10-02T13:30:00Z","v":20309,"vw":27.846952},{"c":28.28,"h":28.98,"l":28.215,"n":437,"o":28.55,"t":"2026-10-02T13:45:00Z","v":28801,"vw":28.560208},{"c":28.18,"h":28.54,"l":28.175,"n":319,"o":28.215,"t":"2026-10-02T14:00:00Z","v":11465,"vw":28.36625},{"c":27.98,"h":28.39,"l":27.98,"n":325,"o":28.2,"t":"2026-10-02T14:15:00Z","v":9394,"vw":28.141951},{"c":28,"h":28.15,"l":27.98,"n":290,"o":28.045,"t":"2026-10-02T14:30:00Z","v":11380,"vw":28.079557},{"c":28.08,"h":28.08,"l":27.97,"n":398,"o":28.01,"t":"2026-10-02T14:45:00Z","v":17509,"vw":28.01647},{"c":27.8,"h":28.05,"l":27.695,"n":343,"o":28.05,"t":"2026-10-02T15:00:00Z","v":16607,"vw":27.908608},{"c":27.82,"h":27.85,"l":27.735,"n":279,"o":27.78,"t":"2026-10-02T15:15:00Z","v":15332,"vw":27.783592},{"c":27.905,"h":27.94,"l":27.82,"n":314,"o":27.82,"t":"2026-10-02T15:30:00Z","v":13645,"vw":27.894558},{"c":27.47,"h":27.9,"l":27.47,"n":469,"o":27.9,"t":"2026-10-02T15:45:00Z","v":29710,"vw":27.71351},{"c":27.595,"h":27.63,"l":27.48,"n":241,"o":27.515,"t":"2026-10-02T16:00:00Z","v":10907,"vw":27.55757},{"c":27.5,"h":27.66,"l":27.5,"n":230,"o":27.59,"t":"2026-10-02T16:15:00Z","v":10310,"vw":27.55761},{"c":27.535,"h":27.57,"l":27.5,"n":160,"o":27.52,"t":"2026-10-02T16:30:00Z","v":4846,"vw":27.538071},{"c":27.58,"h":27.59,"l":27.535,"n":299,"o":27.57,"t":"2026-10-02T16:45:00Z","v":14530,"vw":27.566596},{"c":27.58,"h":27.6,"l":27.515,"n":335,"o":27.6,"t":"2026-10-02T17:00:00Z","v":15089,"vw":27.563701},{"c":27.51,"h":27.64,"l":27.51,"n":213,"o":27.62,"t":"2026-10-02T17:15:00Z","v":6782,"vw":27.567384},{"c":27.525,"h":27.59,"l":27.5,"n":235,"o":27.525,"t":"2026-10-02T17:30:00Z","v":7759,"vw":27.549047},{"c":27.5,"h":27.55,"l":27.5,"n":182,"o":27.525,"t":"2026-10-02T17:45:00Z","v":4939,"vw":27.533307},{"c":27.49,"h":27.55,"l":27.49,"n":323,"o":27.52,"t":"2026-10-02T18:00:00Z","v":13391,"vw":27.514175},{"c":27.39,"h":27.49,"l":27.36,"n":263,"o":27.48,"t":"2026-10-02T18:15:00Z","v":9099,"vw":27.414711},{"c":27.41,"h":27.44,"l":27.345,"n":416,"o":27.375,"t":"2026-10-02T18:30:00Z","v":15424,"vw":27.376711},{"c":27.51,"h":27.52,"l":27.425,"n":531,"o":27.43,"t":"2026-10-02T18:45:00Z","v":16720,"vw":27.484837},{"c":27.525,"h":27.58,"l":27.51,"n":346,"o":27.51,"t":"2026-10-02T19:00:00Z","v":11411,"vw":27.548304},{"c":27.48,"h":27.54,"l":27.48,"n":504,"o":27.525,"t":"2026-10-02T19:15:00Z","v":15614,"vw":27.507186},{"c":27.45,"h":27.5,"l":27.375,"n":877,"o":27.5,"t":"2026-10-02T19:30:00Z","v":37652,"vw":27.436087},{"c":27.44,"h":27.62,"l":27.41,"n":1918,"o":27.445,"t":"2026-10-02T19:45:00Z","v":111781,"vw":27.524795},{"c":27.43,"h":27.43,"l":27.43,"n":26,"o":27.43,"t":"2026-10-02T20:00:00Z","v":238374,"vw":27.43},{"c":27.45,"h":27.45,"l":27.45,"n":13,"o":27.45,"t":"2026-10-05T08:15:00Z","v":1015,"vw":27.45},{"c":27.55,"h":27.91,"l":27.5,"n":32,"o":27.91,"t":"2026-10-05T13:00:00Z","v":1438,"vw":27.706129},{"c":27.205,"h":27.94,"l":27.08,"n":51,"o":27.94,"t":"2026-10-05T13:30:00Z","v":5273,"vw":27.370761},{"c":27.195,"h":27.195,"l":27.195,"n":5,"o":27.195,"t":"2026-10-05T13:45:00Z","v":137,"vw":27.195},{"c":27.42,"h":27.42,"l":27,"n":50,"o":27.205,"t":"2026-10-05T14:00:00Z","v":1733,"vw":27.317994},{"c":27.31,"h":27.54,"l":27.31,"n":123,"o":27.525,"t":"2026-10-05T14:15:00Z","v":7827,"vw":27.408165},{"c":27.535,"h":27.535,"l":27.315,"n":95,"o":27.4,"t":"2026-10-05T14:30:00Z","v":3403,"vw":27.444334},{"c":27.43,"h":27.54,"l":27.29,"n":76,"o":27.535,"t":"2026-10-05T14:45:00Z","v":3552,"vw":27.438775},{"c":27.1,"h":27.31,"l":26.985,"n":171,"o":27.31,"t":"2026-10-05T15:00:00Z","v":8673,"vw":27.181878},{"c":27.155,"h":27.28,"l":27.15,"n":160,"o":27.21,"t":"2026-10-05T15:15:00Z","v":6916,"vw":27.215878},{"c":27.11,"h":27.165,"l":27.1,"n":77,"o":27.165,"t":"2026-10-05T15:30:00Z","v":5838,"vw":27.153793},{"c":26.93,"h":27.11,"l":26.93,"n":126,"o":27.11,"t":"2026-10-05T15:45:00Z","v":5082,"vw":27.005571},{"c":26.72,"h":26.93,"l":26.72,"n":94,"o":26.93,"t":"2026-10-05T16:00:00Z","v":5576,"vw":26.81079},{"c":26.79,"h":26.85,"l":26.7,"n":191,"o":26.71,"t":"2026-10-05T16:15:00Z","v":8614,"vw":26.761333},{"c":26.79,"h":26.87,"l":26.75,"n":332,"o":26.78,"t":"2026-10-05T16:30:00Z","v":18535,"vw":26.823971},{"c":26.85,"h":26.92,"l":26.79,"n":245,"o":26.8,"t":"2026-10-05T16:45:00Z","v":14513,"vw":26.871617},{"c":26.73,"h":26.83,"l":26.51,"n":300,"o":26.83,"t":"2026-10-05T17:00:00Z","v":19582,"vw":26.698922},{"c":26.94,"h":26.97,"l":26.74,"n":188,"o":26.74,"t":"2026-10-05T17:15:00Z","v":12244,"vw":26.813366},{"c":26.925,"h":26.93,"l":26.79,"n":241,"o":26.91,"t":"2026-10-05T17:30:00Z","v":9910,"vw":26.88148},{"c":26.95,"h":26.95,"l":26.88,"n":166,"o":26.88,"t":"2026-10-05T17:45:00Z","v":5339,"vw":26.924073},{"c":27,"h":27,"l":26.88,"n":152,"o":26.9,"t":"2026-10-05T18:00:00Z","v":5330,"vw":26.934715},{"c":26.985,"h":27.01,"l":26.96,"n":121,"o":27.01,"t":"2026-10-05T18:15:00Z","v":3837,"vw":26.989338},{"c":26.93,"h":27.02,"l":26.93,"n":177,"o":26.95,"t":"2026-10-05T18:30:00Z","v":9658,"vw":26.955621},{"c":26.99,"h":27,"l":26.91,"n":190,"o":26.93,"t":"2026-10-05T18:45:00Z","v":6903,"vw":26.961839},{"c":26.995,"h":27.02,"l":26.97,"n":97,"o":26.99,"t":"2026-10-05T19:00:00Z","v":2565,"vw":26.991409},{"c":26.945,"h":27.02,"l":26.93,"n":262,"o":26.9987,"t":"2026-10-05T19:15:00Z","v":9520,"vw":26.978414},{"c":26.94,"h":27.08,"l":26.9,"n":726,"o":27.01,"t":"2026-10-05T19:30:00Z","v":41743,"vw":27.01716},{"c":27.13,"h":27.18,"l":26.92,"n":1559,"o":26.97,"t":"2026-10-05T19:45:00Z","v":95045,"vw":27.08708},{"c":27.12,"h":27.12,"l":27.12,"n":17,"o":27.12,"t":"2026-10-05T20:00:00Z","v":92474,"vw":27.12},{"c":27.12,"h":27.12,"l":27.12,"n":1,"o":27.12,"t":"2026-10-06T12:15:00Z","v":77141,"vw":27.12},{"c":26.97,"h":27.115,"l":26.84,"n":101,"o":27.04,"t":"2026-10-06T13:30:00Z","v":6671,"vw":26.993234},{"c":27.27,"h":27.4,"l":26.8741,"n":92,"o":26.92,"t":"2026-10-06T13:45:00Z","v":5744,"vw":27.059176},{"c":27.23,"h":27.42,"l":27.23,"n":208,"o":27.3,"t":"2026-10-06T14:00:00Z","v":13623,"vw":27.346843},{"c":27.095,"h":27.23,"l":27.05,"n":169,"o":27.23,"t":"2026-10-06T14:15:00Z","v":9654,"vw":27.128817},{"c":27.22,"h":27.29,"l":27.11,"n":186,"o":27.11,"t":"2026-10-06T14:30:00Z","v":8759,"vw":27.220508},{"c":27.25,"h":27.29,"l":27.18,"n":170,"o":27.25,"t":"2026-10-06T14:45:00Z","v":8315,"vw":27.246595},{"c":27.185,"h":27.32,"l":27.14,"n":161,"o":27.275,"t":"2026-10-06T15:00:00Z","v":8411,"vw":27.215575},{"c":27.23,"h":27.27,"l":27.125,"n":167,"o":27.17,"t":"2026-10-06T15:15:00Z","v":8240,"vw":27.196179},{"c":27.13,"h":27.21,"l":27.11,"n":122,"o":27.21,"t":"2026-10-06T15:30:00Z","v":6026,"vw":27.159268},{"c":27.135,"h":27.16,"l":27.11,"n":114,"o":27.16,"t":"2026-10-06T15:45:00Z","v":5458,"vw":27.135872},{"c":27.29,"h":27.3,"l":27.12,"n":265,"o":27.16,"t":"2026-10-06T16:00:00Z","v":19740,"vw":27.216828},{"c":27.32,"h":27.32,"l":27.25,"n":203,"o":27.28,"t":"2026-10-06T16:15:00Z","v":8348,"vw":27.289303},{"c":27.3,"h":27.33,"l":27.28,"n":71,"o":27.33,"t":"2026-10-06T16:30:00Z","v":3425,"vw":27.293886},{"c":27.16,"h":27.29,"l":27.15,"n":154,"o":27.29,"t":"2026-10-06T16:45:00Z","v":6135,"vw":27.210512},{"c":27.21,"h":27.21,"l":27.085,"n":120,"o":27.12,"t":"2026-10-06T17:00:00Z","v":5774,"vw":27.141459},{"c":27.17,"h":27.25,"l":27.13,"n":178,"o":27.18,"t":"2026-10-06T17:15:00Z","v":11064,"vw":27.195483},{"c":27.135,"h":27.16,"l":27.115,"n":76,"o":27.12,"t":"2026-10-06T17:30:00Z","v":2864,"vw":27.13839},{"c":27.075,"h":27.16,"l":27.07,"n":208,"o":27.16,"t":"2026-10-06T17:45:00Z","v":7494,"vw":27.097157},{"c":27.11,"h":27.16,"l":27.08,"n":159,"o":27.105,"t":"2026-10-06T18:00:00Z","v":4914,"vw":27.129067},{"c":27.15,"h":27.155,"l":27.04,"n":165,"o":27.09,"t":"2026-10-06T18:15:00Z","v":10071,"vw":27.117722},{"c":27.09,"h":27.16,"l":27.09,"n":125,"o":27.135,"t":"2026-10-06T18:30:00Z","v":5627,"vw":27.109115},{"c":27.1,"h":27.11,"l":26.93,"n":474,"o":27.09,"t":"2026-10-06T18:45:00Z","v":25284,"vw":27.073391},{"c":27.21,"h":27.23,"l":27.07,"n":279,"o":27.07,"t":"2026-10-06T19:00:00Z","v":11342,"vw":27.163858},{"c":27.22,"h":27.25,"l":27.2,"n":247,"o":27.215,"t":"2026-10-06T19:15:00Z","v":8884,"vw":27.230756},{"c":27.145,"h":27.25,"l":27.11,"n":454,"o":27.24,"t":"2026-10-06T19:30:00Z","v":19511,"vw":27.217027},{"c":27.17,"h":27.195,"l":27.06,"n":1833,"o":27.16,"t":"2026-10-06T19:45:00Z","v":108823,"vw":27.134979},{"c":27.19,"h":27.19,"l":27.19,"n":19,"o":27.19,"t":"2026-10-06T20:00:00Z","v":88290,"vw":27.19},{"c":27.19,"h":27.6,"l":27.19,"n":19,"o":27.6,"t":"2026-10-07T08:15:00Z","v":1952,"vw":27.211579},{"c":27.22,"h":27.38,"l":27.22,"n":10,"o":27.32,"t":"2026-10-07T09:30:00Z","v":426,"vw":27.310244},{"c":27.25,"h":27.25,"l":27.25,"n":4,"o":27.25,"t":"2026-10-07T10:15:00Z","v":303,"vw":27.25},{"c":27.01,"h":27.2,"l":27.01,"n":12,"o":27.2,"t":"2026-10-07T11:45:00Z","v":820,"vw":27.13125},{"c":27,"h":27,"l":27,"n":6,"o":27,"t":"2026-10-07T13:00:00Z","v":795,"vw":27},{"c":27.135,"h":27.31,"l":26.94,"n":23,"o":26.94,"t":"2026-10-07T13:30:00Z","v":5288,"vw":26.958614},{"c":27.115,"h":27.3,"l":26.92,"n":82,"o":26.98,"t":"2026-10-07T13:45:00Z","v":3020,"vw":27.050784},{"c":27.125,"h":27.21,"l":27.115,"n":25,"o":27.21,"t":"2026-10-07T14:00:00Z","v":885,"vw":27.135714},{"c":27.23,"h":27.23,"l":26.95,"n":44,"o":27.125,"t":"2026-10-07T14:15:00Z","v":3961,"vw":27.111041},{"c":27.15,"h":27.23,"l":27.01,"n":200,"o":27.105,"t":"2026-10-07T14:30:00Z","v":12581,"vw":27.110023},{"c":27.145,"h":27.23,"l":27.14,"n":164,"o":27.23,"t":"2026-10-07T14:45:00Z","v":7355,"vw":27.181033},{"c":27.13,"h":27.16,"l":27.07,"n":109,"o":27.145,"t":"2026-10-07T15:00:00Z","v":4559,"vw":27.126555},{"c":27.17,"h":27.2,"l":27.09,"n":163,"o":27.13,"t":"2026-10-07T15:15:00Z","v":7351,"vw":27.143091},{"c":27.215,"h":27.215,"l":27.17,"n":107,"o":27.21,"t":"2026-10-07T15:30:00Z","v":4570,"vw":27.190368},{"c":27.43,"h":27.435,"l":27.22,"n":307,"o":27.25,"t":"2026-10-07T15:45:00Z","v":15104,"vw":27.32842},{"c":27.48,"h":27.54,"l":27.36,"n":216,"o":27.42,"t":"2026-10-07T16:00:00Z","v":9842,"vw":27.410076},{"c":27.54,"h":27.57,"l":27.47,"n":213,"o":27.47,"t":"2026-10-07T16:15:00Z","v":9865,"vw":27.530701},{"c":27.655,"h":27.67,"l":27.53,"n":263,"o":27.545,"t":"2026-10-07T16:30:00Z","v":11967,"vw":27.578078},{"c":27.655,"h":27.69,"l":27.655,"n":33,"o":27.69,"t":"2026-10-07T16:45:00Z","v":1973,"vw":27.668694},{"c":27.94,"h":27.94,"l":27.69,"n":229,"o":27.69,"t":"2026-10-07T17:00:00Z","v":14047,"vw":27.782099},{"c":27.81,"h":27.94,"l":27.8,"n":116,"o":27.94,"t":"2026-10-07T17:15:00Z","v":7491,"vw":27.861634},{"c":27.815,"h":27.87,"l":27.79,"n":192,"o":27.84,"t":"2026-10-07T17:30:00Z","v":7663,"vw":27.829511},{"c":27.85,"h":27.87,"l":27.81,"n":140,"o":27.83,"t":"2026-10-07T17:45:00Z","v":5401,"vw":27.840688},{"c":27.86,"h":27.89,"l":27.86,"n":160,"o":27.86,"t":"2026-10-07T18:00:00Z","v":6500,"vw":27.874289},{"c":27.81,"h":27.89,"l":27.77,"n":141,"o":27.89,"t":"2026-10-07T18:15:00Z","v":5744,"vw":27.840716},{"c":27.84,"h":27.86,"l":27.81,"n":252,"o":27.81,"t":"2026-10-07T18:30:00Z","v":7682,"vw":27.834196},{"c":27.85,"h":27.87,"l":27.8,"n":226,"o":27.84,"t":"2026-10-07T18:45:00Z","v":9361,"vw":27.825622},{"c":27.78,"h":27.85,"l":27.75,"n":392,"o":27.815,"t":"2026-10-07T19:00:00Z","v":15318,"vw":27.800356},{"c":27.81,"h":27.83,"l":27.765,"n":416,"o":27.78,"t":"2026-10-07T19:15:00Z","v":14080,"vw":27.802503},{"c":27.755,"h":27.84,"l":27.74,"n":589,"o":27.815,"t":"2026-10-07T19:30:00Z","v":26018,"vw":27.794489},{"c":27.87,"h":27.88,"l":27.69,"n":1802,"o":27.74,"t":"2026-10-07T19:45:00Z","v":86777,"vw":27.776112},{"c":27.86,"h":27.86,"l":27.86,"n":21,"o":27.86,"t":"2026-10-07T20:00:00Z","v":78876,"vw":27.86},{"c":27.67,"h":28.44,"l":27.5,"n":61,"o":27.72,"t":"2026-10-08T13:30:00Z","v":6862,"vw":27.75546},{"c":27.675,"h":27.94,"l":27.56,"n":181,"o":27.67,"t":"2026-10-08T13:45:00Z","v":11037,"vw":27.80467},{"c":27.585,"h":27.79,"l":27.52,"n":118,"o":27.79,"t":"2026-10-08T14:00:00Z","v":5978,"vw":27.595963},{"c":27.42,"h":27.67,"l":27.42,"n":119,"o":27.67,"t":"2026-10-08T14:15:00Z","v":2740,"vw":27.501912},{"c":27.7,"h":27.7,"l":27.45,"n":172,"o":27.455,"t":"2026-10-08T14:30:00Z","v":8175,"vw":27.561293},{"c":27.765,"h":27.81,"l":27.57,"n":251,"o":27.6,"t":"2026-10-08T14:45:00Z","v":11744,"vw":27.673665},{"c":27.66,"h":27.8,"l":27.66,"n":188,"o":27.8,"t":"2026-10-08T15:00:00Z","v":8434,"vw":27.740096},{"c":27.555,"h":27.64,"l":27.545,"n":259,"o":27.63,"t":"2026-10-08T15:15:00Z","v":11164,"vw":27.583801},{"c":27.57,"h":27.58,"l":27.465,"n":250,"o":27.52,"t":"2026-10-08T15:30:00Z","v":12511,"vw":27.512358},{"c":27.6,"h":27.6,"l":27.53,"n":215,"o":27.57,"t":"2026-10-08T15:45:00Z","v":10275,"vw":27.559991},{"c":27.58,"h":27.61,"l":27.57,"n":144,"o":27.6,"t":"2026-10-08T16:00:00Z","v":4891,"vw":27.590345},{"c":27.57,"h":27.74,"l":27.57,"n":320,"o":27.59,"t":"2026-10-08T16:15:00Z","v":16295,"vw":27.633322},{"c":27.63,"h":27.655,"l":27.54,"n":225,"o":27.56,"t":"2026-10-08T16:30:00Z","v":10727,"vw":27.601467},{"c":27.79,"h":27.8,"l":27.6,"n":231,"o":27.6,"t":"2026-10-08T16:45:00Z","v":10246,"vw":27.702895},{"c":27.925,"h":27.94,"l":27.75,"n":298,"o":27.82,"t":"2026-10-08T17:00:00Z","v":13960,"vw":27.848559},{"c":28.05,"h":28.05,"l":27.925,"n":229,"o":27.925,"t":"2026-10-08T17:15:00Z","v":12254,"vw":27.9628},{"c":28.15,"h":28.15,"l":28,"n":210,"o":28,"t":"2026-10-08T17:30:00Z","v":11462,"vw":28.063751},{"c":27.97,"h":28.165,"l":27.97,"n":153,"o":28.165,"t":"2026-10-08T17:45:00Z","v":8309,"vw":28.07172},{"c":27.93,"h":28.03,"l":27.93,"n":172,"o":28.005,"t":"2026-10-08T18:00:00Z","v":7023,"vw":27.994353},{"c":28.155,"h":28.19,"l":27.83,"n":408,"o":27.91,"t":"2026-10-08T18:15:00Z","v":26514,"vw":28.025539},{"c":28.12,"h":28.26,"l":28.12,"n":246,"o":28.18,"t":"2026-10-08T18:30:00Z","v":11869,"vw":28.182385},{"c":28.22,"h":28.43,"l":28.12,"n":466,"o":28.12,"t":"2026-10-08T18:45:00Z","v":25368,"vw":28.259896},{"c":28.5,"h":28.535,"l":28.21,"n":312,"o":28.22,"t":"2026-10-08T19:00:00Z","v":13381,"vw":28.323028},{"c":28.625,"h":28.68,"l":28.5,"n":504,"o":28.5,"t":"2026-10-08T19:15:00Z","v":30617,"vw":28.59069},{"c":28.42,"h":28.66,"l":28.38,"n":676,"o":28.66,"t":"2026-10-08T19:30:00Z","v":30356,"vw":28.529924},{"c":28.43,"h":28.51,"l":28.31,"n":1739,"o":28.41,"t":"2026-10-08T19:45:00Z","v":104802,"vw":28.409814},{"c":28.44,"h":28.44,"l":28.44,"n":19,"o":28.44,"t":"2026-10-08T20:00:00Z","v":134062,"vw":28.44},{"c":28.44,"h":28.44,"l":28.44,"n":4,"o":28.44,"t":"2026-10-09T10:30:00Z","v":1002,"vw":28.44},{"c":28.2,"h":28.205,"l":28.2,"n":8,"o":28.205,"t":"2026-10-09T11:00:00Z","v":330,"vw":28.203125},{"c":28.52,"h":28.69,"l":28.035,"n":103,"o":28.28,"t":"2026-10-09T13:30:00Z","v":5591,"vw":28.466893},{"c":28.29,"h":28.49,"l":28.29,"n":59,"o":28.38,"t":"2026-10-09T13:45:00Z","v":2389,"vw":28.422333},{"c":28.33,"h":28.34,"l":28.15,"n":47,"o":28.34,"t":"2026-10-09T14:00:00Z","v":2035,"vw":28.194178},{"c":28.185,"h":28.27,"l":28.185,"n":74,"o":28.27,"t":"2026-10-09T14:15:00Z","v":1425,"vw":28.249443},{"c":28.21,"h":28.21,"l":28.09,"n":72,"o":28.15,"t":"2026-10-09T14:30:00Z","v":1910,"vw":28.154584},{"c":28.26,"h":28.3,"l":28.16,"n":169,"o":28.2,"t":"2026-10-09T14:45:00Z","v":5071,"vw":28.213061},{"c":28.32,"h":28.32,"l":28.3,"n":48,"o":28.3,"t":"2026-10-09T15:00:00Z","v":902,"vw":28.306667},{"c":28.3,"h":28.37,"l":28.3,"n":106,"o":28.32,"t":"2026-10-09T15:15:00Z","v":2551,"vw":28.327692},{"c":28.35,"h":28.39,"l":28.34,"n":95,"o":28.38,"t":"2026-10-09T15:30:00Z","v":2531,"vw":28.356526},{"c":28.34,"h":28.37,"l":28.315,"n":90,"o":28.32,"t":"2026-10-09T15:45:00Z","v":1326,"vw":28.332561},{"c":28.345,"h":28.48,"l":28.32,"n":100,"o":28.37,"t":"2026-10-09T16:00:00Z","v":3145,"vw":28.40337},{"c":28.39,"h":28.39,"l":28.35,"n":67,"o":28.37,"t":"2026-10-09T16:15:00Z","v":3470,"vw":28.361429},{"c":28.43,"h":28.43,"l":28.37,"n":88,"o":28.37,"t":"2026-10-09T16:30:00Z","v":3020,"vw":28.399375},{"c":28.39,"h":28.43,"l":28.39,"n":105,"o":28.41,"t":"2026-10-09T16:45:00Z","v":2460,"vw":28.400107},{"c":28.47,"h":28.53,"l":28.405,"n":243,"o":28.41,"t":"2026-10-09T17:00:00Z","v":8655,"vw":28.454436},{"c":28.45,"h":28.52,"l":28.45,"n":63,"o":28.52,"t":"2026-10-09T17:15:00Z","v":3321,"vw":28.494821},{"c":28.58,"h":28.59,"l":28.49,"n":146,"o":28.49,"t":"2026-10-09T17:30:00Z","v":5121,"vw":28.539412},{"c":28.655,"h":28.72,"l":28.6,"n":259,"o":28.6,"t":"2026-10-09T17:45:00Z","v":8046,"vw":28.688762},{"c":28.65,"h":28.71,"l":28.65,"n":92,"o":28.685,"t":"2026-10-09T18:00:00Z","v":2843,"vw":28.676749},{"c":28.57,"h":28.655,"l":28.57,"n":127,"o":28.655,"t":"2026-10-09T18:15:00Z","v":3364,"vw":28.614333},{"c":28.56,"h":28.58,"l":28.49,"n":242,"o":28.57,"t":"2026-10-09T18:30:00Z","v":11239,"vw":28.551908},{"c":28.69,"h":28.69,"l":28.59,"n":255,"o":28.59,"t":"2026-10-09T18:45:00Z","v":7367,"vw":28.642493},{"c":28.625,"h":28.73,"l":28.565,"n":250,"o":28.695,"t":"2026-10-09T19:00:00Z","v":10318,"vw":28.678965},{"c":28.58,"h":28.61,"l":28.53,"n":266,"o":28.61,"t":"2026-10-09T19:15:00Z","v":9003,"vw":28.577641},{"c":28.6,"h":28.65,"l":28.58,"n":567,"o":28.58,"t":"2026-10-09T19:30:00Z","v":22183,"vw":28.616604},{"c":28.74,"h":28.74,"l":28.54,"n":1566,"o":28.615,"t":"2026-10-09T19:45:00Z","v":85227,"vw":28.627758},{"c":28.74,"h":28.74,"l":28.74,"n":15,"o":28.74,"t":"2026-10-09T20:00:00Z","v":74519,"vw":28.74},{"c":28,"h":28.74,"l":28,"n":24,"o":28.74,"t":"2026-10-12T08:15:00Z","v":1756,"vw":28.444178},{"c":29.25,"h":29.25,"l":28.74,"n":32,"o":28.74,"t":"2026-10-12T08:30:00Z","v":1065,"vw":28.807909},{"c":28.9,"h":29.12,"l":28.55,"n":71,"o":28.55,"t":"2026-10-12T13:30:00Z","v":7762,"vw":28.678585},{"c":28.57,"h":28.815,"l":28.57,"n":94,"o":28.65,"t":"2026-10-12T13:45:00Z","v":3836,"vw":28.680423},{"c":28.61,"h":28.68,"l":28.515,"n":96,"o":28.565,"t":"2026-10-12T14:00:00Z","v":2770,"vw":28.59406},{"c":28.68,"h":28.68,"l":28.5427,"n":60,"o":28.6,"t":"2026-10-12T14:15:00Z","v":1888,"vw":28.624742},{"c":28.84,"h":28.95,"l":28.84,"n":86,"o":28.85,"t":"2026-10-12T14:30:00Z","v":2966,"vw":28.886798},{"c":28.865,"h":28.88,"l":28.77,"n":87,"o":28.785,"t":"2026-10-12T14:45:00Z","v":2838,"vw":28.836504},{"c":28.97,"h":28.97,"l":28.86,"n":140,"o":28.92,"t":"2026-10-12T15:00:00Z","v":4481,"vw":28.928907},{"c":29.14,"h":29.14,"l":28.95,"n":204,"o":28.95,"t":"2026-10-12T15:15:00Z","v":7699,"vw":29.039913},{"c":29.15,"h":29.15,"l":29.1,"n":237,"o":29.15,"t":"2026-10-12T15:30:00Z","v":7904,"vw":29.126058},{"c":28.91,"h":29.1,"l":28.91,"n":187,"o":29.1,"t":"2026-10-12T15:45:00Z","v":5802,"vw":29.031753},{"c":28.9,"h":28.99,"l":28.89,"n":178,"o":28.92,"t":"2026-10-12T16:00:00Z","v":6055,"vw":28.938295},{"c":28.86,"h":28.9,"l":28.795,"n":308,"o":28.875,"t":"2026-10-12T16:15:00Z","v":13084,"vw":28.864559},{"c":28.975,"h":28.975,"l":28.83,"n":211,"o":28.83,"t":"2026-10-12T16:30:00Z","v":9033,"vw":28.935293},{"c":29.04,"h":29.055,"l":29,"n":92,"o":29,"t":"2026-10-12T16:45:00Z","v":2459,"vw":29.040625},{"c":29.06,"h":29.06,"l":28.99,"n":161,"o":29.02,"t":"2026-10-12T17:00:00Z","v":5917,"vw":29.019407},{"c":29.095,"h":29.11,"l":29.07,"n":89,"o":29.07,"t":"2026-10-12T17:15:00Z","v":2226,"vw":29.089167},{"c":29.09,"h":29.1,"l":29.06,"n":53,"o":29.09,"t":"2026-10-12T17:30:00Z","v":1378,"vw":29.080472},{"c":29.01,"h":29.08,"l":29.01,"n":261,"o":29.08,"t":"2026-10-12T17:45:00Z","v":6714,"vw":29.040554},{"c":29.05,"h":29.05,"l":29.02,"n":98,"o":29.025,"t":"2026-10-12T18:00:00Z","v":2857,"vw":29.028635},{"c":29.04,"h":29.08,"l":29.035,"n":177,"o":29.045,"t":"2026-10-12T18:15:00Z","v":5553,"vw":29.055806},{"c":28.97,"h":29.08,"l":28.96,"n":216,"o":29.04,"t":"2026-10-12T18:30:00Z","v":12223,"vw":29.044891},{"c":29.045,"h":29.05,"l":28.97,"n":198,"o":28.97,"t":"2026-10-12T18:45:00Z","v":9159,"vw":29.022298},{"c":29.09,"h":29.11,"l":29.045,"n":228,"o":29.045,"t":"2026-10-12T19:00:00Z","v":8906,"vw":29.0785},{"c":29.055,"h":29.1,"l":29.02,"n":231,"o":29.1,"t":"2026-10-12T19:15:00Z","v":7019,"vw":29.064865},{"c":29.08,"h":29.08,"l":28.96,"n":544,"o":29.04,"t":"2026-10-12T19:30:00Z","v":28921,"vw":29.015419},{"c":28.98,"h":29.23,"l":28.98,"n":1681,"o":29.085,"t":"2026-10-12T19:45:00Z","v":75833,"vw":29.090205},{"c":29,"h":29,"l":29,"n":14,"o":29,"t":"2026-10-12T20:00:00Z","v":91279,"vw":29},{"c":29.41,"h":29.8099,"l":29.41,"n":24,"o":29.43,"t":"2026-10-13T13:30:00Z","v":3180,"vw":29.467606},{"c":29.275,"h":29.36,"l":29.14,"n":106,"o":29.21,"t":"2026-10-13T14:00:00Z","v":5991,"vw":29.254933},{"c":29.12,"h":29.22,"l":29.02,"n":102,"o":29.2,"t":"2026-10-13T14:15:00Z","v":7021,"vw":29.179561},{"c":29.23,"h":29.28,"l":29.11,"n":78,"o":29.19,"t":"2026-10-13T14:30:00Z","v":4235,"vw":29.178799},{"c":29.2601,"h":29.28,"l":29.25,"n":66,"o":29.275,"t":"2026-10-13T14:45:00Z","v":2625,"vw":29.265699},{"c":29.35,"h":29.35,"l":29.26,"n":91,"o":29.27,"t":"2026-10-13T15:00:00Z","v":3385,"vw":29.311824},{"c":29.4,"h":29.42,"l":29.32,"n":232,"o":29.35,"t":"2026-10-13T15:15:00Z","v":11855,"vw":29.372536},{"c":29.395,"h":29.435,"l":29.39,"n":140,"o":29.395,"t":"2026-10-13T15:30:00Z","v":8491,"vw":29.401525},{"c":29.32,"h":29.37,"l":29.32,"n":120,"o":29.37,"t":"2026-10-13T15:45:00Z","v":5505,"vw":29.353257},{"c":29.4,"h":29.4,"l":29.33,"n":85,"o":29.33,"t":"2026-10-13T16:00:00Z","v":2788,"vw":29.364766},{"c":29.38,"h":29.43,"l":29.37,"n":50,"o":29.42,"t":"2026-10-13T16:15:00Z","v":1916,"vw":29.401191},{"c":29.49,"h":29.5,"l":29.35,"n":170,"o":29.38,"t":"2026-10-13T16:30:00Z","v":6859,"vw":29.414167},{"c":29.52,"h":29.61,"l":29.49,"n":171,"o":29.495,"t":"2026-10-13T16:45:00Z","v":8549,"vw":29.539173},{"c":29.52,"h":29.54,"l":29.47,"n":111,"o":29.505,"t":"2026-10-13T17:00:00Z","v":3944,"vw":29.495206},{"c":29.42,"h":29.49,"l":29.41,"n":131,"o":29.49,"t":"2026-10-13T17:15:00Z","v":6883,"vw":29.436726},{"c":29.345,"h":29.49,"l":29.315,"n":165,"o":29.46,"t":"2026-10-13T17:30:00Z","v":7582,"vw":29.39221},{"c":29.34,"h":29.34,"l":29.29,"n":53,"o":29.325,"t":"2026-10-13T17:45:00Z","v":1731,"vw":29.317473},{"c":29.29,"h":29.37,"l":29.28,"n":104,"o":29.35,"t":"2026-10-13T18:00:00Z","v":3697,"vw":29.344549},{"c":29.27,"h":29.29,"l":29.24,"n":97,"o":29.25,"t":"2026-10-13T18:15:00Z","v":4057,"vw":29.258938},{"c":29.3,"h":29.3,"l":29.23,"n":132,"o":29.25,"t":"2026-10-13T18:30:00Z","v":5667,"vw":29.26233},{"c":29.33,"h":29.34,"l":29.29,"n":157,"o":29.305,"t":"2026-10-13T18:45:00Z","v":6081,"vw":29.317389},{"c":29.35,"h":29.42,"l":29.32,"n":257,"o":29.3275,"t":"2026-10-13T19:00:00Z","v":10552,"vw":29.389358},{"c":29.31,"h":29.35,"l":29.25,"n":328,"o":29.325,"t":"2026-10-13T19:15:00Z","v":15078,"vw":29.297943},{"c":29.255,"h":29.31,"l":29.245,"n":427,"o":29.3,"t":"2026-10-13T19:30:00Z","v":20202,"vw":29.281699},{"c":29.17,"h":29.28,"l":29.16,"n":1175,"o":29.25,"t":"2026-10-13T19:45:00Z","v":63405,"vw":29.234615},{"c":29.17,"h":29.17,"l":29.17,"n":15,"o":29.17,"t":"2026-10-13T20:00:00Z","v":79869,"vw":29.17},{"c":28.72,"h":28.72,"l":28.72,"n":5,"o":28.72,"t":"2026-10-14T08:30:00Z","v":112,"vw":28.72},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-14T12:30:00Z","v":100,"vw":29.1},{"c":28.81,"h":28.81,"l":28.66,"n":10,"o":28.67,"t":"2026-10-14T13:30:00Z","v":7151,"vw":28.687247},{"c":28.225,"h":28.73,"l":28.225,"n":205,"o":28.49,"t":"2026-10-14T13:45:00Z","v":10811,"vw":28.519031},{"c":28.145,"h":28.195,"l":28.08,"n":40,"o":28.14,"t":"2026-10-14T14:00:00Z","v":2723,"vw":28.180221},{"c":28.32,"h":28.32,"l":28.085,"n":142,"o":28.1,"t":"2026-10-14T14:15:00Z","v":6588,"vw":28.19434},{"c":28.35,"h":28.36,"l":28.31,"n":54,"o":28.35,"t":"2026-10-14T14:30:00Z","v":2298,"vw":28.341556},{"c":28.41,"h":28.41,"l":28.37,"n":41,"o":28.41,"t":"2026-10-14T14:45:00Z","v":1403,"vw":28.402054},{"c":28.42,"h":28.43,"l":28.37,"n":79,"o":28.4,"t":"2026-10-14T15:00:00Z","v":3331,"vw":28.397285},{"c":28.58,"h":28.58,"l":28.47,"n":161,"o":28.47,"t":"2026-10-14T15:15:00Z","v":5884,"vw":28.523208},{"c":28.54,"h":28.54,"l":28.53,"n":18,"o":28.53,"t":"2026-10-14T15:30:00Z","v":474,"vw":28.535},{"c":28.54,"h":28.54,"l":28.54,"n":38,"o":28.54,"t":"2026-10-14T15:45:00Z","v":1132,"vw":28.54},{"c":28.5,"h":28.55,"l":28.45,"n":170,"o":28.52,"t":"2026-10-14T16:00:00Z","v":8053,"vw":28.503905},{"c":28.39,"h":28.47,"l":28.355,"n":123,"o":28.43,"t":"2026-10-14T16:15:00Z","v":8248,"vw":28.384695},{"c":28.38,"h":28.45,"l":28.35,"n":118,"o":28.41,"t":"2026-10-14T16:30:00Z","v":6124,"vw":28.405629},{"c":28.27,"h":28.4,"l":28.27,"n":88,"o":28.4,"t":"2026-10-14T16:45:00Z","v":3282,"vw":28.345677},{"c":28.19,"h":28.3,"l":28.175,"n":73,"o":28.26,"t":"2026-10-14T17:00:00Z","v":4015,"vw":28.240087},{"c":28.33,"h":28.33,"l":28.23,"n":80,"o":28.23,"t":"2026-10-14T17:15:00Z","v":3169,"vw":28.275811},{"c":28.34,"h":28.35,"l":28.3,"n":127,"o":28.31,"t":"2026-10-14T17:30:00Z","v":5877,"vw":28.316588},{"c":28.38,"h":28.42,"l":28.35,"n":109,"o":28.36,"t":"2026-10-14T17:45:00Z","v":4299,"vw":28.386564},{"c":28.41,"h":28.46,"l":28.39,"n":109,"o":28.41,"t":"2026-10-14T18:00:00Z","v":3701,"vw":28.416748},{"c":28.385,"h":28.44,"l":28.32,"n":126,"o":28.38,"t":"2026-10-14T18:15:00Z","v":5867,"vw":28.370728},{"c":28.42,"h":28.42,"l":28.38,"n":176,"o":28.385,"t":"2026-10-14T18:30:00Z","v":7482,"vw":28.396094},{"c":28.4,"h":28.44,"l":28.39,"n":222,"o":28.41,"t":"2026-10-14T18:45:00Z","v":7059,"vw":28.416269},{"c":28.36,"h":28.46,"l":28.36,"n":235,"o":28.42,"t":"2026-10-14T19:00:00Z","v":9909,"vw":28.422501},{"c":28.39,"h":28.42,"l":28.34,"n":270,"o":28.38,"t":"2026-10-14T19:15:00Z","v":11376,"vw":28.3798},{"c":28.45,"h":28.45,"l":28.295,"n":520,"o":28.41,"t":"2026-10-14T19:30:00Z","v":24500,"vw":28.37412},{"c":28.44,"h":28.55,"l":28.42,"n":1307,"o":28.455,"t":"2026-10-14T19:45:00Z","v":60584,"vw":28.483332},{"c":28.44,"h":28.44,"l":28.44,"n":23,"o":28.44,"t":"2026-10-14T20:00:00Z","v":78640,"vw":28.44},{"c":28.65,"h":28.65,"l":28.65,"n":22,"o":28.65,"t":"2026-10-15T08:00:00Z","v":559,"vw":28.65},{"c":29.1,"h":29.195,"l":28.86,"n":94,"o":28.86,"t":"2026-10-15T13:30:00Z","v":6785,"vw":28.993166},{"c":29.295,"h":29.42,"l":29.22,"n":174,"o":29.415,"t":"2026-10-15T13:45:00Z","v":10765,"vw":29.267091},{"c":29.36,"h":29.43,"l":29.145,"n":279,"o":29.29,"t":"2026-10-15T14:00:00Z","v":10620,"vw":29.256125},{"c":29.19,"h":29.45,"l":29.19,"n":167,"o":29.45,"t":"2026-10-15T14:15:00Z","v":6742,"vw":29.269784},{"c":29.23,"h":29.29,"l":29.14,"n":318,"o":29.21,"t":"2026-10-15T14:30:00Z","v":13579,"vw":29.202614},{"c":29.36,"h":29.36,"l":29.22,"n":315,"o":29.27,"t":"2026-10-15T14:45:00Z","v":10986,"vw":29.314644},{"c":29.265,"h":29.43,"l":29.265,"n":185,"o":29.38,"t":"2026-10-15T15:00:00Z","v":6393,"vw":29.362143},{"c":29.3,"h":29.38,"l":29.195,"n":216,"o":29.24,"t":"2026-10-15T15:15:00Z","v":11488,"vw":29.291587},{"c":29.62,"h":29.62,"l":29.34,"n":338,"o":29.34,"t":"2026-10-15T15:30:00Z","v":14567,"vw":29.438371},{"c":29.66,"h":29.7,"l":29.65,"n":188,"o":29.66,"t":"2026-10-15T15:45:00Z","v":3954,"vw":29.670374},{"c":29.65,"h":29.715,"l":29.52,"n":267,"o":29.62,"t":"2026-10-15T16:00:00Z","v":12165,"vw":29.603769},{"c":29.62,"h":29.67,"l":29.59,"n":101,"o":29.655,"t":"2026-10-15T16:15:00Z","v":4573,"vw":29.63258},{"c":29.69,"h":29.69,"l":29.56,"n":275,"o":29.67,"t":"2026-10-15T16:30:00Z","v":13516,"vw":29.624811},{"c":29.69,"h":29.73,"l":29.675,"n":129,"o":29.7,"t":"2026-10-15T16:45:00Z","v":5960,"vw":29.698873},{"c":29.5807,"h":29.695,"l":29.57,"n":122,"o":29.69,"t":"2026-10-15T17:00:00Z","v":4744,"vw":29.643697},{"c":29.59,"h":29.68,"l":29.56,"n":246,"o":29.57,"t":"2026-10-15T17:15:00Z","v":11056,"vw":29.624386},{"c":29.51,"h":29.62,"l":29.51,"n":189,"o":29.6,"t":"2026-10-15T17:30:00Z","v":7431,"vw":29.581145},{"c":29.53,"h":29.57,"l":29.515,"n":136,"o":29.515,"t":"2026-10-15T17:45:00Z","v":4749,"vw":29.537814},{"c":29.43,"h":29.53,"l":29.43,"n":147,"o":29.53,"t":"2026-10-15T18:00:00Z","v":5642,"vw":29.50232},{"c":29.32,"h":29.42,"l":29.315,"n":174,"o":29.42,"t":"2026-10-15T18:15:00Z","v":4472,"vw":29.36284},{"c":29.4,"h":29.4,"l":29.34,"n":221,"o":29.34,"t":"2026-10-15T18:30:00Z","v":8207,"vw":29.361973},{"c":29.55,"h":29.55,"l":29.42,"n":267,"o":29.42,"t":"2026-10-15T18:45:00Z","v":6165,"vw":29.49857},{"c":29.48,"h":29.54,"l":29.42,"n":268,"o":29.54,"t":"2026-10-15T19:00:00Z","v":14147,"vw":29.475243},{"c":29.45,"h":29.51,"l":29.45,"n":327,"o":29.49,"t":"2026-10-15T19:15:00Z","v":15786,"vw":29.496279},{"c":29.38,"h":29.48,"l":29.325,"n":575,"o":29.465,"t":"2026-10-15T19:30:00Z","v":22422,"vw":29.404226},{"c":29.45,"h":29.53,"l":29.32,"n":1492,"o":29.38,"t":"2026-10-15T19:45:00Z","v":74861,"vw":29.42631},{"c":29.45,"h":29.45,"l":29.45,"n":17,"o":29.45,"t":"2026-10-15T20:00:00Z","v":98122,"vw":29.45},{"c":29.5,"h":29.54,"l":29.48,"n":12,"o":29.54,"t":"2026-10-16T13:30:00Z","v":6489,"vw":29.537486},{"c":29.72,"h":29.72,"l":29.49,"n":49,"o":29.685,"t":"2026-10-16T13:45:00Z","v":4854,"vw":29.664947},{"c":29.23,"h":29.765,"l":29.23,"n":71,"o":29.72,"t":"2026-10-16T14:00:00Z","v":3993,"vw":29.516676},{"c":29.25,"h":29.34,"l":29.23,"n":44,"o":29.25,"t":"2026-10-16T14:15:00Z","v":1648,"vw":29.277273},{"c":29.325,"h":29.325,"l":29.325,"n":7,"o":29.325,"t":"2026-10-16T14:30:00Z","v":179,"vw":29.325},{"c":29.18,"h":29.42,"l":29.18,"n":103,"o":29.325,"t":"2026-10-16T14:45:00Z","v":3205,"vw":29.341552},{"c":29.44,"h":29.44,"l":29.24,"n":191,"o":29.24,"t":"2026-10-16T15:00:00Z","v":8439,"vw":29.385644},{"c":29.37,"h":29.47,"l":29.37,"n":62,"o":29.425,"t":"2026-10-16T15:15:00Z","v":1658,"vw":29.431875},{"c":29.225,"h":29.44,"l":29.225,"n":101,"o":29.34,"t":"2026-10-16T15:30:00Z","v":4039,"vw":29.301065},{"c":29.17,"h":29.34,"l":29.16,"n":104,"o":29.27,"t":"2026-10-16T15:45:00Z","v":6354,"vw":29.286931},{"c":28.995,"h":29.23,"l":28.985,"n":297,"o":29.14,"t":"2026-10-16T16:00:00Z","v":17281,"vw":29.150826},{"c":28.96,"h":29,"l":28.915,"n":162,"o":29,"t":"2026-10-16T16:15:00Z","v":7080,"vw":28.943666},{"c":28.845,"h":28.92,"l":28.775,"n":242,"o":28.92,"t":"2026-10-16T16:30:00Z","v":9549,"vw":28.836911},{"c":28.9413,"h":28.9413,"l":28.81,"n":176,"o":28.88,"t":"2026-10-16T16:45:00Z","v":7397,"vw":28.876828},{"c":28.83,"h":28.92,"l":28.78,"n":126,"o":28.92,"t":"2026-10-16T17:00:00Z","v":5576,"vw":28.827735},{"c":28.85,"h":28.91,"l":28.78,"n":185,"o":28.79,"t":"2026-10-16T17:15:00Z","v":6391,"vw":28.830538},{"c":28.915,"h":28.93,"l":28.87,"n":235,"o":28.88,"t":"2026-10-16T17:30:00Z","v":8015,"vw":28.897743},{"c":28.87,"h":28.89,"l":28.81,"n":134,"o":28.89,"t":"2026-10-16T17:45:00Z","v":4598,"vw":28.84941},{"c":28.865,"h":28.88,"l":28.81,"n":250,"o":28.86,"t":"2026-10-16T18:00:00Z","v":9380,"vw":28.848158},{"c":28.9,"h":28.94,"l":28.875,"n":297,"o":28.88,"t":"2026-10-16T18:15:00Z","v":11223,"vw":28.904043},{"c":28.93,"h":28.93,"l":28.9,"n":210,"o":28.91,"t":"2026-10-16T18:30:00Z","v":7146,"vw":28.918563},{"c":28.9825,"h":28.9825,"l":28.925,"n":316,"o":28.925,"t":"2026-10-16T18:45:00Z","v":8620,"vw":28.956272},{"c":29.03,"h":29.05,"l":28.955,"n":335,"o":28.98,"t":"2026-10-16T19:00:00Z","v":10412,"vw":29.00904},{"c":29.095,"h":29.13,"l":29.02,"n":437,"o":29.035,"t":"2026-10-16T19:15:00Z","v":14595,"vw":29.069586},{"c":29.12,"h":29.22,"l":29.06,"n":567,"o":29.11,"t":"2026-10-16T19:30:00Z","v":18922,"vw":29.141965},{"c":29.36,"h":29.36,"l":29.115,"n":1322,"o":29.115,"t":"2026-10-16T19:45:00Z","v":67824,"vw":29.271937},{"c":29.36,"h":29.36,"l":29.23,"n":22,"o":29.36,"t":"2026-10-16T20:00:00Z","v":94485,"vw":29.359853},{"c":29.195,"h":29.195,"l":29,"n":46,"o":29.16,"t":"2026-10-19T13:30:00Z","v":2764,"vw":29.135194},{"c":29.295,"h":29.3,"l":29.155,"n":24,"o":29.197,"t":"2026-10-19T13:45:00Z","v":1412,"vw":29.215318},{"c":29.35,"h":29.54,"l":29.04,"n":276,"o":29.16,"t":"2026-10-19T14:00:00Z","v":23262,"vw":29.268478},{"c":29.325,"h":29.39,"l":29.285,"n":107,"o":29.2925,"t":"2026-10-19T14:15:00Z","v":5758,"vw":29.338925},{"c":29.47,"h":29.47,"l":29.3425,"n":153,"o":29.3425,"t":"2026-10-19T14:30:00Z","v":7346,"vw":29.418769},{"c":29.43,"h":29.52,"l":29.29,"n":469,"o":29.45,"t":"2026-10-19T14:45:00Z","v":55990,"vw":29.411065},{"c":29.33,"h":29.45,"l":29.33,"n":44,"o":29.43,"t":"2026-10-19T15:00:00Z","v":1294,"vw":29.371667},{"c":29.32,"h":29.38,"l":29.295,"n":180,"o":29.31,"t":"2026-10-19T15:15:00Z","v":8590,"vw":29.339637},{"c":29.35,"h":29.36,"l":29.25,"n":192,"o":29.295,"t":"2026-10-19T15:30:00Z","v":10768,"vw":29.304957},{"c":29.3,"h":29.35,"l":29.3,"n":120,"o":29.34,"t":"2026-10-19T15:45:00Z","v":3917,"vw":29.31363},{"c":29.1,"h":29.315,"l":29.08,"n":293,"o":29.31,"t":"2026-10-19T16:00:00Z","v":16635,"vw":29.243639},{"c":29.15,"h":29.2,"l":29.12,"n":96,"o":29.12,"t":"2026-10-19T16:15:00Z","v":3245,"vw":29.150455},{"c":29.125,"h":29.15,"l":29.115,"n":107,"o":29.13,"t":"2026-10-19T16:30:00Z","v":3141,"vw":29.123277},{"c":29.15,"h":29.19,"l":29.13,"n":162,"o":29.15,"t":"2026-10-19T16:45:00Z","v":6249,"vw":29.159827},{"c":29.08,"h":29.15,"l":29.08,"n":92,"o":29.15,"t":"2026-10-19T17:00:00Z","v":2870,"vw":29.129774},{"c":29.13,"h":29.13,"l":29.1,"n":57,"o":29.1,"t":"2026-10-19T17:15:00Z","v":2852,"vw":29.115781},{"c":29.14,"h":29.14,"l":29.1,"n":210,"o":29.135,"t":"2026-10-19T17:30:00Z","v":6522,"vw":29.119746},{"c":29.15,"h":29.15,"l":29.11,"n":120,"o":29.14,"t":"2026-10-19T17:45:00Z","v":2979,"vw":29.135507},{"c":29.2,"h":29.2,"l":29.14,"n":198,"o":29.15,"t":"2026-10-19T18:00:00Z","v":5315,"vw":29.159782},{"c":29.27,"h":29.27,"l":29.215,"n":121,"o":29.22,"t":"2026-10-19T18:15:00Z","v":3004,"vw":29.231818},{"c":29.16,"h":29.26,"l":29.13,"n":286,"o":29.26,"t":"2026-10-19T18:30:00Z","v":19777,"vw":29.222758},{"c":29.23,"h":29.26,"l":29.12,"n":417,"o":29.15,"t":"2026-10-19T18:45:00Z","v":40924,"vw":29.190537},{"c":29.18,"h":29.29,"l":29.18,"n":323,"o":29.23,"t":"2026-10-19T19:00:00Z","v":15099,"vw":29.219873},{"c":29.25,"h":29.265,"l":29.16,"n":383,"o":29.18,"t":"2026-10-19T19:15:00Z","v":19472,"vw":29.190883},{"c":29.24,"h":29.245,"l":29.18,"n":461,"o":29.245,"t":"2026-10-19T19:30:00Z","v":16083,"vw":29.211969},{"c":29.34,"h":29.405,"l":29.17,"n":1162,"o":29.23,"t":"2026-10-19T19:45:00Z","v":66906,"vw":29.320722},{"c":29.3,"h":29.34,"l":29.3,"n":16,"o":29.34,"t":"2026-10-19T20:00:00Z","v":106175,"vw":29.300041},{"c":29.3,"h":29.3397,"l":29,"n":43,"o":29.3,"t":"2026-10-20T09:30:00Z","v":2461,"vw":29.219327},{"c":30.01,"h":30.01,"l":29.43,"n":85,"o":29.49,"t":"2026-10-20T13:30:00Z","v":11415,"vw":29.783978},{"c":30.01,"h":30.38,"l":29.99,"n":263,"o":30.11,"t":"2026-10-20T13:45:00Z","v":21150,"vw":30.070847},{"c":29.72,"h":30.025,"l":29.72,"n":159,"o":30,"t":"2026-10-20T14:00:00Z","v":7183,"vw":29.87873},{"c":29.6,"h":29.79,"l":29.6,"n":269,"o":29.79,"t":"2026-10-20T14:15:00Z","v":23621,"vw":29.700717},{"c":29.59,"h":29.76,"l":29.585,"n":174,"o":29.63,"t":"2026-10-20T14:30:00Z","v":5291,"vw":29.646809},{"c":29.57,"h":29.61,"l":29.47,"n":222,"o":29.54,"t":"2026-10-20T14:45:00Z","v":6738,"vw":29.52658},{"c":29.445,"h":29.6,"l":29.445,"n":141,"o":29.58,"t":"2026-10-20T15:00:00Z","v":3769,"vw":29.515645},{"c":29.58,"h":29.58,"l":29.5,"n":165,"o":29.5,"t":"2026-10-20T15:15:00Z","v":4822,"vw":29.527243},{"c":29.52,"h":29.56,"l":29.48,"n":297,"o":29.56,"t":"2026-10-20T15:30:00Z","v":7598,"vw":29.524796},{"c":29.4,"h":29.48,"l":29.36,"n":293,"o":29.48,"t":"2026-10-20T15:45:00Z","v":6975,"vw":29.421796},{"c":29.28,"h":29.34,"l":29.26,"n":169,"o":29.34,"t":"2026-10-20T16:00:00Z","v":3321,"vw":29.289116},{"c":29.27,"h":29.31,"l":29.195,"n":288,"o":29.29,"t":"2026-10-20T16:15:00Z","v":8721,"vw":29.241299},{"c":29.41,"h":29.42,"l":29.24,"n":280,"o":29.24,"t":"2026-10-20T16:30:00Z","v":6246,"vw":29.337},{"c":29.335,"h":29.415,"l":29.335,"n":138,"o":29.415,"t":"2026-10-20T16:45:00Z","v":2614,"vw":29.375823},{"c":29.405,"h":29.405,"l":29.28,"n":188,"o":29.345,"t":"2026-10-20T17:00:00Z","v":7813,"vw":29.311104},{"c":29.39,"h":29.44,"l":29.3874,"n":185,"o":29.4,"t":"2026-10-20T17:15:00Z","v":4535,"vw":29.408972},{"c":29.42,"h":29.435,"l":29.39,"n":216,"o":29.43,"t":"2026-10-20T17:30:00Z","v":4301,"vw":29.413402},{"c":29.41,"h":29.425,"l":29.39,"n":240,"o":29.41,"t":"2026-10-20T17:45:00Z","v":6073,"vw":29.409348},{"c":29.36,"h":29.44,"l":29.33,"n":426,"o":29.42,"t":"2026-10-20T18:00:00Z","v":9516,"vw":29.402307},{"c":29.35,"h":29.37,"l":29.345,"n":279,"o":29.35,"t":"2026-10-20T18:15:00Z","v":6559,"vw":29.356278},{"c":29.27,"h":29.33,"l":29.27,"n":186,"o":29.33,"t":"2026-10-20T18:30:00Z","v":3343,"vw":29.304497},{"c":29.23,"h":29.27,"l":29.21,"n":300,"o":29.27,"t":"2026-10-20T18:45:00Z","v":8899,"vw":29.255182},{"c":29.245,"h":29.3,"l":29.21,"n":308,"o":29.25,"t":"2026-10-20T19:00:00Z","v":9221,"vw":29.252017},{"c":29.31,"h":29.31,"l":29.245,"n":458,"o":29.245,"t":"2026-10-20T19:15:00Z","v":12228,"vw":29.281192},{"c":29.35,"h":29.36,"l":29.25,"n":708,"o":29.29,"t":"2026-10-20T19:30:00Z","v":25501,"vw":29.296503},{"c":29.52,"h":29.605,"l":29.32,"n":1741,"o":29.35,"t":"2026-10-20T19:45:00Z","v":70873,"vw":29.477763},{"c":29.49,"h":29.49,"l":29.49,"n":17,"o":29.49,"t":"2026-10-20T20:00:00Z","v":112001,"vw":29.49},{"c":29.48,"h":29.7,"l":29.48,"n":31,"o":29.7,"t":"2026-10-20T21:45:00Z","v":1262,"vw":29.528162},{"c":29.64,"h":29.64,"l":28.1937,"n":219,"o":29.21,"t":"2026-10-21T13:30:00Z","v":25383,"vw":29.030675},{"c":29.31,"h":29.765,"l":29.31,"n":213,"o":29.71,"t":"2026-10-21T13:45:00Z","v":9311,"vw":29.483951},{"c":29.335,"h":29.375,"l":28.9,"n":437,"o":29.31,"t":"2026-10-21T14:00:00Z","v":31065,"vw":29.25999},{"c":28.7,"h":29.33,"l":28.7,"n":213,"o":29.33,"t":"2026-10-21T14:15:00Z","v":11519,"vw":29.073646},{"c":29.4,"h":29.4,"l":28.88,"n":184,"o":28.88,"t":"2026-10-21T14:30:00Z","v":27549,"vw":29.04712},{"c":29.11,"h":29.61,"l":29.11,"n":449,"o":29.49,"t":"2026-10-21T14:45:00Z","v":20259,"vw":29.392218},{"c":29.07,"h":29.325,"l":28.965,"n":230,"o":29.2725,"t":"2026-10-21T15:00:00Z","v":8676,"vw":29.100605},{"c":29,"h":29.16,"l":28.7239,"n":694,"o":29.05,"t":"2026-10-21T15:15:00Z","v":32130,"vw":28.953679},{"c":28.81,"h":29.03,"l":28.63,"n":350,"o":28.97,"t":"2026-10-21T15:30:00Z","v":13206,"vw":28.803459},{"c":28.445,"h":28.9698,"l":28.415,"n":451,"o":28.815,"t":"2026-10-21T15:45:00Z","v":30830,"vw":28.65715},{"c":28.205,"h":28.74,"l":28.09,"n":1116,"o":28.445,"t":"2026-10-21T16:00:00Z","v":107897,"vw":28.31855},{"c":27.835,"h":28.295,"l":27.82,"n":836,"o":28.205,"t":"2026-10-21T16:15:00Z","v":65448,"vw":28.160688},{"c":28.3,"h":28.395,"l":27.72,"n":884,"o":27.77,"t":"2026-10-21T16:30:00Z","v":67619,"vw":27.926478},{"c":28.08,"h":28.285,"l":28.05,"n":443,"o":28.285,"t":"2026-10-21T16:45:00Z","v":18159,"vw":28.105382},{"c":28.03,"h":28.32,"l":28.03,"n":430,"o":28.1,"t":"2026-10-21T17:00:00Z","v":19649,"vw":28.175212},{"c":28.05,"h":28.05,"l":27.96,"n":236,"o":28.05,"t":"2026-10-21T17:15:00Z","v":6499,"vw":28.001669},{"c":28.28,"h":28.37,"l":28.015,"n":399,"o":28.06,"t":"2026-10-21T17:30:00Z","v":18619,"vw":28.160407},{"c":28.43,"h":28.68,"l":28.31,"n":425,"o":28.31,"t":"2026-10-21T17:45:00Z","v":17314,"vw":28.464331},{"c":28.38,"h":28.43,"l":28.3,"n":154,"o":28.33,"t":"2026-10-21T18:00:00Z","v":4106,"vw":28.371086},{"c":28.555,"h":28.63,"l":28.37,"n":324,"o":28.37,"t":"2026-10-21T18:15:00Z","v":9932,"vw":28.511255},{"c":28.79,"h":28.79,"l":28.55,"n":438,"o":28.615,"t":"2026-10-21T18:30:00Z","v":13221,"vw":28.663267},{"c":28.78,"h":28.82,"l":28.52,"n":629,"o":28.82,"t":"2026-10-21T18:45:00Z","v":20614,"vw":28.713767},{"c":28.805,"h":29.1,"l":28.65,"n":730,"o":28.795,"t":"2026-10-21T19:00:00Z","v":27770,"vw":28.872115},{"c":28.86,"h":28.93,"l":28.73,"n":550,"o":28.84,"t":"2026-10-21T19:15:00Z","v":24036,"vw":28.821822},{"c":28.815,"h":28.97,"l":28.72,"n":737,"o":28.86,"t":"2026-10-21T19:30:00Z","v":38027,"vw":28.839689},{"c":28.36,"h":28.86,"l":28.35,"n":2574,"o":28.815,"t":"2026-10-21T19:45:00Z","v":178403,"vw":28.582967},{"c":28.39,"h":28.42,"l":28.39,"n":21,"o":28.41,"t":"2026-10-21T20:00:00Z","v":167687,"vw":28.390433},{"c":28.665,"h":28.665,"l":28.33,"n":8,"o":28.33,"t":"2026-10-22T13:30:00Z","v":5013,"vw":28.419953},{"c":29.075,"h":29.29,"l":28.865,"n":180,"o":29,"t":"2026-10-22T13:45:00Z","v":30794,"vw":29.071701},{"c":28.88,"h":29.055,"l":28.84,"n":166,"o":28.91,"t":"2026-10-22T14:00:00Z","v":9420,"vw":28.94387},{"c":28.98,"h":28.995,"l":28.84,"n":155,"o":28.93,"t":"2026-10-22T14:15:00Z","v":4159,"vw":28.924822},{"c":29.16,"h":29.16,"l":28.81,"n":193,"o":28.9,"t":"2026-10-22T14:30:00Z","v":6694,"vw":28.947461},{"c":29.255,"h":29.33,"l":29.22,"n":133,"o":29.22,"t":"2026-10-22T14:45:00Z","v":4465,"vw":29.274356},{"c":29.89,"h":29.89,"l":29.2,"n":427,"o":29.255,"t":"2026-10-22T15:00:00Z","v":27914,"vw":29.583059},{"c":29.78,"h":29.93,"l":29.78,"n":365,"o":29.83,"t":"2026-10-22T15:15:00Z","v":18689,"vw":29.828133},{"c":29.53,"h":29.84,"l":29.39,"n":335,"o":29.805,"t":"2026-10-22T15:30:00Z","v":20700,"vw":29.540545},{"c":29.51,"h":29.69,"l":29.5,"n":276,"o":29.535,"t":"2026-10-22T15:45:00Z","v":12382,"vw":29.578149},{"c":29.35,"h":29.535,"l":29.3,"n":371,"o":29.53,"t":"2026-10-22T16:00:00Z","v":26788,"vw":29.384754},{"c":29.41,"h":29.42,"l":29.1,"n":610,"o":29.35,"t":"2026-10-22T16:15:00Z","v":78915,"vw":29.262845},{"c":29.295,"h":29.4,"l":29.25,"n":568,"o":29.38,"t":"2026-10-22T16:30:00Z","v":35288,"vw":29.348937},{"c":29.305,"h":29.32,"l":29.17,"n":238,"o":29.27,"t":"2026-10-22T16:45:00Z","v":12852,"vw":29.234408},{"c":29.235,"h":29.29,"l":29.18,"n":310,"o":29.29,"t":"2026-10-22T17:00:00Z","v":11611,"vw":29.23847},{"c":29.06,"h":29.235,"l":29.06,"n":204,"o":29.235,"t":"2026-10-22T17:15:00Z","v":6811,"vw":29.151151},{"c":29.03,"h":29.115,"l":29.03,"n":171,"o":29.075,"t":"2026-10-22T17:30:00Z","v":7148,"vw":29.088233},{"c":29.09,"h":29.12,"l":29.05,"n":237,"o":29.05,"t":"2026-10-22T17:45:00Z","v":9271,"vw":29.077839},{"c":29.13,"h":29.13,"l":29.08,"n":227,"o":29.13,"t":"2026-10-22T18:00:00Z","v":6625,"vw":29.100443},{"c":28.93,"h":29.22,"l":28.93,"n":391,"o":29.13,"t":"2026-10-22T18:15:00Z","v":12622,"vw":29.126695},{"c":28.915,"h":28.97,"l":28.89,"n":351,"o":28.93,"t":"2026-10-22T18:30:00Z","v":13104,"vw":28.927611},{"c":28.85,"h":28.93,"l":28.79,"n":501,"o":28.915,"t":"2026-10-22T18:45:00Z","v":24492,"vw":28.875535},{"c":28.85,"h":28.975,"l":28.85,"n":435,"o":28.85,"t":"2026-10-22T19:00:00Z","v":17950,"vw":28.919702},{"c":28.815,"h":28.95,"l":28.74,"n":476,"o":28.87,"t":"2026-10-22T19:15:00Z","v":22804,"vw":28.853604},{"c":28.915,"h":28.95,"l":28.72,"n":788,"o":28.815,"t":"2026-10-22T19:30:00Z","v":30463,"vw":28.8287},{"c":28.66,"h":28.98,"l":28.61,"n":2677,"o":28.915,"t":"2026-10-22T19:45:00Z","v":179105,"vw":28.782934},{"c":28.72,"h":28.72,"l":28.72,"n":12,"o":28.72,"t":"2026-10-22T20:00:00Z","v":139650,"vw":28.72},{"c":28.81,"h":28.81,"l":28.2,"n":21,"o":28.72,"t":"2026-10-23T08:15:00Z","v":1912,"vw":28.621783},{"c":28.55,"h":28.55,"l":28.55,"n":11,"o":28.55,"t":"2026-10-23T13:00:00Z","v":245,"vw":28.55},{"c":29.075,"h":29.5,"l":28.65,"n":106,"o":28.8,"t":"2026-10-23T13:30:00Z","v":10470,"vw":28.807024},{"c":29.03,"h":29.19,"l":28.605,"n":277,"o":29.19,"t":"2026-10-23T13:45:00Z","v":12349,"vw":28.906616},{"c":28.75,"h":29.025,"l":28.75,"n":118,"o":29.025,"t":"2026-10-23T14:00:00Z","v":5495,"vw":28.865936},{"c":28.83,"h":28.87,"l":28.7544,"n":111,"o":28.798,"t":"2026-10-23T14:15:00Z","v":5233,"vw":28.830052},{"c":28.79,"h":28.87,"l":28.78,"n":118,"o":28.825,"t":"2026-10-23T14:30:00Z","v":5862,"vw":28.822876},{"c":28.835,"h":28.91,"l":28.79,"n":169,"o":28.85,"t":"2026-10-23T14:45:00Z","v":5276,"vw":28.847483},{"c":28.79,"h":28.92,"l":28.755,"n":300,"o":28.88,"t":"2026-10-23T15:00:00Z","v":14136,"vw":28.854072},{"c":28.84,"h":28.89,"l":28.75,"n":253,"o":28.79,"t":"2026-10-23T15:15:00Z","v":10240,"vw":28.805797},{"c":28.77,"h":28.82,"l":28.73,"n":119,"o":28.82,"t":"2026-10-23T15:30:00Z","v":3959,"vw":28.771944},{"c":28.67,"h":28.75,"l":28.62,"n":263,"o":28.75,"t":"2026-10-23T15:45:00Z","v":8660,"vw":28.680948},{"c":28.65,"h":28.65,"l":28.59,"n":100,"o":28.62,"t":"2026-10-23T16:00:00Z","v":3182,"vw":28.6205},{"c":28.53,"h":28.66,"l":28.52,"n":145,"o":28.66,"t":"2026-10-23T16:15:00Z","v":5240,"vw":28.572214},{"c":28.5,"h":28.525,"l":28.48,"n":109,"o":28.525,"t":"2026-10-23T16:30:00Z","v":3043,"vw":28.509589},{"c":28.41,"h":28.48,"l":28.41,"n":116,"o":28.48,"t":"2026-10-23T16:45:00Z","v":3233,"vw":28.439077},{"c":28.415,"h":28.46,"l":28.39,"n":150,"o":28.39,"t":"2026-10-23T17:00:00Z","v":4209,"vw":28.43031},{"c":28.42,"h":28.42,"l":28.38,"n":166,"o":28.415,"t":"2026-10-23T17:15:00Z","v":5336,"vw":28.401355},{"c":28.34,"h":28.48,"l":28.3,"n":276,"o":28.41,"t":"2026-10-23T17:30:00Z","v":8732,"vw":28.415739},{"c":28.345,"h":28.39,"l":28.31,"n":109,"o":28.335,"t":"2026-10-23T17:45:00Z","v":3344,"vw":28.362728},{"c":28.39,"h":28.39,"l":28.27,"n":276,"o":28.3,"t":"2026-10-23T18:00:00Z","v":15559,"vw":28.325119},{"c":28.42,"h":28.46,"l":28.38,"n":310,"o":28.43,"t":"2026-10-23T18:15:00Z","v":13817,"vw":28.412383},{"c":28.295,"h":28.47,"l":28.295,"n":237,"o":28.45,"t":"2026-10-23T18:30:00Z","v":9163,"vw":28.412034},{"c":28.14,"h":28.29,"l":28.14,"n":162,"o":28.29,"t":"2026-10-23T18:45:00Z","v":3990,"vw":28.248666},{"c":28.085,"h":28.17,"l":28.08,"n":199,"o":28.12,"t":"2026-10-23T19:00:00Z","v":5993,"vw":28.119261},{"c":28.15,"h":28.17,"l":28.06,"n":502,"o":28.06,"t":"2026-10-23T19:15:00Z","v":17151,"vw":28.130352},{"c":28.16,"h":28.29,"l":28.14,"n":716,"o":28.17,"t":"2026-10-23T19:30:00Z","v":29497,"vw":28.208069},{"c":28.15,"h":28.195,"l":28.13,"n":274,"o":28.17,"t":"2026-10-23T19:45:00Z","v":11119,"vw":28.167403}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31727347948734186,"strike":42.69686940168775,"iv":1.00436772584367,"gamma":0.02405126601522451,"theta":-0.023792668666936367,"vega":0.013557587548664204,"rho":0.0018743032772359843,"breakevenPct":52.69486290796978},{"delta":0.15,"premium":0.39034253298572535,"strike":35.15342532985726,"iv":0.6945827479898604,"gamma":0.04330252592605129,"theta":-0.02310028018961576,"vega":0.018197640608036424,"rho":0.0028630003377891427,"breakevenPct":26.175959754501157},{"delta":0.2,"premium":0.8928568195938387,"strike":39.72527969855633,"iv":1.1996699016679058,"gamma":0.030116188928274636,"theta":-0.04676868376670252,"vega":0.021698014348162264,"rho":0.0035888862382036577,"breakevenPct":44.18933801260264},{"delta":0.25,"premium":1.0369186200510314,"strike":37.50894430690721,"iv":1.0892619933570795,"gamma":0.03920548042137522,"theta":-0.04522613960838381,"vega":0.023703936328982166,"rho":0.004547974439504313,"breakevenPct":36.833024234853525},{"delta":0.3,"premium":1.180980420508224,"strike":35.29260891525809,"iv":0.9788540850462533,"gamma":0.0482947719144758,"theta":-0.043683595450065095,"vega":0.025709858309802068,"rho":0.005507062640804968,"breakevenPct":29.476710457104417},{"delta":0.35,"premium":1.3250422209654165,"strike":33.076273523608975,"iv":0.8684461767354269,"gamma":0.05738406340757639,"theta":-0.042141051291746376,"vega":0.027715780290621973,"rho":0.006466150842105625,"breakevenPct":22.120396679355302},{"delta":0.4,"premium":1.4691040214226092,"strike":30.859938131959858,"iv":0.7580382684246005,"gamma":0.06647335490067699,"theta":-0.040598507133427664,"vega":0.02972170227144188,"rho":0.007425239043406282,"breakevenPct":14.76408290160618},{"delta":0.45,"premium":1.7765384615384616,"strike":29.538461538461537,"iv":0.7207661538461538,"gamma":0.06837538461538462,"theta":-0.03964,"vega":0.029964615384615385,"rho":0.00827015766765187,"breakevenPct":11.164359247426328},{"delta":0.5,"premium":2.187549019607843,"strike":28.784313725490197,"iv":0.7298611764705882,"gamma":0.0657207843137255,"theta":-0.039051764705882355,"vega":0.029089803921568628,"rho":0.009042694272457316,"breakevenPct":9.946264625836124},{"delta":0.55,"premium":2.598559577677225,"strike":28.030165912518854,"iv":0.7389561990950226,"gamma":0.06306618401206637,"theta":-0.03846352941176471,"vega":0.028214992458521868,"rho":0.009815230877262764,"breakevenPct":8.728170004245918},{"delta":0.6,"premium":3.009570135746606,"strike":27.27601809954751,"iv":0.7480512217194569,"gamma":0.060411583710407245,"theta":-0.03787529411764706,"vega":0.027340180995475114,"rho":0.010587767482068211,"breakevenPct":7.510075382655716},{"delta":0.65,"premium":3.420580693815988,"strike":26.521870286576167,"iv":0.7571462443438913,"gamma":0.05775698340874812,"theta":-0.03728705882352941,"vega":0.026465369532428354,"rho":0.01136030408687366,"breakevenPct":6.29198076106551},{"delta":0.7,"premium":3.831591251885369,"strike":25.767722473604827,"iv":0.7662412669683257,"gamma":0.055102383107088995,"theta":-0.03669882352941176,"vega":0.025590558069381597,"rho":0.012132840691679105,"breakevenPct":5.073886139475308},{"delta":0.75,"premium":4.242601809954751,"strike":25.013574660633484,"iv":0.7753362895927601,"gamma":0.05244778280542987,"theta":-0.03611058823529412,"vega":0.02471574660633484,"rho":0.012905377296484555,"breakevenPct":3.855791517885102},{"delta":0.8,"premium":5.1315080789946155,"strike":23.898114901256733,"iv":0.8058238779174147,"gamma":0.04402567324955116,"theta":-0.032441741472172346,"vega":0.021394344703770194,"rho":0.013321613352721728,"breakevenPct":3.051554775475131},{"delta":0.85,"premium":6.029174147217235,"strike":22.776032315978455,"iv":0.8367035906642729,"gamma":0.03549784560143626,"theta":-0.028716427289048472,"vega":0.018028096947935366,"rho":0.013731318441673536,"breakevenPct":2.2549040227039026},{"delta":0.9,"premium":8.735083874507872,"strike":19.964916125492127,"iv":1.11213418782435,"gamma":0.020299462440853674,"theta":-0.02892919714475601,"vega":0.013668996481035674,"rho":0.012759095975447826,"breakevenPct":1.881434149804748}],"put":[{"delta":0.1,"premium":0.4883892873744053,"strike":19.77684521042658,"iv":1.1507513290960647,"gamma":0.019737047529163602,"theta":-0.027643839410280847,"vega":0.013703056005861112,"rho":-0.002587376084095619,"breakevenPct":31.5283779799355},{"delta":0.15,"premium":0.8106105941357421,"strike":21.398377475565592,"iv":1.124762157759714,"gamma":0.02601562467001327,"theta":-0.03530496637127337,"vega":0.017879642907394265,"rho":-0.003934258511938129,"breakevenPct":26.91598551143114},{"delta":0.2,"premium":1.0292497507450644,"strike":23.071878115686694,"iv":1.0409530236790139,"gamma":0.03604628799547682,"theta":-0.03924316533970079,"vega":0.02180401321403818,"rho":-0.005209366608340416,"breakevenPct":21.75140800517704},{"delta":0.25,"premium":0.9332675384772782,"strike":25.155380102606074,"iv":0.717623774461839,"gamma":0.05585667081511692,"theta":-0.030098668384768004,"vega":0.02433011974317229,"rho":-0.006261993294572794,"breakevenPct":14.014509889496644},{"delta":0.3,"premium":1.1745975679037821,"strike":25.79892684774342,"iv":0.6945733262070782,"gamma":0.06028591220524485,"theta":-0.029620630607832828,"vega":0.025030156971762578,"rho":-0.007538478266914084,"breakevenPct":12.58669052240101},{"delta":0.35,"premium":1.415927597330286,"strike":26.442473592880763,"iv":0.6715228779523175,"gamma":0.06471515359537279,"theta":-0.029142592830897655,"vega":0.02573019420035287,"rho":-0.008814963239255375,"breakevenPct":11.158871155305377},{"delta":0.4,"premium":1.6572576267567902,"strike":27.08602033801811,"iv":0.6484724296975567,"gamma":0.06914439498550072,"theta":-0.028664555053962478,"vega":0.02643023142894316,"rho":-0.010091448211596667,"breakevenPct":9.731051788209744},{"delta":0.45,"premium":1.8985876561832942,"strike":27.72956708315545,"iv":0.6254219814427959,"gamma":0.07357363637562866,"theta":-0.0281865172770273,"vega":0.027130268657533454,"rho":-0.011367933183937959,"breakevenPct":8.303232421114108},{"delta":0.5,"premium":2.139917685609798,"strike":28.373113828292794,"iv":0.6023715331880353,"gamma":0.0780028777657566,"theta":-0.027708479500092125,"vega":0.027830305886123743,"rho":-0.012644418156279248,"breakevenPct":6.875413054018477},{"delta":0.55,"premium":2.3812477150363023,"strike":29.01666057343014,"iv":0.5793210849332744,"gamma":0.08243211915588453,"theta":-0.02723044172315695,"vega":0.028530343114714037,"rho":-0.01392090312862054,"breakevenPct":5.44759368692284},{"delta":0.6,"premium":2.622577744462806,"strike":29.660207318567483,"iv":0.5562706366785137,"gamma":0.08686136054601246,"theta":-0.026752403946221772,"vega":0.02923038034330433,"rho":-0.015197388100961828,"breakevenPct":4.01977431982721}]},"raw":{"call":[{"delta":0.1,"premium":0.31727347948734186,"strike":42.69686940168775,"iv":1.00436772584367,"gamma":0.02405126601522451,"theta":-0.023792668666936367,"vega":0.013557587548664204,"rho":0.0018743032772359843,"breakevenPct":52.69486290796978},{"delta":0.15,"premium":0.39034253298572535,"strike":35.15342532985726,"iv":0.6945827479898604,"gamma":0.04330252592605129,"theta":-0.02310028018961576,"vega":0.018197640608036424,"rho":0.0028630003377891427,"breakevenPct":26.175959754501157},{"delta":0.2,"premium":0.8928568195938387,"strike":39.72527969855633,"iv":1.1996699016679058,"gamma":0.030116188928274636,"theta":-0.04676868376670252,"vega":0.021698014348162264,"rho":0.0035888862382036577,"breakevenPct":44.18933801260264},{"delta":0.25,"premium":1.0369186200510314,"strike":37.50894430690721,"iv":1.0892619933570795,"gamma":0.03920548042137522,"theta":-0.04522613960838381,"vega":0.023703936328982166,"rho":0.004547974439504313,"breakevenPct":36.833024234853525},{"delta":0.3,"premium":1.180980420508224,"strike":35.29260891525809,"iv":0.9788540850462533,"gamma":0.0482947719144758,"theta":-0.043683595450065095,"vega":0.025709858309802068,"rho":0.005507062640804968,"breakevenPct":29.476710457104417},{"delta":0.35,"premium":1.3250422209654165,"strike":33.076273523608975,"iv":0.8684461767354269,"gamma":0.05738406340757639,"theta":-0.042141051291746376,"vega":0.027715780290621973,"rho":0.006466150842105625,"breakevenPct":22.120396679355302},{"delta":0.4,"premium":1.4691040214226092,"strike":30.859938131959858,"iv":0.7580382684246005,"gamma":0.06647335490067699,"theta":-0.040598507133427664,"vega":0.02972170227144188,"rho":0.007425239043406282,"breakevenPct":14.76408290160618},{"delta":0.45,"premium":1.7765384615384616,"strike":29.538461538461537,"iv":0.7207661538461538,"gamma":0.06837538461538462,"theta":-0.03964,"vega":0.029964615384615385,"rho":0.00827015766765187,"breakevenPct":11.164359247426328},{"delta":0.5,"premium":2.187549019607843,"strike":28.784313725490197,"iv":0.7298611764705882,"gamma":0.0657207843137255,"theta":-0.039051764705882355,"vega":0.029089803921568628,"rho":0.009042694272457316,"breakevenPct":9.946264625836124},{"delta":0.55,"premium":2.598559577677225,"strike":28.030165912518854,"iv":0.7389561990950226,"gamma":0.06306618401206637,"theta":-0.03846352941176471,"vega":0.028214992458521868,"rho":0.009815230877262764,"breakevenPct":8.728170004245918},{"delta":0.6,"premium":3.009570135746606,"strike":27.27601809954751,"iv":0.7480512217194569,"gamma":0.060411583710407245,"theta":-0.03787529411764706,"vega":0.027340180995475114,"rho":0.010587767482068211,"breakevenPct":7.510075382655716},{"delta":0.65,"premium":3.420580693815988,"strike":26.521870286576167,"iv":0.7571462443438913,"gamma":0.05775698340874812,"theta":-0.03728705882352941,"vega":0.026465369532428354,"rho":0.01136030408687366,"breakevenPct":6.29198076106551},{"delta":0.7,"premium":3.831591251885369,"strike":25.767722473604827,"iv":0.7662412669683257,"gamma":0.055102383107088995,"theta":-0.03669882352941176,"vega":0.025590558069381597,"rho":0.012132840691679105,"breakevenPct":5.073886139475308},{"delta":0.75,"premium":4.242601809954751,"strike":25.013574660633484,"iv":0.7753362895927601,"gamma":0.05244778280542987,"theta":-0.03611058823529412,"vega":0.02471574660633484,"rho":0.012905377296484555,"breakevenPct":3.855791517885102},{"delta":0.8,"premium":5.1315080789946155,"strike":23.898114901256733,"iv":0.8058238779174147,"gamma":0.04402567324955116,"theta":-0.032441741472172346,"vega":0.021394344703770194,"rho":0.013321613352721728,"breakevenPct":3.051554775475131},{"delta":0.85,"premium":6.029174147217235,"strike":22.776032315978455,"iv":0.8367035906642729,"gamma":0.03549784560143626,"theta":-0.028716427289048472,"vega":0.018028096947935366,"rho":0.013731318441673536,"breakevenPct":2.2549040227039026},{"delta":0.9,"premium":8.735083874507872,"strike":19.964916125492127,"iv":1.11213418782435,"gamma":0.020299462440853674,"theta":-0.02892919714475601,"vega":0.013668996481035674,"rho":0.012759095975447826,"breakevenPct":1.881434149804748}],"put":[{"delta":0.1,"premium":0.4883892873744053,"strike":19.77684521042658,"iv":1.1507513290960647,"gamma":0.019737047529163602,"theta":-0.027643839410280847,"vega":0.013703056005861112,"rho":-0.002587376084095619,"breakevenPct":31.5283779799355},{"delta":0.15,"premium":0.8106105941357421,"strike":21.398377475565592,"iv":1.124762157759714,"gamma":0.02601562467001327,"theta":-0.03530496637127337,"vega":0.017879642907394265,"rho":-0.003934258511938129,"breakevenPct":26.91598551143114},{"delta":0.2,"premium":1.0292497507450644,"strike":23.071878115686694,"iv":1.0409530236790139,"gamma":0.03604628799547682,"theta":-0.03924316533970079,"vega":0.02180401321403818,"rho":-0.005209366608340416,"breakevenPct":21.75140800517704},{"delta":0.25,"premium":0.9332675384772782,"strike":25.155380102606074,"iv":0.717623774461839,"gamma":0.05585667081511692,"theta":-0.030098668384768004,"vega":0.02433011974317229,"rho":-0.006261993294572794,"breakevenPct":14.014509889496644},{"delta":0.3,"premium":1.1745975679037821,"strike":25.79892684774342,"iv":0.6945733262070782,"gamma":0.06028591220524485,"theta":-0.029620630607832828,"vega":0.025030156971762578,"rho":-0.007538478266914084,"breakevenPct":12.58669052240101},{"delta":0.35,"premium":1.415927597330286,"strike":26.442473592880763,"iv":0.6715228779523175,"gamma":0.06471515359537279,"theta":-0.029142592830897655,"vega":0.02573019420035287,"rho":-0.008814963239255375,"breakevenPct":11.158871155305377},{"delta":0.4,"premium":1.6572576267567902,"strike":27.08602033801811,"iv":0.6484724296975567,"gamma":0.06914439498550072,"theta":-0.028664555053962478,"vega":0.02643023142894316,"rho":-0.010091448211596667,"breakevenPct":9.731051788209744},{"delta":0.45,"premium":1.8985876561832942,"strike":27.72956708315545,"iv":0.6254219814427959,"gamma":0.07357363637562866,"theta":-0.0281865172770273,"vega":0.027130268657533454,"rho":-0.011367933183937959,"breakevenPct":8.303232421114108},{"delta":0.5,"premium":2.139917685609798,"strike":28.373113828292794,"iv":0.6023715331880353,"gamma":0.0780028777657566,"theta":-0.027708479500092125,"vega":0.027830305886123743,"rho":-0.012644418156279248,"breakevenPct":6.875413054018477},{"delta":0.55,"premium":2.3812477150363023,"strike":29.01666057343014,"iv":0.5793210849332744,"gamma":0.08243211915588453,"theta":-0.02723044172315695,"vega":0.028530343114714037,"rho":-0.01392090312862054,"breakevenPct":5.44759368692284},{"delta":0.6,"premium":2.622577744462806,"strike":29.660207318567483,"iv":0.5562706366785137,"gamma":0.08686136054601246,"theta":-0.026752403946221772,"vega":0.02923038034330433,"rho":-0.015197388100961828,"breakevenPct":4.01977431982721}]}},"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"}}