{"symbol":"SPBO","url":"https://intraalpha.com/companies/SPBO","capturedAt":"2026-10-23T03:15:54.243Z","state":"ready","quote":{"symbol":"SPBO","last_price":27.97,"prev_close":27.73,"regular_close":27.97,"change":0.24,"change_pct":0.8655,"regular_change":0.24,"regular_change_pct":0.8655,"extended_change":0,"extended_change_pct":0,"bid":25.14,"ask":29.71,"bid_size":100,"ask_size":200,"volume":343871,"vwap":27.927556,"open":27.83,"high":28,"low":27.8276,"close":27.97,"trade_count":1173,"last_trade_at":"2026-10-23T00:00:00.176360713Z","last_quote_at":"2026-10-23T00:00:00.038296075Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:40.683393587-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2200000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.25,"dividend_yield":0.0591,"inception_date":"2011-04-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:53.858078+00:00"},"optionObservedAt":"2026-10-22T19:55:01.307Z","bars":[{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-16T13:15:00Z","v":100,"vw":27.85},{"c":27.76,"h":27.7857,"l":27.76,"n":22,"o":27.78,"t":"2026-10-16T13:30:00Z","v":22908,"vw":27.771448},{"c":27.77,"h":27.77,"l":27.745,"n":28,"o":27.75,"t":"2026-10-16T13:35:00Z","v":7583,"vw":27.753928},{"c":27.79,"h":27.79,"l":27.76,"n":86,"o":27.76,"t":"2026-10-16T13:40:00Z","v":39395,"vw":27.779546},{"c":27.785,"h":27.785,"l":27.77,"n":21,"o":27.78,"t":"2026-10-16T13:45:00Z","v":6571,"vw":27.779436},{"c":27.79,"h":27.7902,"l":27.79,"n":15,"o":27.79,"t":"2026-10-16T13:50:00Z","v":7632,"vw":27.790102},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-16T13:55:00Z","v":586,"vw":27.8},{"c":27.82,"h":27.825,"l":27.81,"n":20,"o":27.81,"t":"2026-10-16T14:00:00Z","v":2813,"vw":27.818926},{"c":27.81,"h":27.815,"l":27.81,"n":18,"o":27.815,"t":"2026-10-16T14:05:00Z","v":7313,"vw":27.813222},{"c":27.82,"h":27.83,"l":27.8159,"n":11,"o":27.82,"t":"2026-10-16T14:10:00Z","v":5035,"vw":27.823431},{"c":27.815,"h":27.82,"l":27.815,"n":5,"o":27.82,"t":"2026-10-16T14:15:00Z","v":418,"vw":27.818641},{"c":27.8093,"h":27.81,"l":27.8093,"n":2,"o":27.81,"t":"2026-10-16T14:20:00Z","v":3715,"vw":27.809865},{"c":27.82,"h":27.82,"l":27.8094,"n":7,"o":27.8094,"t":"2026-10-16T14:25:00Z","v":2636,"vw":27.810333},{"c":27.8096,"h":27.815,"l":27.8096,"n":12,"o":27.81,"t":"2026-10-16T14:30:00Z","v":7640,"vw":27.809871},{"c":27.8,"h":27.81,"l":27.7999,"n":13,"o":27.81,"t":"2026-10-16T14:35:00Z","v":5098,"vw":27.80115},{"c":27.8,"h":27.8,"l":27.8,"n":7,"o":27.8,"t":"2026-10-16T14:40:00Z","v":818,"vw":27.8},{"c":27.79,"h":27.795,"l":27.7899,"n":8,"o":27.795,"t":"2026-10-16T14:45:00Z","v":3615,"vw":27.791005},{"c":27.8002,"h":27.8002,"l":27.7899,"n":17,"o":27.79,"t":"2026-10-16T14:50:00Z","v":9355,"vw":27.79437},{"c":27.8,"h":27.8059,"l":27.7882,"n":23,"o":27.8059,"t":"2026-10-16T14:55:00Z","v":30048,"vw":27.795641},{"c":27.805,"h":27.805,"l":27.8,"n":13,"o":27.8,"t":"2026-10-16T15:00:00Z","v":9858,"vw":27.800257},{"c":27.83,"h":27.83,"l":27.81,"n":19,"o":27.81,"t":"2026-10-16T15:05:00Z","v":8127,"vw":27.815543},{"c":27.8198,"h":27.835,"l":27.8198,"n":13,"o":27.835,"t":"2026-10-16T15:10:00Z","v":7679,"vw":27.823735},{"c":27.82,"h":27.8205,"l":27.815,"n":28,"o":27.82,"t":"2026-10-16T15:15:00Z","v":16488,"vw":27.819938},{"c":27.8298,"h":27.8298,"l":27.82,"n":5,"o":27.825,"t":"2026-10-16T15:20:00Z","v":2139,"vw":27.823666},{"c":27.8193,"h":27.8202,"l":27.815,"n":11,"o":27.815,"t":"2026-10-16T15:25:00Z","v":11012,"vw":27.819864},{"c":27.82,"h":27.825,"l":27.8182,"n":21,"o":27.825,"t":"2026-10-16T15:30:00Z","v":17860,"vw":27.820426},{"c":27.81,"h":27.82,"l":27.81,"n":7,"o":27.82,"t":"2026-10-16T15:35:00Z","v":6106,"vw":27.813346},{"c":27.82,"h":27.82,"l":27.82,"n":2,"o":27.82,"t":"2026-10-16T15:40:00Z","v":145,"vw":27.82},{"c":27.8,"h":27.81,"l":27.795,"n":8,"o":27.81,"t":"2026-10-16T15:45:00Z","v":7901,"vw":27.804663},{"c":27.7901,"h":27.7901,"l":27.79,"n":9,"o":27.79,"t":"2026-10-16T15:50:00Z","v":1882,"vw":27.790047},{"c":27.785,"h":27.785,"l":27.785,"n":1,"o":27.785,"t":"2026-10-16T15:55:00Z","v":753,"vw":27.785},{"c":27.76,"h":27.79,"l":27.755,"n":17,"o":27.79,"t":"2026-10-16T16:00:00Z","v":8757,"vw":27.776316},{"c":27.765,"h":27.77,"l":27.765,"n":8,"o":27.77,"t":"2026-10-16T16:05:00Z","v":2232,"vw":27.766225},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-16T16:10:00Z","v":600,"vw":27.76},{"c":27.75,"h":27.7601,"l":27.7437,"n":7,"o":27.76,"t":"2026-10-16T16:15:00Z","v":4159,"vw":27.753021},{"c":27.74,"h":27.7405,"l":27.735,"n":34,"o":27.74,"t":"2026-10-16T16:20:00Z","v":7587,"vw":27.737832},{"c":27.73,"h":27.74,"l":27.73,"n":11,"o":27.7366,"t":"2026-10-16T16:25:00Z","v":5228,"vw":27.73253},{"c":27.7218,"h":27.74,"l":27.7218,"n":12,"o":27.73,"t":"2026-10-16T16:30:00Z","v":10606,"vw":27.731071},{"c":27.73,"h":27.73,"l":27.7244,"n":13,"o":27.7244,"t":"2026-10-16T16:35:00Z","v":3476,"vw":27.725855},{"c":27.74,"h":27.7466,"l":27.7332,"n":7,"o":27.7332,"t":"2026-10-16T16:40:00Z","v":2890,"vw":27.736403},{"c":27.73,"h":27.73,"l":27.73,"n":5,"o":27.73,"t":"2026-10-16T16:50:00Z","v":455,"vw":27.73},{"c":27.7299,"h":27.73,"l":27.7299,"n":5,"o":27.73,"t":"2026-10-16T17:00:00Z","v":2713,"vw":27.729952},{"c":27.75,"h":27.75,"l":27.74,"n":3,"o":27.74,"t":"2026-10-16T17:05:00Z","v":1646,"vw":27.748505},{"c":27.75,"h":27.755,"l":27.745,"n":5,"o":27.755,"t":"2026-10-16T17:10:00Z","v":1426,"vw":27.749264},{"c":27.745,"h":27.745,"l":27.74,"n":19,"o":27.745,"t":"2026-10-16T17:15:00Z","v":6727,"vw":27.742166},{"c":27.75,"h":27.76,"l":27.75,"n":18,"o":27.75,"t":"2026-10-16T17:20:00Z","v":11839,"vw":27.754413},{"c":27.743,"h":27.755,"l":27.743,"n":14,"o":27.75,"t":"2026-10-16T17:25:00Z","v":8835,"vw":27.749631},{"c":27.755,"h":27.7591,"l":27.75,"n":17,"o":27.75,"t":"2026-10-16T17:30:00Z","v":7248,"vw":27.753022},{"c":27.74,"h":27.75,"l":27.74,"n":9,"o":27.75,"t":"2026-10-16T17:35:00Z","v":2814,"vw":27.746486},{"c":27.76,"h":27.76,"l":27.75,"n":12,"o":27.75,"t":"2026-10-16T17:40:00Z","v":1050,"vw":27.7575},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-16T17:45:00Z","v":400,"vw":27.75},{"c":27.7401,"h":27.75,"l":27.7401,"n":5,"o":27.75,"t":"2026-10-16T17:50:00Z","v":1862,"vw":27.747974},{"c":27.735,"h":27.75,"l":27.735,"n":7,"o":27.75,"t":"2026-10-16T18:00:00Z","v":759,"vw":27.740474},{"c":27.74,"h":27.74,"l":27.74,"n":5,"o":27.74,"t":"2026-10-16T18:05:00Z","v":23024,"vw":27.74},{"c":27.73,"h":27.73,"l":27.73,"n":8,"o":27.73,"t":"2026-10-16T18:10:00Z","v":2325,"vw":27.73},{"c":27.735,"h":27.735,"l":27.73,"n":17,"o":27.73,"t":"2026-10-16T18:15:00Z","v":2036,"vw":27.732316},{"c":27.7324,"h":27.7399,"l":27.7324,"n":5,"o":27.7399,"t":"2026-10-16T18:25:00Z","v":5837,"vw":27.735441},{"c":27.725,"h":27.73,"l":27.72,"n":11,"o":27.73,"t":"2026-10-16T18:30:00Z","v":1083,"vw":27.721764},{"c":27.73,"h":27.733,"l":27.73,"n":3,"o":27.733,"t":"2026-10-16T18:35:00Z","v":332,"vw":27.731925},{"c":27.73,"h":27.73,"l":27.725,"n":6,"o":27.725,"t":"2026-10-16T18:40:00Z","v":4000,"vw":27.72525},{"c":27.73,"h":27.74,"l":27.73,"n":10,"o":27.735,"t":"2026-10-16T18:45:00Z","v":1890,"vw":27.73552},{"c":27.74,"h":27.74,"l":27.735,"n":10,"o":27.737,"t":"2026-10-16T18:50:00Z","v":7279,"vw":27.735383},{"c":27.745,"h":27.7499,"l":27.74,"n":8,"o":27.7471,"t":"2026-10-16T18:55:00Z","v":4788,"vw":27.745215},{"c":27.7501,"h":27.757,"l":27.745,"n":14,"o":27.745,"t":"2026-10-16T19:00:00Z","v":1717,"vw":27.752625},{"c":27.7601,"h":27.767,"l":27.7501,"n":7,"o":27.7501,"t":"2026-10-16T19:05:00Z","v":5214,"vw":27.754916},{"c":27.7644,"h":27.765,"l":27.76,"n":7,"o":27.76,"t":"2026-10-16T19:10:00Z","v":2851,"vw":27.763706},{"c":27.76,"h":27.765,"l":27.76,"n":8,"o":27.765,"t":"2026-10-16T19:15:00Z","v":569,"vw":27.763},{"c":27.765,"h":27.7684,"l":27.76,"n":8,"o":27.7601,"t":"2026-10-16T19:20:00Z","v":5851,"vw":27.76656},{"c":27.76,"h":27.76,"l":27.76,"n":1,"o":27.76,"t":"2026-10-16T19:25:00Z","v":300,"vw":27.76},{"c":27.765,"h":27.765,"l":27.765,"n":1,"o":27.765,"t":"2026-10-16T19:30:00Z","v":200,"vw":27.765},{"c":27.765,"h":27.765,"l":27.765,"n":2,"o":27.765,"t":"2026-10-16T19:35:00Z","v":4362,"vw":27.765},{"c":27.7692,"h":27.7692,"l":27.765,"n":12,"o":27.765,"t":"2026-10-16T19:40:00Z","v":3354,"vw":27.765446},{"c":27.77,"h":27.77,"l":27.765,"n":37,"o":27.7699,"t":"2026-10-16T19:45:00Z","v":3938,"vw":27.769821},{"c":27.775,"h":27.775,"l":27.77,"n":41,"o":27.77,"t":"2026-10-16T19:55:00Z","v":8218,"vw":27.77261},{"c":27.78,"h":27.78,"l":27.78,"n":4,"o":27.78,"t":"2026-10-16T20:00:00Z","v":15902,"vw":27.78},{"c":27.74,"h":27.74,"l":27.74,"n":9,"o":27.74,"t":"2026-10-19T13:30:00Z","v":7480,"vw":27.74},{"c":27.76,"h":27.76,"l":27.755,"n":15,"o":27.76,"t":"2026-10-19T13:35:00Z","v":1615,"vw":27.757816},{"c":27.75,"h":27.76,"l":27.75,"n":12,"o":27.76,"t":"2026-10-19T13:40:00Z","v":1456,"vw":27.757776},{"c":27.7428,"h":27.745,"l":27.7367,"n":11,"o":27.745,"t":"2026-10-19T13:45:00Z","v":2438,"vw":27.741167},{"c":27.745,"h":27.745,"l":27.745,"n":3,"o":27.745,"t":"2026-10-19T13:50:00Z","v":230,"vw":27.745},{"c":27.75,"h":27.75,"l":27.75,"n":4,"o":27.75,"t":"2026-10-19T13:55:00Z","v":319,"vw":27.75},{"c":27.75,"h":27.76,"l":27.75,"n":8,"o":27.76,"t":"2026-10-19T14:00:00Z","v":619,"vw":27.751667},{"c":27.735,"h":27.7401,"l":27.735,"n":9,"o":27.7401,"t":"2026-10-19T14:10:00Z","v":4478,"vw":27.739461},{"c":27.74,"h":27.74,"l":27.74,"n":2,"o":27.74,"t":"2026-10-19T14:15:00Z","v":215,"vw":27.74},{"c":27.74,"h":27.745,"l":27.735,"n":55,"o":27.745,"t":"2026-10-19T14:20:00Z","v":39531,"vw":27.739267},{"c":27.72,"h":27.7353,"l":27.72,"n":12,"o":27.7353,"t":"2026-10-19T14:25:00Z","v":4912,"vw":27.723321},{"c":27.72,"h":27.72,"l":27.715,"n":15,"o":27.715,"t":"2026-10-19T14:30:00Z","v":3273,"vw":27.719338},{"c":27.705,"h":27.705,"l":27.705,"n":2,"o":27.705,"t":"2026-10-19T14:35:00Z","v":181,"vw":27.705},{"c":27.7018,"h":27.7018,"l":27.7,"n":3,"o":27.7,"t":"2026-10-19T14:40:00Z","v":3643,"vw":27.701722},{"c":27.6939,"h":27.7,"l":27.69,"n":7,"o":27.695,"t":"2026-10-19T14:45:00Z","v":3125,"vw":27.695015},{"c":27.7055,"h":27.7055,"l":27.7001,"n":2,"o":27.7001,"t":"2026-10-19T14:50:00Z","v":1310,"vw":27.703142},{"c":27.7,"h":27.705,"l":27.7,"n":3,"o":27.7,"t":"2026-10-19T14:55:00Z","v":1700,"vw":27.703236},{"c":27.695,"h":27.695,"l":27.695,"n":1,"o":27.695,"t":"2026-10-19T15:00:00Z","v":236,"vw":27.695},{"c":27.7,"h":27.7,"l":27.6941,"n":6,"o":27.695,"t":"2026-10-19T15:05:00Z","v":3228,"vw":27.694974},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-19T15:10:00Z","v":745,"vw":27.7},{"c":27.695,"h":27.695,"l":27.695,"n":4,"o":27.695,"t":"2026-10-19T15:20:00Z","v":353,"vw":27.695},{"c":27.695,"h":27.695,"l":27.6901,"n":6,"o":27.6901,"t":"2026-10-19T15:25:00Z","v":1169,"vw":27.693496},{"c":27.695,"h":27.695,"l":27.695,"n":1,"o":27.695,"t":"2026-10-19T15:30:00Z","v":287,"vw":27.695},{"c":27.685,"h":27.69,"l":27.685,"n":7,"o":27.69,"t":"2026-10-19T15:35:00Z","v":3861,"vw":27.689269},{"c":27.685,"h":27.69,"l":27.68,"n":13,"o":27.68,"t":"2026-10-19T15:45:00Z","v":8894,"vw":27.685998},{"c":27.68,"h":27.68,"l":27.68,"n":3,"o":27.68,"t":"2026-10-19T15:50:00Z","v":902,"vw":27.68},{"c":27.68,"h":27.68,"l":27.68,"n":3,"o":27.68,"t":"2026-10-19T15:55:00Z","v":400,"vw":27.68},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-10-19T16:00:00Z","v":300,"vw":27.67},{"c":27.675,"h":27.68,"l":27.67,"n":11,"o":27.675,"t":"2026-10-19T16:05:00Z","v":4589,"vw":27.673408},{"c":27.67,"h":27.675,"l":27.67,"n":4,"o":27.675,"t":"2026-10-19T16:10:00Z","v":2295,"vw":27.671394},{"c":27.665,"h":27.665,"l":27.665,"n":3,"o":27.665,"t":"2026-10-19T16:15:00Z","v":1394,"vw":27.665},{"c":27.665,"h":27.665,"l":27.66,"n":3,"o":27.66,"t":"2026-10-19T16:20:00Z","v":3100,"vw":27.664355},{"c":27.665,"h":27.6756,"l":27.665,"n":4,"o":27.6756,"t":"2026-10-19T16:25:00Z","v":985,"vw":27.669473},{"c":27.66,"h":27.67,"l":27.66,"n":9,"o":27.67,"t":"2026-10-19T16:30:00Z","v":933,"vw":27.664006},{"c":27.66,"h":27.66,"l":27.66,"n":2,"o":27.66,"t":"2026-10-19T16:35:00Z","v":800,"vw":27.66},{"c":27.665,"h":27.665,"l":27.665,"n":3,"o":27.665,"t":"2026-10-19T16:40:00Z","v":216,"vw":27.665},{"c":27.66,"h":27.6666,"l":27.66,"n":5,"o":27.6666,"t":"2026-10-19T16:45:00Z","v":842,"vw":27.662563},{"c":27.655,"h":27.66,"l":27.655,"n":15,"o":27.66,"t":"2026-10-19T16:50:00Z","v":12822,"vw":27.659961},{"c":27.66,"h":27.66,"l":27.655,"n":9,"o":27.655,"t":"2026-10-19T16:55:00Z","v":992,"vw":27.65757},{"c":27.645,"h":27.645,"l":27.645,"n":1,"o":27.645,"t":"2026-10-19T17:00:00Z","v":1100,"vw":27.645},{"c":27.65,"h":27.65,"l":27.645,"n":3,"o":27.65,"t":"2026-10-19T17:05:00Z","v":1700,"vw":27.647059},{"c":27.635,"h":27.64,"l":27.635,"n":3,"o":27.64,"t":"2026-10-19T17:10:00Z","v":780,"vw":27.638851},{"c":27.645,"h":27.645,"l":27.64,"n":5,"o":27.64,"t":"2026-10-19T17:15:00Z","v":893,"vw":27.643739},{"c":27.6401,"h":27.641,"l":27.64,"n":5,"o":27.641,"t":"2026-10-19T17:20:00Z","v":480,"vw":27.640525},{"c":27.655,"h":27.655,"l":27.645,"n":22,"o":27.645,"t":"2026-10-19T17:25:00Z","v":24205,"vw":27.651762},{"c":27.645,"h":27.65,"l":27.6447,"n":12,"o":27.65,"t":"2026-10-19T17:30:00Z","v":7823,"vw":27.648614},{"c":27.6564,"h":27.6564,"l":27.645,"n":18,"o":27.645,"t":"2026-10-19T17:35:00Z","v":7677,"vw":27.651011},{"c":27.655,"h":27.655,"l":27.6432,"n":12,"o":27.655,"t":"2026-10-19T17:40:00Z","v":2548,"vw":27.647308},{"c":27.65,"h":27.655,"l":27.65,"n":12,"o":27.65,"t":"2026-10-19T17:45:00Z","v":1723,"vw":27.652027},{"c":27.6567,"h":27.6567,"l":27.6559,"n":2,"o":27.6559,"t":"2026-10-19T17:50:00Z","v":306,"vw":27.656235},{"c":27.6523,"h":27.66,"l":27.6523,"n":9,"o":27.66,"t":"2026-10-19T17:55:00Z","v":11224,"vw":27.65354},{"c":27.66,"h":27.66,"l":27.655,"n":10,"o":27.6572,"t":"2026-10-19T18:00:00Z","v":7701,"vw":27.655562},{"c":27.66,"h":27.6602,"l":27.66,"n":7,"o":27.6602,"t":"2026-10-19T18:05:00Z","v":981,"vw":27.660049},{"c":27.665,"h":27.665,"l":27.665,"n":1,"o":27.665,"t":"2026-10-19T18:10:00Z","v":250,"vw":27.665},{"c":27.66,"h":27.66,"l":27.655,"n":3,"o":27.655,"t":"2026-10-19T18:15:00Z","v":1231,"vw":27.655406},{"c":27.67,"h":27.67,"l":27.665,"n":7,"o":27.6661,"t":"2026-10-19T18:25:00Z","v":1362,"vw":27.667041},{"c":27.6645,"h":27.67,"l":27.6616,"n":15,"o":27.6616,"t":"2026-10-19T18:30:00Z","v":6461,"vw":27.666145},{"c":27.675,"h":27.675,"l":27.665,"n":3,"o":27.665,"t":"2026-10-19T18:35:00Z","v":2673,"vw":27.67313},{"c":27.6701,"h":27.6701,"l":27.6701,"n":2,"o":27.6701,"t":"2026-10-19T18:40:00Z","v":247,"vw":27.6701},{"c":27.6701,"h":27.675,"l":27.6701,"n":2,"o":27.675,"t":"2026-10-19T18:45:00Z","v":2478,"vw":27.674727},{"c":27.6797,"h":27.6797,"l":27.6718,"n":7,"o":27.675,"t":"2026-10-19T18:50:00Z","v":6800,"vw":27.678772},{"c":27.67,"h":27.67,"l":27.67,"n":6,"o":27.67,"t":"2026-10-19T18:55:00Z","v":4500,"vw":27.67},{"c":27.665,"h":27.665,"l":27.665,"n":3,"o":27.665,"t":"2026-10-19T19:00:00Z","v":740,"vw":27.665},{"c":27.6597,"h":27.66,"l":27.6502,"n":10,"o":27.655,"t":"2026-10-19T19:05:00Z","v":9630,"vw":27.655334},{"c":27.655,"h":27.6559,"l":27.655,"n":3,"o":27.6559,"t":"2026-10-19T19:10:00Z","v":1032,"vw":27.655542},{"c":27.655,"h":27.655,"l":27.6448,"n":27,"o":27.65,"t":"2026-10-19T19:15:00Z","v":2608,"vw":27.649787},{"c":27.645,"h":27.655,"l":27.64,"n":83,"o":27.655,"t":"2026-10-19T19:20:00Z","v":14592,"vw":27.64973},{"c":27.645,"h":27.645,"l":27.64,"n":163,"o":27.645,"t":"2026-10-19T19:25:00Z","v":17147,"vw":27.644781},{"c":27.645,"h":27.65,"l":27.645,"n":212,"o":27.645,"t":"2026-10-19T19:30:00Z","v":25264,"vw":27.645272},{"c":27.645,"h":27.65,"l":27.64,"n":241,"o":27.645,"t":"2026-10-19T19:35:00Z","v":23282,"vw":27.645074},{"c":27.645,"h":27.65,"l":27.64,"n":272,"o":27.645,"t":"2026-10-19T19:40:00Z","v":31380,"vw":27.644136},{"c":27.655,"h":27.655,"l":27.6444,"n":260,"o":27.645,"t":"2026-10-19T19:45:00Z","v":35474,"vw":27.648899},{"c":27.655,"h":27.66,"l":27.655,"n":409,"o":27.655,"t":"2026-10-19T19:50:00Z","v":52276,"vw":27.655078},{"c":27.67,"h":27.67,"l":27.655,"n":565,"o":27.655,"t":"2026-10-19T19:55:00Z","v":99020,"vw":27.658656},{"c":27.67,"h":27.67,"l":27.67,"n":3,"o":27.67,"t":"2026-10-19T20:00:00Z","v":1617,"vw":27.67},{"c":27.7001,"h":27.7001,"l":27.68,"n":5,"o":27.68,"t":"2026-10-20T13:30:00Z","v":12677,"vw":27.681571},{"c":27.72,"h":27.72,"l":27.7094,"n":42,"o":27.72,"t":"2026-10-20T13:35:00Z","v":12179,"vw":27.719225},{"c":27.73,"h":27.73,"l":27.72,"n":20,"o":27.72,"t":"2026-10-20T13:40:00Z","v":2791,"vw":27.728148},{"c":27.725,"h":27.73,"l":27.72,"n":64,"o":27.73,"t":"2026-10-20T13:45:00Z","v":38940,"vw":27.724738},{"c":27.73,"h":27.735,"l":27.725,"n":36,"o":27.725,"t":"2026-10-20T13:50:00Z","v":6789,"vw":27.729937},{"c":27.74,"h":27.74,"l":27.73,"n":11,"o":27.735,"t":"2026-10-20T13:55:00Z","v":3393,"vw":27.738329},{"c":27.725,"h":27.74,"l":27.725,"n":42,"o":27.74,"t":"2026-10-20T14:00:00Z","v":5214,"vw":27.733081},{"c":27.73,"h":27.735,"l":27.725,"n":31,"o":27.725,"t":"2026-10-20T14:05:00Z","v":4104,"vw":27.729158},{"c":27.75,"h":27.75,"l":27.735,"n":21,"o":27.735,"t":"2026-10-20T14:10:00Z","v":2718,"vw":27.738393},{"c":27.755,"h":27.755,"l":27.745,"n":10,"o":27.745,"t":"2026-10-20T14:15:00Z","v":2017,"vw":27.750789},{"c":27.765,"h":27.765,"l":27.7641,"n":4,"o":27.7641,"t":"2026-10-20T14:20:00Z","v":744,"vw":27.764794},{"c":27.8,"h":27.8,"l":27.785,"n":21,"o":27.785,"t":"2026-10-20T14:25:00Z","v":10107,"vw":27.789829},{"c":27.795,"h":27.8059,"l":27.785,"n":52,"o":27.8,"t":"2026-10-20T14:30:00Z","v":22070,"vw":27.797401},{"c":27.78,"h":27.795,"l":27.78,"n":33,"o":27.795,"t":"2026-10-20T14:35:00Z","v":4322,"vw":27.792434},{"c":27.775,"h":27.78,"l":27.775,"n":23,"o":27.775,"t":"2026-10-20T14:40:00Z","v":2880,"vw":27.777982},{"c":27.765,"h":27.775,"l":27.765,"n":20,"o":27.775,"t":"2026-10-20T14:45:00Z","v":2401,"vw":27.767708},{"c":27.77,"h":27.775,"l":27.765,"n":25,"o":27.77,"t":"2026-10-20T14:50:00Z","v":2780,"vw":27.770429},{"c":27.775,"h":27.775,"l":27.765,"n":23,"o":27.77,"t":"2026-10-20T14:55:00Z","v":2405,"vw":27.773333},{"c":27.775,"h":27.78,"l":27.7741,"n":21,"o":27.775,"t":"2026-10-20T15:00:00Z","v":1926,"vw":27.775462},{"c":27.765,"h":27.775,"l":27.765,"n":45,"o":27.775,"t":"2026-10-20T15:05:00Z","v":4430,"vw":27.772077},{"c":27.755,"h":27.775,"l":27.755,"n":23,"o":27.765,"t":"2026-10-20T15:10:00Z","v":5713,"vw":27.758509},{"c":27.755,"h":27.76,"l":27.75,"n":39,"o":27.755,"t":"2026-10-20T15:15:00Z","v":21452,"vw":27.756752},{"c":27.75,"h":27.76,"l":27.75,"n":21,"o":27.755,"t":"2026-10-20T15:20:00Z","v":1935,"vw":27.753174},{"c":27.74,"h":27.745,"l":27.74,"n":23,"o":27.745,"t":"2026-10-20T15:25:00Z","v":2600,"vw":27.744615},{"c":27.735,"h":27.74,"l":27.735,"n":21,"o":27.74,"t":"2026-10-20T15:30:00Z","v":2000,"vw":27.737632},{"c":27.735,"h":27.74,"l":27.735,"n":49,"o":27.74,"t":"2026-10-20T15:35:00Z","v":3651,"vw":27.735484},{"c":27.73,"h":27.74,"l":27.73,"n":58,"o":27.735,"t":"2026-10-20T15:40:00Z","v":26396,"vw":27.731214},{"c":27.72,"h":27.73,"l":27.72,"n":16,"o":27.73,"t":"2026-10-20T15:45:00Z","v":9661,"vw":27.726082},{"c":27.7259,"h":27.7259,"l":27.72,"n":3,"o":27.72,"t":"2026-10-20T15:50:00Z","v":903,"vw":27.721701},{"c":27.71,"h":27.72,"l":27.71,"n":9,"o":27.72,"t":"2026-10-20T15:55:00Z","v":7382,"vw":27.71271},{"c":27.705,"h":27.71,"l":27.705,"n":10,"o":27.71,"t":"2026-10-20T16:00:00Z","v":1492,"vw":27.707258},{"c":27.705,"h":27.705,"l":27.705,"n":3,"o":27.705,"t":"2026-10-20T16:05:00Z","v":2946,"vw":27.705},{"c":27.695,"h":27.7,"l":27.695,"n":14,"o":27.7,"t":"2026-10-20T16:10:00Z","v":3393,"vw":27.69761},{"c":27.695,"h":27.695,"l":27.695,"n":7,"o":27.695,"t":"2026-10-20T16:15:00Z","v":3903,"vw":27.695},{"c":27.695,"h":27.7,"l":27.6939,"n":16,"o":27.7,"t":"2026-10-20T16:20:00Z","v":6913,"vw":27.695756},{"c":27.69,"h":27.695,"l":27.69,"n":10,"o":27.695,"t":"2026-10-20T16:25:00Z","v":5195,"vw":27.693056},{"c":27.69,"h":27.69,"l":27.6848,"n":14,"o":27.69,"t":"2026-10-20T16:30:00Z","v":22667,"vw":27.689967},{"c":27.695,"h":27.695,"l":27.685,"n":24,"o":27.685,"t":"2026-10-20T16:35:00Z","v":17227,"vw":27.689204},{"c":27.7,"h":27.7,"l":27.695,"n":9,"o":27.695,"t":"2026-10-20T16:40:00Z","v":602,"vw":27.697},{"c":27.685,"h":27.695,"l":27.685,"n":11,"o":27.6902,"t":"2026-10-20T16:45:00Z","v":9994,"vw":27.690691},{"c":27.68,"h":27.6885,"l":27.68,"n":21,"o":27.685,"t":"2026-10-20T16:50:00Z","v":6540,"vw":27.685022},{"c":27.685,"h":27.685,"l":27.68,"n":11,"o":27.68,"t":"2026-10-20T16:55:00Z","v":3105,"vw":27.684677},{"c":27.68,"h":27.68,"l":27.675,"n":14,"o":27.68,"t":"2026-10-20T17:00:00Z","v":4900,"vw":27.679586},{"c":27.683,"h":27.6853,"l":27.675,"n":9,"o":27.675,"t":"2026-10-20T17:05:00Z","v":8625,"vw":27.683431},{"c":27.6803,"h":27.685,"l":27.68,"n":11,"o":27.68,"t":"2026-10-20T17:10:00Z","v":4286,"vw":27.683136},{"c":27.685,"h":27.69,"l":27.685,"n":4,"o":27.685,"t":"2026-10-20T17:15:00Z","v":666,"vw":27.685751},{"c":27.7,"h":27.7,"l":27.68,"n":17,"o":27.69,"t":"2026-10-20T17:20:00Z","v":5096,"vw":27.694468},{"c":27.7,"h":27.7,"l":27.695,"n":7,"o":27.695,"t":"2026-10-20T17:25:00Z","v":5998,"vw":27.699657},{"c":27.715,"h":27.715,"l":27.71,"n":14,"o":27.71,"t":"2026-10-20T17:30:00Z","v":4318,"vw":27.713913},{"c":27.71,"h":27.715,"l":27.71,"n":6,"o":27.715,"t":"2026-10-20T17:35:00Z","v":642,"vw":27.711604},{"c":27.715,"h":27.7197,"l":27.71,"n":5,"o":27.7103,"t":"2026-10-20T17:40:00Z","v":7184,"vw":27.713285},{"c":27.71,"h":27.715,"l":27.71,"n":22,"o":27.715,"t":"2026-10-20T17:45:00Z","v":5304,"vw":27.714505},{"c":27.715,"h":27.715,"l":27.715,"n":9,"o":27.715,"t":"2026-10-20T17:50:00Z","v":2728,"vw":27.715},{"c":27.705,"h":27.71,"l":27.7015,"n":11,"o":27.7015,"t":"2026-10-20T17:55:00Z","v":3494,"vw":27.704922},{"c":27.715,"h":27.715,"l":27.71,"n":10,"o":27.71,"t":"2026-10-20T18:00:00Z","v":6400,"vw":27.710238},{"c":27.71,"h":27.715,"l":27.71,"n":18,"o":27.71,"t":"2026-10-20T18:05:00Z","v":17041,"vw":27.710059},{"c":27.7172,"h":27.7172,"l":27.71,"n":13,"o":27.71,"t":"2026-10-20T18:10:00Z","v":2316,"vw":27.710872},{"c":27.71,"h":27.7141,"l":27.71,"n":5,"o":27.71,"t":"2026-10-20T18:15:00Z","v":604,"vw":27.711864},{"c":27.71,"h":27.715,"l":27.71,"n":4,"o":27.71,"t":"2026-10-20T18:20:00Z","v":631,"vw":27.711705},{"c":27.705,"h":27.71,"l":27.705,"n":13,"o":27.71,"t":"2026-10-20T18:25:00Z","v":3549,"vw":27.70839},{"c":27.7099,"h":27.71,"l":27.7099,"n":8,"o":27.71,"t":"2026-10-20T18:30:00Z","v":2240,"vw":27.709933},{"c":27.71,"h":27.711,"l":27.71,"n":19,"o":27.71,"t":"2026-10-20T18:35:00Z","v":14220,"vw":27.710065},{"c":27.715,"h":27.715,"l":27.7116,"n":10,"o":27.715,"t":"2026-10-20T18:40:00Z","v":11289,"vw":27.712278},{"c":27.72,"h":27.72,"l":27.715,"n":6,"o":27.715,"t":"2026-10-20T18:45:00Z","v":1900,"vw":27.715789},{"c":27.715,"h":27.715,"l":27.71,"n":8,"o":27.71,"t":"2026-10-20T18:50:00Z","v":1300,"vw":27.712557},{"c":27.715,"h":27.72,"l":27.715,"n":15,"o":27.715,"t":"2026-10-20T18:55:00Z","v":15411,"vw":27.718395},{"c":27.715,"h":27.72,"l":27.715,"n":8,"o":27.715,"t":"2026-10-20T19:00:00Z","v":2319,"vw":27.716659},{"c":27.72,"h":27.725,"l":27.72,"n":26,"o":27.72,"t":"2026-10-20T19:05:00Z","v":6175,"vw":27.721911},{"c":27.72,"h":27.73,"l":27.72,"n":29,"o":27.7248,"t":"2026-10-20T19:10:00Z","v":21191,"vw":27.72456},{"c":27.7299,"h":27.73,"l":27.72,"n":12,"o":27.7299,"t":"2026-10-20T19:15:00Z","v":18642,"vw":27.72619},{"c":27.73,"h":27.73,"l":27.725,"n":10,"o":27.73,"t":"2026-10-20T19:20:00Z","v":565,"vw":27.726977},{"c":27.725,"h":27.73,"l":27.725,"n":21,"o":27.725,"t":"2026-10-20T19:25:00Z","v":4539,"vw":27.729058},{"c":27.725,"h":27.725,"l":27.725,"n":7,"o":27.725,"t":"2026-10-20T19:30:00Z","v":698,"vw":27.725},{"c":27.7288,"h":27.7291,"l":27.7245,"n":10,"o":27.725,"t":"2026-10-20T19:35:00Z","v":4651,"vw":27.726346},{"c":27.725,"h":27.73,"l":27.725,"n":19,"o":27.725,"t":"2026-10-20T19:40:00Z","v":8673,"vw":27.72695},{"c":27.725,"h":27.725,"l":27.725,"n":11,"o":27.725,"t":"2026-10-20T19:45:00Z","v":1320,"vw":27.725},{"c":27.725,"h":27.725,"l":27.7201,"n":24,"o":27.725,"t":"2026-10-20T19:50:00Z","v":3212,"vw":27.722391},{"c":27.72,"h":27.73,"l":27.72,"n":152,"o":27.725,"t":"2026-10-20T19:55:00Z","v":24275,"vw":27.722864},{"c":27.73,"h":27.73,"l":27.73,"n":4,"o":27.73,"t":"2026-10-20T20:00:00Z","v":11632,"vw":27.73},{"c":27.76,"h":27.76,"l":27.76,"n":9,"o":27.76,"t":"2026-10-21T13:30:00Z","v":8767,"vw":27.76},{"c":27.765,"h":27.765,"l":27.76,"n":20,"o":27.76,"t":"2026-10-21T13:35:00Z","v":3547,"vw":27.760742},{"c":27.77,"h":27.77,"l":27.77,"n":8,"o":27.77,"t":"2026-10-21T13:40:00Z","v":617,"vw":27.77},{"c":27.765,"h":27.775,"l":27.76,"n":27,"o":27.77,"t":"2026-10-21T13:45:00Z","v":1863,"vw":27.770335},{"c":27.7767,"h":27.7767,"l":27.77,"n":17,"o":27.77,"t":"2026-10-21T13:50:00Z","v":2906,"vw":27.771002},{"c":27.765,"h":27.77,"l":27.765,"n":18,"o":27.77,"t":"2026-10-21T13:55:00Z","v":3394,"vw":27.768516},{"c":27.76,"h":27.765,"l":27.755,"n":59,"o":27.765,"t":"2026-10-21T14:00:00Z","v":9101,"vw":27.761403},{"c":27.735,"h":27.75,"l":27.73,"n":25,"o":27.75,"t":"2026-10-21T14:05:00Z","v":3653,"vw":27.73636},{"c":27.75,"h":27.75,"l":27.74,"n":27,"o":27.74,"t":"2026-10-21T14:10:00Z","v":13455,"vw":27.745228},{"c":27.735,"h":27.7488,"l":27.73,"n":13,"o":27.7488,"t":"2026-10-21T14:15:00Z","v":3852,"vw":27.742394},{"c":27.73,"h":27.735,"l":27.73,"n":9,"o":27.73,"t":"2026-10-21T14:20:00Z","v":1963,"vw":27.730469},{"c":27.73,"h":27.73,"l":27.73,"n":7,"o":27.73,"t":"2026-10-21T14:25:00Z","v":6444,"vw":27.73},{"c":27.74,"h":27.74,"l":27.74,"n":9,"o":27.74,"t":"2026-10-21T14:30:00Z","v":3359,"vw":27.74},{"c":27.735,"h":27.74,"l":27.735,"n":32,"o":27.735,"t":"2026-10-21T14:35:00Z","v":10244,"vw":27.735428},{"c":27.735,"h":27.735,"l":27.735,"n":5,"o":27.735,"t":"2026-10-21T14:40:00Z","v":1089,"vw":27.735},{"c":27.735,"h":27.735,"l":27.735,"n":6,"o":27.735,"t":"2026-10-21T14:45:00Z","v":395,"vw":27.735},{"c":27.72,"h":27.74,"l":27.72,"n":17,"o":27.735,"t":"2026-10-21T14:50:00Z","v":3153,"vw":27.726176},{"c":27.705,"h":27.705,"l":27.705,"n":4,"o":27.705,"t":"2026-10-21T15:00:00Z","v":1184,"vw":27.705},{"c":27.71,"h":27.71,"l":27.705,"n":2,"o":27.705,"t":"2026-10-21T15:05:00Z","v":818,"vw":27.707445},{"c":27.71,"h":27.71,"l":27.705,"n":6,"o":27.705,"t":"2026-10-21T15:10:00Z","v":478,"vw":27.707643},{"c":27.715,"h":27.715,"l":27.7039,"n":8,"o":27.7039,"t":"2026-10-21T15:20:00Z","v":613,"vw":27.711821},{"c":27.735,"h":27.735,"l":27.71,"n":35,"o":27.71,"t":"2026-10-21T15:25:00Z","v":12551,"vw":27.723721},{"c":27.73,"h":27.73,"l":27.72,"n":19,"o":27.7263,"t":"2026-10-21T15:35:00Z","v":11649,"vw":27.725212},{"c":27.715,"h":27.725,"l":27.715,"n":8,"o":27.725,"t":"2026-10-21T15:40:00Z","v":726,"vw":27.722521},{"c":27.721,"h":27.721,"l":27.721,"n":5,"o":27.721,"t":"2026-10-21T15:45:00Z","v":354,"vw":27.721},{"c":27.7241,"h":27.7354,"l":27.7241,"n":16,"o":27.725,"t":"2026-10-21T15:55:00Z","v":4587,"vw":27.730229},{"c":27.725,"h":27.7299,"l":27.725,"n":17,"o":27.7299,"t":"2026-10-21T16:05:00Z","v":7213,"vw":27.728855},{"c":27.725,"h":27.725,"l":27.725,"n":1,"o":27.725,"t":"2026-10-21T16:10:00Z","v":300,"vw":27.725},{"c":27.73,"h":27.735,"l":27.73,"n":17,"o":27.735,"t":"2026-10-21T16:15:00Z","v":2090,"vw":27.733773},{"c":27.735,"h":27.735,"l":27.7234,"n":22,"o":27.725,"t":"2026-10-21T16:20:00Z","v":7158,"vw":27.728758},{"c":27.735,"h":27.735,"l":27.7301,"n":4,"o":27.7301,"t":"2026-10-21T16:25:00Z","v":1198,"vw":27.730785},{"c":27.735,"h":27.735,"l":27.735,"n":10,"o":27.735,"t":"2026-10-21T16:30:00Z","v":2354,"vw":27.735},{"c":27.725,"h":27.725,"l":27.725,"n":2,"o":27.725,"t":"2026-10-21T16:35:00Z","v":194,"vw":27.725},{"c":27.74,"h":27.745,"l":27.7323,"n":13,"o":27.745,"t":"2026-10-21T16:40:00Z","v":3297,"vw":27.737161},{"c":27.7299,"h":27.735,"l":27.7299,"n":3,"o":27.735,"t":"2026-10-21T16:45:00Z","v":1897,"vw":27.733244},{"c":27.74,"h":27.74,"l":27.7315,"n":7,"o":27.7315,"t":"2026-10-21T16:55:00Z","v":2001,"vw":27.735928},{"c":27.74,"h":27.7472,"l":27.74,"n":10,"o":27.74,"t":"2026-10-21T17:00:00Z","v":9328,"vw":27.740679},{"c":27.745,"h":27.75,"l":27.74,"n":21,"o":27.74,"t":"2026-10-21T17:05:00Z","v":5571,"vw":27.745059},{"c":27.745,"h":27.745,"l":27.74,"n":11,"o":27.745,"t":"2026-10-21T17:10:00Z","v":10050,"vw":27.740845},{"c":27.74,"h":27.75,"l":27.74,"n":13,"o":27.7474,"t":"2026-10-21T17:15:00Z","v":3221,"vw":27.74771},{"c":27.74,"h":27.74,"l":27.735,"n":5,"o":27.735,"t":"2026-10-21T17:20:00Z","v":986,"vw":27.737682},{"c":27.741,"h":27.745,"l":27.74,"n":11,"o":27.74,"t":"2026-10-21T17:25:00Z","v":3293,"vw":27.742112},{"c":27.745,"h":27.745,"l":27.745,"n":2,"o":27.745,"t":"2026-10-21T17:30:00Z","v":644,"vw":27.745},{"c":27.745,"h":27.745,"l":27.74,"n":4,"o":27.74,"t":"2026-10-21T17:35:00Z","v":957,"vw":27.744033},{"c":27.745,"h":27.745,"l":27.7399,"n":12,"o":27.745,"t":"2026-10-21T17:40:00Z","v":4500,"vw":27.744567},{"c":27.735,"h":27.74,"l":27.735,"n":9,"o":27.74,"t":"2026-10-21T17:45:00Z","v":1431,"vw":27.736822},{"c":27.7401,"h":27.7459,"l":27.735,"n":23,"o":27.735,"t":"2026-10-21T17:55:00Z","v":15678,"vw":27.743904},{"c":27.735,"h":27.735,"l":27.735,"n":1,"o":27.735,"t":"2026-10-21T18:05:00Z","v":308,"vw":27.735},{"c":27.74,"h":27.74,"l":27.735,"n":18,"o":27.74,"t":"2026-10-21T18:10:00Z","v":44503,"vw":27.739795},{"c":27.735,"h":27.735,"l":27.735,"n":4,"o":27.735,"t":"2026-10-21T18:15:00Z","v":7258,"vw":27.735},{"c":27.745,"h":27.75,"l":27.735,"n":25,"o":27.735,"t":"2026-10-21T18:20:00Z","v":26711,"vw":27.747513},{"c":27.74,"h":27.74,"l":27.74,"n":2,"o":27.74,"t":"2026-10-21T18:25:00Z","v":200,"vw":27.74},{"c":27.735,"h":27.735,"l":27.73,"n":9,"o":27.735,"t":"2026-10-21T18:30:00Z","v":4093,"vw":27.730949},{"c":27.7399,"h":27.74,"l":27.735,"n":31,"o":27.735,"t":"2026-10-21T18:35:00Z","v":119469,"vw":27.73929},{"c":27.735,"h":27.7399,"l":27.735,"n":7,"o":27.735,"t":"2026-10-21T18:40:00Z","v":3078,"vw":27.738433},{"c":27.715,"h":27.735,"l":27.715,"n":11,"o":27.735,"t":"2026-10-21T18:45:00Z","v":1595,"vw":27.725776},{"c":27.71,"h":27.715,"l":27.7097,"n":7,"o":27.715,"t":"2026-10-21T18:50:00Z","v":1099,"vw":27.712763},{"c":27.68,"h":27.68,"l":27.68,"n":7,"o":27.68,"t":"2026-10-21T18:55:00Z","v":690,"vw":27.68},{"c":27.6599,"h":27.67,"l":27.6599,"n":27,"o":27.67,"t":"2026-10-21T19:00:00Z","v":7423,"vw":27.660987},{"c":27.6887,"h":27.6887,"l":27.6801,"n":8,"o":27.6801,"t":"2026-10-21T19:05:00Z","v":732,"vw":27.681692},{"c":27.665,"h":27.68,"l":27.6644,"n":11,"o":27.68,"t":"2026-10-21T19:10:00Z","v":1415,"vw":27.66747},{"c":27.7,"h":27.7,"l":27.695,"n":19,"o":27.695,"t":"2026-10-21T19:15:00Z","v":15268,"vw":27.695593},{"c":27.7,"h":27.705,"l":27.695,"n":24,"o":27.705,"t":"2026-10-21T19:20:00Z","v":8646,"vw":27.698575},{"c":27.715,"h":27.72,"l":27.705,"n":92,"o":27.705,"t":"2026-10-21T19:25:00Z","v":60359,"vw":27.711208},{"c":27.73,"h":27.73,"l":27.72,"n":19,"o":27.72,"t":"2026-10-21T19:30:00Z","v":4936,"vw":27.724169},{"c":27.72,"h":27.73,"l":27.715,"n":19,"o":27.73,"t":"2026-10-21T19:35:00Z","v":4980,"vw":27.7213},{"c":27.72,"h":27.725,"l":27.72,"n":12,"o":27.72,"t":"2026-10-21T19:40:00Z","v":9089,"vw":27.723197},{"c":27.72,"h":27.721,"l":27.72,"n":26,"o":27.72,"t":"2026-10-21T19:45:00Z","v":3510,"vw":27.720069},{"c":27.72,"h":27.72,"l":27.72,"n":5,"o":27.72,"t":"2026-10-21T19:50:00Z","v":988,"vw":27.72},{"c":27.725,"h":27.735,"l":27.725,"n":34,"o":27.725,"t":"2026-10-21T19:55:00Z","v":9886,"vw":27.7294},{"c":27.73,"h":27.73,"l":27.73,"n":4,"o":27.73,"t":"2026-10-21T20:00:00Z","v":6243,"vw":27.73},{"c":27.835,"h":27.835,"l":27.83,"n":6,"o":27.83,"t":"2026-10-22T13:30:00Z","v":22493,"vw":27.830028},{"c":27.84,"h":27.84,"l":27.8276,"n":10,"o":27.8276,"t":"2026-10-22T13:35:00Z","v":1672,"vw":27.8303},{"c":27.845,"h":27.855,"l":27.83,"n":48,"o":27.83,"t":"2026-10-22T13:40:00Z","v":14219,"vw":27.833706},{"c":27.875,"h":27.88,"l":27.865,"n":22,"o":27.865,"t":"2026-10-22T13:45:00Z","v":12583,"vw":27.879234},{"c":27.88,"h":27.88,"l":27.87,"n":10,"o":27.87,"t":"2026-10-22T13:50:00Z","v":1891,"vw":27.870574},{"c":27.865,"h":27.88,"l":27.865,"n":9,"o":27.88,"t":"2026-10-22T13:55:00Z","v":2841,"vw":27.869701},{"c":27.86,"h":27.86,"l":27.86,"n":13,"o":27.86,"t":"2026-10-22T14:00:00Z","v":2349,"vw":27.86},{"c":27.8587,"h":27.86,"l":27.8587,"n":6,"o":27.86,"t":"2026-10-22T14:05:00Z","v":1128,"vw":27.859523},{"c":27.87,"h":27.87,"l":27.865,"n":12,"o":27.865,"t":"2026-10-22T14:10:00Z","v":2292,"vw":27.869116},{"c":27.865,"h":27.865,"l":27.865,"n":5,"o":27.865,"t":"2026-10-22T14:15:00Z","v":496,"vw":27.865},{"c":27.88,"h":27.885,"l":27.88,"n":12,"o":27.88,"t":"2026-10-22T14:20:00Z","v":1913,"vw":27.881095},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-22T14:25:00Z","v":400,"vw":27.88},{"c":27.875,"h":27.8801,"l":27.875,"n":55,"o":27.88,"t":"2026-10-22T14:30:00Z","v":15020,"vw":27.877714},{"c":27.895,"h":27.895,"l":27.875,"n":44,"o":27.88,"t":"2026-10-22T14:35:00Z","v":10401,"vw":27.87712},{"c":27.895,"h":27.895,"l":27.89,"n":12,"o":27.89,"t":"2026-10-22T14:45:00Z","v":3543,"vw":27.89374},{"c":27.89,"h":27.9,"l":27.89,"n":15,"o":27.9,"t":"2026-10-22T14:55:00Z","v":1883,"vw":27.894},{"c":27.9,"h":27.9,"l":27.89,"n":30,"o":27.89,"t":"2026-10-22T15:00:00Z","v":6396,"vw":27.894412},{"c":27.8999,"h":27.9,"l":27.89,"n":18,"o":27.9,"t":"2026-10-22T15:05:00Z","v":2259,"vw":27.898465},{"c":27.895,"h":27.9,"l":27.895,"n":5,"o":27.9,"t":"2026-10-22T15:15:00Z","v":1350,"vw":27.895752},{"c":27.89,"h":27.895,"l":27.89,"n":4,"o":27.895,"t":"2026-10-22T15:20:00Z","v":400,"vw":27.89375},{"c":27.9,"h":27.9,"l":27.895,"n":3,"o":27.895,"t":"2026-10-22T15:25:00Z","v":4012,"vw":27.895521},{"c":27.895,"h":27.895,"l":27.895,"n":2,"o":27.895,"t":"2026-10-22T15:30:00Z","v":289,"vw":27.895},{"c":27.895,"h":27.9,"l":27.895,"n":3,"o":27.9,"t":"2026-10-22T15:35:00Z","v":384,"vw":27.896305},{"c":27.915,"h":27.915,"l":27.895,"n":12,"o":27.895,"t":"2026-10-22T15:40:00Z","v":5821,"vw":27.906961},{"c":27.91,"h":27.91,"l":27.8997,"n":41,"o":27.9,"t":"2026-10-22T15:45:00Z","v":5540,"vw":27.901913},{"c":27.91,"h":27.91,"l":27.91,"n":7,"o":27.91,"t":"2026-10-22T15:50:00Z","v":234,"vw":27.91},{"c":27.9101,"h":27.9101,"l":27.91,"n":15,"o":27.91,"t":"2026-10-22T15:55:00Z","v":4154,"vw":27.910057},{"c":27.905,"h":27.915,"l":27.905,"n":21,"o":27.915,"t":"2026-10-22T16:00:00Z","v":10185,"vw":27.907627},{"c":27.915,"h":27.915,"l":27.905,"n":12,"o":27.905,"t":"2026-10-22T16:05:00Z","v":6315,"vw":27.909634},{"c":27.91,"h":27.91,"l":27.91,"n":2,"o":27.91,"t":"2026-10-22T16:10:00Z","v":351,"vw":27.91},{"c":27.92,"h":27.925,"l":27.92,"n":29,"o":27.92,"t":"2026-10-22T16:15:00Z","v":10105,"vw":27.922853},{"c":27.92,"h":27.92,"l":27.915,"n":4,"o":27.915,"t":"2026-10-22T16:20:00Z","v":1192,"vw":27.918084},{"c":27.9203,"h":27.925,"l":27.92,"n":8,"o":27.92,"t":"2026-10-22T16:25:00Z","v":3303,"vw":27.923211},{"c":27.915,"h":27.9199,"l":27.9141,"n":5,"o":27.9141,"t":"2026-10-22T16:30:00Z","v":1838,"vw":27.916654},{"c":27.93,"h":27.93,"l":27.93,"n":5,"o":27.93,"t":"2026-10-22T16:40:00Z","v":1976,"vw":27.93},{"c":27.95,"h":27.95,"l":27.9401,"n":10,"o":27.9401,"t":"2026-10-22T16:45:00Z","v":2008,"vw":27.948183},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-22T16:50:00Z","v":121,"vw":27.95},{"c":27.945,"h":27.95,"l":27.935,"n":12,"o":27.95,"t":"2026-10-22T16:55:00Z","v":5409,"vw":27.944267},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-22T17:00:00Z","v":200,"vw":27.94},{"c":27.9424,"h":27.945,"l":27.94,"n":6,"o":27.94,"t":"2026-10-22T17:05:00Z","v":1207,"vw":27.943811},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-22T17:10:00Z","v":600,"vw":27.95},{"c":27.955,"h":27.955,"l":27.955,"n":3,"o":27.955,"t":"2026-10-22T17:15:00Z","v":2106,"vw":27.955},{"c":27.96,"h":27.96,"l":27.95,"n":3,"o":27.955,"t":"2026-10-22T17:20:00Z","v":4052,"vw":27.952496},{"c":27.96,"h":27.96,"l":27.96,"n":2,"o":27.96,"t":"2026-10-22T17:25:00Z","v":146,"vw":27.96},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-22T17:30:00Z","v":3179,"vw":27.97},{"c":27.97,"h":27.97,"l":27.955,"n":8,"o":27.9601,"t":"2026-10-22T17:35:00Z","v":2659,"vw":27.957},{"c":27.965,"h":27.965,"l":27.96,"n":2,"o":27.96,"t":"2026-10-22T17:40:00Z","v":35948,"vw":27.960489},{"c":27.97,"h":27.97,"l":27.97,"n":1,"o":27.97,"t":"2026-10-22T17:45:00Z","v":500,"vw":27.97},{"c":27.975,"h":27.975,"l":27.975,"n":3,"o":27.975,"t":"2026-10-22T17:50:00Z","v":946,"vw":27.975},{"c":27.995,"h":28,"l":27.975,"n":19,"o":27.975,"t":"2026-10-22T17:55:00Z","v":9514,"vw":27.983938},{"c":28,"h":28,"l":27.985,"n":18,"o":27.99,"t":"2026-10-22T18:00:00Z","v":6449,"vw":27.997335},{"c":27.98,"h":28,"l":27.98,"n":9,"o":28,"t":"2026-10-22T18:05:00Z","v":2727,"vw":27.988889},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-10-22T18:10:00Z","v":347,"vw":27.98},{"c":27.98,"h":27.98,"l":27.975,"n":9,"o":27.975,"t":"2026-10-22T18:15:00Z","v":968,"vw":27.978544},{"c":27.9891,"h":27.99,"l":27.9891,"n":7,"o":27.99,"t":"2026-10-22T18:20:00Z","v":1276,"vw":27.989617},{"c":27.99,"h":27.99,"l":27.99,"n":5,"o":27.99,"t":"2026-10-22T18:25:00Z","v":383,"vw":27.99},{"c":27.995,"h":28,"l":27.995,"n":13,"o":28,"t":"2026-10-22T18:30:00Z","v":3441,"vw":27.998609},{"c":27.995,"h":28,"l":27.99,"n":36,"o":27.99,"t":"2026-10-22T18:35:00Z","v":9451,"vw":27.99643},{"c":27.99,"h":27.995,"l":27.99,"n":8,"o":27.99,"t":"2026-10-22T18:40:00Z","v":997,"vw":27.992136},{"c":27.985,"h":27.985,"l":27.9801,"n":5,"o":27.985,"t":"2026-10-22T18:45:00Z","v":6585,"vw":27.984064},{"c":27.985,"h":27.985,"l":27.985,"n":5,"o":27.985,"t":"2026-10-22T18:55:00Z","v":2304,"vw":27.985},{"c":27.985,"h":27.9851,"l":27.985,"n":12,"o":27.985,"t":"2026-10-22T19:00:00Z","v":2240,"vw":27.985005},{"c":27.98,"h":27.985,"l":27.98,"n":4,"o":27.98,"t":"2026-10-22T19:05:00Z","v":500,"vw":27.982},{"c":27.98,"h":27.98,"l":27.97,"n":12,"o":27.98,"t":"2026-10-22T19:10:00Z","v":5686,"vw":27.979179},{"c":27.99,"h":27.99,"l":27.985,"n":10,"o":27.985,"t":"2026-10-22T19:20:00Z","v":1902,"vw":27.986637},{"c":27.98,"h":27.98,"l":27.98,"n":2,"o":27.98,"t":"2026-10-22T19:30:00Z","v":137,"vw":27.98},{"c":27.97,"h":27.98,"l":27.965,"n":43,"o":27.98,"t":"2026-10-22T19:35:00Z","v":7069,"vw":27.97302},{"c":27.965,"h":27.97,"l":27.965,"n":13,"o":27.9699,"t":"2026-10-22T19:40:00Z","v":4500,"vw":27.969682},{"c":27.97,"h":27.97,"l":27.965,"n":22,"o":27.965,"t":"2026-10-22T19:45:00Z","v":1791,"vw":27.967214},{"c":27.965,"h":27.97,"l":27.965,"n":25,"o":27.965,"t":"2026-10-22T19:50:00Z","v":4906,"vw":27.965214},{"c":27.97,"h":27.97,"l":27.96,"n":135,"o":27.965,"t":"2026-10-22T19:55:00Z","v":45483,"vw":27.965283},{"c":27.97,"h":27.97,"l":27.97,"n":3,"o":27.97,"t":"2026-10-22T20:00:00Z","v":1417,"vw":27.97}],"history":[{"c":29.3,"h":29.44,"l":29.29,"n":1046,"o":29.44,"t":"2024-10-21T04:00:00Z","v":535186,"vw":29.325315},{"c":29.3,"h":29.34,"l":29.24,"n":952,"o":29.34,"t":"2024-10-22T04:00:00Z","v":1594148,"vw":29.28808},{"c":29.22,"h":29.26,"l":29.17,"n":3647,"o":29.23,"t":"2024-10-23T04:00:00Z","v":1776438,"vw":29.221903},{"c":29.29,"h":29.32,"l":29.22,"n":834,"o":29.23,"t":"2024-10-24T04:00:00Z","v":231954,"vw":29.285197},{"c":29.22,"h":29.37,"l":29.2,"n":1298,"o":29.37,"t":"2024-10-25T04:00:00Z","v":493738,"vw":29.282591},{"c":29.2,"h":29.255,"l":29.145,"n":1356,"o":29.22,"t":"2024-10-28T04:00:00Z","v":384017,"vw":29.192626},{"c":29.24,"h":29.24,"l":29.07,"n":5654,"o":29.09,"t":"2024-10-29T04:00:00Z","v":2292398,"vw":29.132127},{"c":29.21,"h":29.3595,"l":29.185,"n":835,"o":29.29,"t":"2024-10-30T04:00:00Z","v":303709,"vw":29.247965},{"c":29.15,"h":29.22,"l":29.09,"n":1099,"o":29.16,"t":"2024-10-31T04:00:00Z","v":395585,"vw":29.162021},{"c":28.91,"h":29.125,"l":28.8814,"n":1571,"o":29.1,"t":"2024-11-01T04:00:00Z","v":730012,"vw":28.962845},{"c":29.06,"h":29.139,"l":29.015,"n":670,"o":29.1,"t":"2024-11-04T05:00:00Z","v":320876,"vw":29.054774},{"c":29.19,"h":29.19,"l":29,"n":1461,"o":29.05,"t":"2024-11-05T05:00:00Z","v":396506,"vw":29.081744},{"c":28.95,"h":29.0367,"l":28.875,"n":1541,"o":28.91,"t":"2024-11-06T05:00:00Z","v":802701,"vw":28.93918},{"c":29.22,"h":29.25,"l":29.06,"n":917,"o":29.07,"t":"2024-11-07T05:00:00Z","v":396341,"vw":29.15768},{"c":29.3,"h":29.34,"l":29.24,"n":1568,"o":29.26,"t":"2024-11-08T05:00:00Z","v":686315,"vw":29.271072},{"c":29.26,"h":29.33,"l":29.2,"n":588,"o":29.33,"t":"2024-11-11T05:00:00Z","v":308684,"vw":29.244216},{"c":29.04,"h":29.21,"l":29.01,"n":2614,"o":29.21,"t":"2024-11-12T05:00:00Z","v":488187,"vw":29.078042},{"c":28.97,"h":29.16,"l":28.9412,"n":2254,"o":29.16,"t":"2024-11-13T05:00:00Z","v":623709,"vw":29.009308},{"c":28.95,"h":29.06,"l":28.93,"n":1255,"o":29.03,"t":"2024-11-14T05:00:00Z","v":869849,"vw":29.009786},{"c":28.97,"h":29.03,"l":28.81,"n":1501,"o":28.88,"t":"2024-11-15T05:00:00Z","v":653286,"vw":28.93928},{"c":29.01,"h":29.05,"l":28.92,"n":949,"o":28.94,"t":"2024-11-18T05:00:00Z","v":486091,"vw":28.986505},{"c":29.07,"h":29.11,"l":29.0499,"n":1071,"o":29.06,"t":"2024-11-19T05:00:00Z","v":682908,"vw":29.074654},{"c":29,"h":29.04,"l":28.975,"n":1016,"o":29,"t":"2024-11-20T05:00:00Z","v":617221,"vw":29.015733},{"c":28.99,"h":29.07,"l":28.955,"n":1401,"o":29.02,"t":"2024-11-21T05:00:00Z","v":495601,"vw":29.001962},{"c":29,"h":29.03,"l":28.96,"n":1632,"o":29.01,"t":"2024-11-22T05:00:00Z","v":544715,"vw":29.009577},{"c":29.3,"h":29.31,"l":29.22,"n":1576,"o":29.26,"t":"2024-11-25T05:00:00Z","v":452598,"vw":29.268245},{"c":29.24,"h":29.2498,"l":29.1601,"n":1135,"o":29.23,"t":"2024-11-26T05:00:00Z","v":689831,"vw":29.201287},{"c":29.33,"h":29.3588,"l":29.255,"n":924,"o":29.33,"t":"2024-11-27T05:00:00Z","v":406448,"vw":29.311678},{"c":29.48,"h":29.48,"l":29.4345,"n":329,"o":29.44,"t":"2024-11-29T05:00:00Z","v":127850,"vw":29.447828},{"c":29.38,"h":29.41,"l":29.27,"n":758,"o":29.39,"t":"2024-12-02T05:00:00Z","v":297339,"vw":29.358527},{"c":29.31,"h":29.435,"l":29.3,"n":983,"o":29.43,"t":"2024-12-03T05:00:00Z","v":785399,"vw":29.370978},{"c":29.42,"h":29.45,"l":29.26,"n":1246,"o":29.27,"t":"2024-12-04T05:00:00Z","v":519741,"vw":29.403859},{"c":29.43,"h":29.44,"l":29.36,"n":1685,"o":29.37,"t":"2024-12-05T05:00:00Z","v":487079,"vw":29.408007},{"c":29.5,"h":29.53,"l":29.4201,"n":1689,"o":29.51,"t":"2024-12-06T05:00:00Z","v":586034,"vw":29.472623},{"c":29.42,"h":29.45,"l":29.4,"n":1304,"o":29.45,"t":"2024-12-09T05:00:00Z","v":673376,"vw":29.419828},{"c":29.39,"h":29.44,"l":29.355,"n":1659,"o":29.44,"t":"2024-12-10T05:00:00Z","v":732485,"vw":29.383932},{"c":29.33,"h":29.45,"l":29.3139,"n":1865,"o":29.44,"t":"2024-12-11T05:00:00Z","v":1115243,"vw":29.379537},{"c":29.2,"h":29.28,"l":29.175,"n":1543,"o":29.28,"t":"2024-12-12T05:00:00Z","v":638042,"vw":29.220629},{"c":29.05,"h":29.16,"l":29.04,"n":1255,"o":29.16,"t":"2024-12-13T05:00:00Z","v":389883,"vw":29.085614},{"c":29.09,"h":29.1495,"l":29.0513,"n":2740,"o":29.13,"t":"2024-12-16T05:00:00Z","v":985369,"vw":29.082189},{"c":29.09,"h":29.125,"l":29.0611,"n":5749,"o":29.09,"t":"2024-12-17T05:00:00Z","v":695580,"vw":29.090078},{"c":28.79,"h":29.1183,"l":28.79,"n":1523,"o":29.07,"t":"2024-12-18T05:00:00Z","v":576972,"vw":28.963344},{"c":28.56,"h":28.645,"l":28.5,"n":3897,"o":28.62,"t":"2024-12-19T05:00:00Z","v":850117,"vw":28.572305},{"c":28.66,"h":28.7587,"l":28.6199,"n":1333,"o":28.69,"t":"2024-12-20T05:00:00Z","v":683709,"vw":28.688114},{"c":28.59,"h":28.67,"l":28.5613,"n":1957,"o":28.66,"t":"2024-12-23T05:00:00Z","v":589840,"vw":28.594776},{"c":28.66,"h":28.66,"l":28.53,"n":825,"o":28.53,"t":"2024-12-24T05:00:00Z","v":197631,"vw":28.571801},{"c":28.68,"h":28.69,"l":28.56,"n":1063,"o":28.58,"t":"2024-12-26T05:00:00Z","v":256126,"vw":28.642624},{"c":28.59,"h":28.665,"l":28.58,"n":705,"o":28.61,"t":"2024-12-27T05:00:00Z","v":388216,"vw":28.615142},{"c":28.69,"h":28.71,"l":28.655,"n":1090,"o":28.66,"t":"2024-12-30T05:00:00Z","v":302318,"vw":28.680562},{"c":28.64,"h":28.7399,"l":28.6,"n":3476,"o":28.72,"t":"2024-12-31T05:00:00Z","v":770277,"vw":28.636946},{"c":28.63,"h":28.73,"l":28.5899,"n":1159,"o":28.7,"t":"2025-01-02T05:00:00Z","v":1052325,"vw":28.633399},{"c":28.59,"h":28.685,"l":28.57,"n":1296,"o":28.68,"t":"2025-01-03T05:00:00Z","v":571908,"vw":28.615522},{"c":28.54,"h":28.58,"l":28.51,"n":1900,"o":28.58,"t":"2025-01-06T05:00:00Z","v":591452,"vw":28.542256},{"c":28.44,"h":28.52,"l":28.39,"n":1187,"o":28.52,"t":"2025-01-07T05:00:00Z","v":479740,"vw":28.42999},{"c":28.47,"h":28.48,"l":28.39,"n":4757,"o":28.39,"t":"2025-01-08T05:00:00Z","v":1413274,"vw":28.449119},{"c":28.33,"h":28.4099,"l":28.29,"n":3218,"o":28.33,"t":"2025-01-10T05:00:00Z","v":1232231,"vw":28.35314},{"c":28.27,"h":28.315,"l":28.245,"n":2384,"o":28.3,"t":"2025-01-13T05:00:00Z","v":558398,"vw":28.27188},{"c":28.29,"h":28.3,"l":28.23,"n":2399,"o":28.29,"t":"2025-01-14T05:00:00Z","v":616473,"vw":28.258834},{"c":28.56,"h":28.605,"l":28.51,"n":3081,"o":28.57,"t":"2025-01-15T05:00:00Z","v":1052071,"vw":28.548467},{"c":28.6,"h":28.6547,"l":28.5,"n":4559,"o":28.55,"t":"2025-01-16T05:00:00Z","v":1092571,"vw":28.599773},{"c":28.63,"h":28.68,"l":28.605,"n":6124,"o":28.68,"t":"2025-01-17T05:00:00Z","v":3707181,"vw":28.633374},{"c":28.77,"h":28.77,"l":28.7,"n":2693,"o":28.73,"t":"2025-01-21T05:00:00Z","v":815452,"vw":28.735552},{"c":28.69,"h":28.7786,"l":28.68,"n":3005,"o":28.75,"t":"2025-01-22T05:00:00Z","v":1295030,"vw":28.716772},{"c":28.66,"h":28.66,"l":28.58,"n":3058,"o":28.58,"t":"2025-01-23T05:00:00Z","v":1011802,"vw":28.639024},{"c":28.72,"h":28.73,"l":28.63,"n":2734,"o":28.67,"t":"2025-01-24T05:00:00Z","v":843745,"vw":28.702487},{"c":28.88,"h":28.88,"l":28.795,"n":1800,"o":28.83,"t":"2025-01-27T05:00:00Z","v":1084787,"vw":28.854902},{"c":28.84,"h":28.855,"l":28.7826,"n":1467,"o":28.84,"t":"2025-01-28T05:00:00Z","v":918883,"vw":28.826595},{"c":28.81,"h":28.88,"l":28.73,"n":3515,"o":28.86,"t":"2025-01-29T05:00:00Z","v":1207598,"vw":28.807823},{"c":28.86,"h":28.8982,"l":28.83,"n":1696,"o":28.88,"t":"2025-01-30T05:00:00Z","v":1334403,"vw":28.85864},{"c":28.79,"h":28.905,"l":28.75,"n":2366,"o":28.89,"t":"2025-01-31T05:00:00Z","v":1185518,"vw":28.812905},{"c":28.7,"h":28.78,"l":28.6453,"n":1535,"o":28.73,"t":"2025-02-03T05:00:00Z","v":924924,"vw":28.701106},{"c":28.75,"h":28.7779,"l":28.64,"n":4681,"o":28.68,"t":"2025-02-04T05:00:00Z","v":1191801,"vw":28.731338},{"c":28.92,"h":28.955,"l":28.855,"n":1860,"o":28.88,"t":"2025-02-05T05:00:00Z","v":741082,"vw":28.906469},{"c":28.88,"h":28.929,"l":28.84,"n":3671,"o":28.9,"t":"2025-02-06T05:00:00Z","v":1325067,"vw":28.880543},{"c":28.78,"h":28.82,"l":28.7399,"n":1070,"o":28.8,"t":"2025-02-07T05:00:00Z","v":433888,"vw":28.776932},{"c":28.78,"h":28.8401,"l":28.76,"n":1378,"o":28.78,"t":"2025-02-10T05:00:00Z","v":491008,"vw":28.78833},{"c":28.72,"h":28.7452,"l":28.7,"n":2219,"o":28.72,"t":"2025-02-11T05:00:00Z","v":892283,"vw":28.724888},{"c":28.6,"h":28.62,"l":28.52,"n":4786,"o":28.6,"t":"2025-02-12T05:00:00Z","v":1523972,"vw":28.580153},{"c":28.79,"h":28.82,"l":28.72,"n":4701,"o":28.73,"t":"2025-02-13T05:00:00Z","v":1026375,"vw":28.772522},{"c":28.89,"h":28.95,"l":28.88,"n":1203,"o":28.92,"t":"2025-02-14T05:00:00Z","v":824345,"vw":28.90621},{"c":28.79,"h":28.87,"l":28.76,"n":1598,"o":28.87,"t":"2025-02-18T05:00:00Z","v":831661,"vw":28.820544},{"c":28.81,"h":28.8366,"l":28.76,"n":1994,"o":28.78,"t":"2025-02-19T05:00:00Z","v":1788470,"vw":28.788567},{"c":28.86,"h":28.875,"l":28.82,"n":992,"o":28.84,"t":"2025-02-20T05:00:00Z","v":682979,"vw":28.844218},{"c":28.95,"h":29.005,"l":28.8894,"n":990,"o":28.9,"t":"2025-02-21T05:00:00Z","v":627615,"vw":28.953824},{"c":29.02,"h":29.04,"l":28.935,"n":1685,"o":28.96,"t":"2025-02-24T05:00:00Z","v":819864,"vw":28.999586},{"c":29.19,"h":29.1967,"l":29.13,"n":1795,"o":29.18,"t":"2025-02-25T05:00:00Z","v":706992,"vw":29.168192},{"c":29.25,"h":29.26,"l":29.1512,"n":1905,"o":29.2,"t":"2025-02-26T05:00:00Z","v":915841,"vw":29.200597},{"c":29.16,"h":29.21,"l":29.13,"n":2109,"o":29.19,"t":"2025-02-27T05:00:00Z","v":729715,"vw":29.154578},{"c":29.28,"h":29.28,"l":29.16,"n":2112,"o":29.2,"t":"2025-02-28T05:00:00Z","v":5681857,"vw":29.208901},{"c":29.21,"h":29.21,"l":29.07,"n":3085,"o":29.1,"t":"2025-03-03T05:00:00Z","v":1455616,"vw":29.169495},{"c":29.14,"h":29.2102,"l":29.105,"n":1643,"o":29.16,"t":"2025-03-04T05:00:00Z","v":1075700,"vw":29.147886},{"c":29.06,"h":29.195,"l":29.0399,"n":1656,"o":29.18,"t":"2025-03-05T05:00:00Z","v":1048865,"vw":29.080919},{"c":28.99,"h":29.05,"l":28.9301,"n":2017,"o":29.02,"t":"2025-03-06T05:00:00Z","v":585917,"vw":28.98206},{"c":28.95,"h":29.13,"l":28.915,"n":2079,"o":29.12,"t":"2025-03-07T05:00:00Z","v":1183440,"vw":28.974849},{"c":29.04,"h":29.1002,"l":29,"n":1367,"o":29.08,"t":"2025-03-10T04:00:00Z","v":6378048,"vw":29.04285},{"c":28.88,"h":29.025,"l":28.865,"n":4259,"o":29.02,"t":"2025-03-11T04:00:00Z","v":689240,"vw":28.9223},{"c":28.78,"h":28.88,"l":28.78,"n":1029,"o":28.88,"t":"2025-03-12T04:00:00Z","v":822521,"vw":28.831658},{"c":28.87,"h":28.88,"l":28.695,"n":2641,"o":28.73,"t":"2025-03-13T04:00:00Z","v":939369,"vw":28.802982},{"c":28.85,"h":28.91,"l":28.8441,"n":800,"o":28.85,"t":"2025-03-14T04:00:00Z","v":447475,"vw":28.876693},{"c":28.89,"h":28.98,"l":28.89,"n":2556,"o":28.94,"t":"2025-03-17T04:00:00Z","v":1964632,"vw":28.925823},{"c":28.96,"h":29.0099,"l":28.865,"n":3548,"o":28.92,"t":"2025-03-18T04:00:00Z","v":1632764,"vw":28.942858},{"c":29.08,"h":29.12,"l":28.93,"n":993,"o":28.95,"t":"2025-03-19T04:00:00Z","v":447818,"vw":29.037326},{"c":29.07,"h":29.22,"l":29.0601,"n":1815,"o":29.21,"t":"2025-03-20T04:00:00Z","v":936374,"vw":29.094149},{"c":29.03,"h":29.1099,"l":29.02,"n":3148,"o":29.08,"t":"2025-03-21T04:00:00Z","v":1025767,"vw":29.04271},{"c":28.92,"h":29.01,"l":28.91,"n":1907,"o":29.01,"t":"2025-03-24T04:00:00Z","v":920196,"vw":28.931295},{"c":28.95,"h":29,"l":28.902,"n":2089,"o":28.94,"t":"2025-03-25T04:00:00Z","v":863273,"vw":28.963354},{"c":28.86,"h":28.9,"l":28.85,"n":3519,"o":28.9,"t":"2025-03-26T04:00:00Z","v":1085126,"vw":28.87586},{"c":28.83,"h":28.84,"l":28.795,"n":3301,"o":28.84,"t":"2025-03-27T04:00:00Z","v":794219,"vw":28.820223},{"c":28.98,"h":28.99,"l":28.91,"n":3034,"o":28.91,"t":"2025-03-28T04:00:00Z","v":2643507,"vw":28.951671},{"c":29.03,"h":29.07,"l":28.945,"n":2573,"o":29.07,"t":"2025-03-31T04:00:00Z","v":906485,"vw":29.00291},{"c":28.98,"h":29.04,"l":28.9502,"n":4231,"o":28.97,"t":"2025-04-01T04:00:00Z","v":1764121,"vw":29.00374},{"c":29.03,"h":29.08,"l":28.92,"n":2701,"o":29.08,"t":"2025-04-02T04:00:00Z","v":1168423,"vw":28.979803},{"c":29.04,"h":29.185,"l":29.02,"n":2580,"o":29.1,"t":"2025-04-03T04:00:00Z","v":700980,"vw":29.085455},{"c":29.01,"h":29.165,"l":28.95,"n":1706,"o":29.12,"t":"2025-04-04T04:00:00Z","v":1337414,"vw":29.072033},{"c":28.49,"h":28.89,"l":28.485,"n":4247,"o":28.81,"t":"2025-04-07T04:00:00Z","v":2261858,"vw":28.62236},{"c":28.23,"h":28.6,"l":28.19,"n":5720,"o":28.59,"t":"2025-04-08T04:00:00Z","v":2960755,"vw":28.425028},{"c":28.62,"h":28.62,"l":27.911,"n":5456,"o":28.01,"t":"2025-04-09T04:00:00Z","v":1783827,"vw":28.196345},{"c":28.18,"h":28.47,"l":28.18,"n":2043,"o":28.41,"t":"2025-04-10T04:00:00Z","v":691687,"vw":28.292626},{"c":28.21,"h":28.24,"l":27.84,"n":4244,"o":28.05,"t":"2025-04-11T04:00:00Z","v":3138464,"vw":27.953175},{"c":28.36,"h":28.395,"l":28.275,"n":2997,"o":28.37,"t":"2025-04-14T04:00:00Z","v":1951393,"vw":28.313514},{"c":28.49,"h":28.5173,"l":28.37,"n":1692,"o":28.39,"t":"2025-04-15T04:00:00Z","v":495460,"vw":28.462192},{"c":28.58,"h":28.585,"l":28.443,"n":2077,"o":28.51,"t":"2025-04-16T04:00:00Z","v":707911,"vw":28.555299},{"c":28.56,"h":28.6084,"l":28.52,"n":1648,"o":28.6,"t":"2025-04-17T04:00:00Z","v":645224,"vw":28.558941},{"c":28.33,"h":28.48,"l":28.3058,"n":1042,"o":28.46,"t":"2025-04-21T04:00:00Z","v":678336,"vw":28.390609},{"c":28.39,"h":28.4499,"l":28.365,"n":1395,"o":28.43,"t":"2025-04-22T04:00:00Z","v":2159465,"vw":28.407177},{"c":28.47,"h":28.77,"l":28.4644,"n":1953,"o":28.77,"t":"2025-04-23T04:00:00Z","v":3403996,"vw":28.527884},{"c":28.71,"h":28.7215,"l":28.6,"n":1817,"o":28.6,"t":"2025-04-24T04:00:00Z","v":500635,"vw":28.668264},{"c":28.83,"h":28.8481,"l":28.765,"n":637,"o":28.8,"t":"2025-04-25T04:00:00Z","v":285413,"vw":28.798728},{"c":28.9,"h":28.92,"l":28.815,"n":733,"o":28.82,"t":"2025-04-28T04:00:00Z","v":289503,"vw":28.862627},{"c":28.94,"h":28.95,"l":28.85,"n":2073,"o":28.85,"t":"2025-04-29T04:00:00Z","v":1705856,"vw":28.923843},{"c":28.84,"h":28.919,"l":28.815,"n":2431,"o":28.89,"t":"2025-04-30T04:00:00Z","v":497624,"vw":28.870575},{"c":28.64,"h":28.77,"l":28.62,"n":1742,"o":28.76,"t":"2025-05-01T04:00:00Z","v":658079,"vw":28.665496},{"c":28.58,"h":28.61,"l":28.5301,"n":1717,"o":28.59,"t":"2025-05-02T04:00:00Z","v":869677,"vw":28.561102},{"c":28.54,"h":28.56,"l":28.465,"n":1107,"o":28.52,"t":"2025-05-05T04:00:00Z","v":500223,"vw":28.521907},{"c":28.59,"h":28.59,"l":28.4699,"n":1507,"o":28.48,"t":"2025-05-06T04:00:00Z","v":783363,"vw":28.551699},{"c":28.65,"h":28.67,"l":28.61,"n":1786,"o":28.65,"t":"2025-05-07T04:00:00Z","v":3369648,"vw":28.627836},{"c":28.54,"h":28.7,"l":28.53,"n":4435,"o":28.7,"t":"2025-05-08T04:00:00Z","v":1990157,"vw":28.592312},{"c":28.51,"h":28.6066,"l":28.51,"n":1739,"o":28.59,"t":"2025-05-09T04:00:00Z","v":927192,"vw":28.558904},{"c":28.52,"h":28.56,"l":28.495,"n":1005,"o":28.5,"t":"2025-05-12T04:00:00Z","v":583140,"vw":28.525286},{"c":28.54,"h":28.56,"l":28.485,"n":1234,"o":28.56,"t":"2025-05-13T04:00:00Z","v":550184,"vw":28.511692},{"c":28.41,"h":28.535,"l":28.405,"n":1019,"o":28.53,"t":"2025-05-14T04:00:00Z","v":1912085,"vw":28.465942},{"c":28.58,"h":28.595,"l":28.46,"n":2398,"o":28.5,"t":"2025-05-15T04:00:00Z","v":729724,"vw":28.554015},{"c":28.63,"h":28.6901,"l":28.5961,"n":1143,"o":28.69,"t":"2025-05-16T04:00:00Z","v":602572,"vw":28.628669},{"c":28.64,"h":28.6499,"l":28.41,"n":1646,"o":28.44,"t":"2025-05-19T04:00:00Z","v":1067143,"vw":28.582522},{"c":28.58,"h":28.61,"l":28.53,"n":1045,"o":28.57,"t":"2025-05-20T04:00:00Z","v":577337,"vw":28.579048},{"c":28.34,"h":28.51,"l":28.3116,"n":1486,"o":28.48,"t":"2025-05-21T04:00:00Z","v":603386,"vw":28.419816},{"c":28.45,"h":28.4559,"l":28.28,"n":1567,"o":28.35,"t":"2025-05-22T04:00:00Z","v":928527,"vw":28.403645},{"c":28.46,"h":28.5,"l":28.435,"n":899,"o":28.5,"t":"2025-05-23T04:00:00Z","v":393116,"vw":28.469382},{"c":28.68,"h":28.6899,"l":28.56,"n":1112,"o":28.61,"t":"2025-05-27T04:00:00Z","v":378125,"vw":28.640605},{"c":28.61,"h":28.66,"l":28.55,"n":1285,"o":28.66,"t":"2025-05-28T04:00:00Z","v":679645,"vw":28.605572},{"c":28.72,"h":28.75,"l":28.67,"n":1346,"o":28.7,"t":"2025-05-29T04:00:00Z","v":812810,"vw":28.714132},{"c":28.79,"h":28.79,"l":28.71,"n":1214,"o":28.73,"t":"2025-05-30T04:00:00Z","v":731583,"vw":28.754872},{"c":28.6,"h":28.6,"l":28.5246,"n":1269,"o":28.59,"t":"2025-06-02T04:00:00Z","v":578844,"vw":28.565974},{"c":28.63,"h":28.68,"l":28.59,"n":1486,"o":28.66,"t":"2025-06-03T04:00:00Z","v":626875,"vw":28.623729},{"c":28.8,"h":28.825,"l":28.71,"n":1668,"o":28.73,"t":"2025-06-04T04:00:00Z","v":653139,"vw":28.776308},{"c":28.73,"h":28.81,"l":28.715,"n":1092,"o":28.79,"t":"2025-06-05T04:00:00Z","v":622651,"vw":28.751288},{"c":28.6,"h":28.6787,"l":28.58,"n":1141,"o":28.66,"t":"2025-06-06T04:00:00Z","v":723147,"vw":28.625578},{"c":28.66,"h":28.6899,"l":28.595,"n":829,"o":28.61,"t":"2025-06-09T04:00:00Z","v":317520,"vw":28.635737},{"c":28.7,"h":28.75,"l":28.66,"n":1392,"o":28.74,"t":"2025-06-10T04:00:00Z","v":595737,"vw":28.696072},{"c":28.79,"h":28.82,"l":28.73,"n":1972,"o":28.75,"t":"2025-06-11T04:00:00Z","v":2495999,"vw":28.799325},{"c":28.91,"h":28.92,"l":28.845,"n":1791,"o":28.88,"t":"2025-06-12T04:00:00Z","v":831639,"vw":28.883633},{"c":28.78,"h":28.86,"l":28.725,"n":783,"o":28.86,"t":"2025-06-13T04:00:00Z","v":328401,"vw":28.783945},{"c":28.75,"h":28.86,"l":28.74,"n":945,"o":28.79,"t":"2025-06-16T04:00:00Z","v":411036,"vw":28.793075},{"c":28.83,"h":28.8382,"l":28.76,"n":1496,"o":28.8,"t":"2025-06-17T04:00:00Z","v":738914,"vw":28.809964},{"c":28.86,"h":28.92,"l":28.81,"n":1476,"o":28.87,"t":"2025-06-18T04:00:00Z","v":650287,"vw":28.875216},{"c":28.87,"h":28.9065,"l":28.7848,"n":940,"o":28.82,"t":"2025-06-20T04:00:00Z","v":422120,"vw":28.865138},{"c":28.95,"h":28.9984,"l":28.911,"n":937,"o":28.95,"t":"2025-06-23T04:00:00Z","v":359526,"vw":28.963906},{"c":29.08,"h":29.08,"l":28.9197,"n":2198,"o":28.92,"t":"2025-06-24T04:00:00Z","v":1788131,"vw":29.061797},{"c":29.04,"h":29.0468,"l":28.9626,"n":1169,"o":29.03,"t":"2025-06-25T04:00:00Z","v":602516,"vw":28.99565},{"c":29.13,"h":29.13,"l":29.0031,"n":1626,"o":29.06,"t":"2025-06-26T04:00:00Z","v":891724,"vw":29.058051},{"c":29.09,"h":29.16,"l":29.055,"n":2824,"o":29.1,"t":"2025-06-27T04:00:00Z","v":893844,"vw":29.103723},{"c":29.22,"h":29.235,"l":29.13,"n":962,"o":29.16,"t":"2025-06-30T04:00:00Z","v":709630,"vw":29.203481},{"c":29.12,"h":29.13,"l":29.05,"n":1446,"o":29.08,"t":"2025-07-01T04:00:00Z","v":693975,"vw":29.103578},{"c":29.11,"h":29.12,"l":29.03,"n":1324,"o":29.08,"t":"2025-07-02T04:00:00Z","v":679195,"vw":29.090268},{"c":29.05,"h":29.1,"l":29.04,"n":678,"o":29.09,"t":"2025-07-03T04:00:00Z","v":218970,"vw":29.070471},{"c":28.93,"h":29.01,"l":28.9,"n":2148,"o":29.01,"t":"2025-07-07T04:00:00Z","v":1013021,"vw":28.936999},{"c":28.86,"h":28.8754,"l":28.835,"n":1774,"o":28.86,"t":"2025-07-08T04:00:00Z","v":712986,"vw":28.858195},{"c":29,"h":29.01,"l":28.89,"n":2167,"o":28.91,"t":"2025-07-09T04:00:00Z","v":1030084,"vw":28.941663},{"c":29,"h":29.02,"l":28.94,"n":804,"o":28.99,"t":"2025-07-10T04:00:00Z","v":395184,"vw":28.966917},{"c":28.87,"h":28.91,"l":28.85,"n":540,"o":28.91,"t":"2025-07-11T04:00:00Z","v":163887,"vw":28.875701},{"c":28.87,"h":28.8885,"l":28.82,"n":919,"o":28.87,"t":"2025-07-14T04:00:00Z","v":331299,"vw":28.852815},{"c":28.77,"h":28.9,"l":28.765,"n":1088,"o":28.9,"t":"2025-07-15T04:00:00Z","v":517173,"vw":28.791257},{"c":28.81,"h":28.8675,"l":28.715,"n":5065,"o":28.82,"t":"2025-07-16T04:00:00Z","v":1470565,"vw":28.805482},{"c":28.86,"h":28.89,"l":28.84,"n":1183,"o":28.86,"t":"2025-07-17T04:00:00Z","v":552768,"vw":28.856834},{"c":28.91,"h":28.95,"l":28.8859,"n":782,"o":28.95,"t":"2025-07-18T04:00:00Z","v":393345,"vw":28.911502},{"c":29,"h":29.07,"l":29,"n":728,"o":29.01,"t":"2025-07-21T04:00:00Z","v":432789,"vw":29.050339},{"c":29.07,"h":29.08,"l":29.01,"n":1066,"o":29.04,"t":"2025-07-22T04:00:00Z","v":669523,"vw":29.063532},{"c":29.03,"h":29.05,"l":29,"n":1146,"o":29.03,"t":"2025-07-23T04:00:00Z","v":529933,"vw":29.021699},{"c":29.01,"h":29.04,"l":28.95,"n":2111,"o":28.95,"t":"2025-07-24T04:00:00Z","v":960736,"vw":29.003886},{"c":29.08,"h":29.08,"l":28.99,"n":828,"o":29.01,"t":"2025-07-25T04:00:00Z","v":666603,"vw":29.040211},{"c":29.02,"h":29.0555,"l":29.01,"n":1241,"o":29.04,"t":"2025-07-28T04:00:00Z","v":736958,"vw":29.029856},{"c":29.17,"h":29.18,"l":29.06,"n":2555,"o":29.07,"t":"2025-07-29T04:00:00Z","v":932510,"vw":29.141236},{"c":29.11,"h":29.17,"l":29.075,"n":1177,"o":29.1,"t":"2025-07-30T04:00:00Z","v":537099,"vw":29.110392},{"c":29.11,"h":29.1845,"l":29.095,"n":1151,"o":29.17,"t":"2025-07-31T04:00:00Z","v":1101502,"vw":29.131631},{"c":29.21,"h":29.2189,"l":29.0939,"n":1301,"o":29.14,"t":"2025-08-01T04:00:00Z","v":785050,"vw":29.154504},{"c":29.25,"h":29.28,"l":29.2,"n":1198,"o":29.28,"t":"2025-08-04T04:00:00Z","v":527878,"vw":29.23113},{"c":29.26,"h":29.27,"l":29.2,"n":1528,"o":29.25,"t":"2025-08-05T04:00:00Z","v":784548,"vw":29.244308},{"c":29.26,"h":29.275,"l":29.12,"n":1666,"o":29.22,"t":"2025-08-06T04:00:00Z","v":581276,"vw":29.228357},{"c":29.24,"h":29.3,"l":29.22,"n":1875,"o":29.26,"t":"2025-08-07T04:00:00Z","v":1062296,"vw":29.255202},{"c":29.17,"h":29.205,"l":29.155,"n":933,"o":29.2,"t":"2025-08-08T04:00:00Z","v":290415,"vw":29.169694},{"c":29.2,"h":29.23,"l":29.165,"n":1042,"o":29.21,"t":"2025-08-11T04:00:00Z","v":371563,"vw":29.199463},{"c":29.23,"h":29.23,"l":29.14,"n":1053,"o":29.17,"t":"2025-08-12T04:00:00Z","v":1413301,"vw":29.169537},{"c":29.35,"h":29.355,"l":29.3099,"n":1573,"o":29.32,"t":"2025-08-13T04:00:00Z","v":893477,"vw":29.333707},{"c":29.27,"h":29.3,"l":29.2303,"n":1465,"o":29.3,"t":"2025-08-14T04:00:00Z","v":637985,"vw":29.257784},{"c":29.23,"h":29.28,"l":29.21,"n":1336,"o":29.26,"t":"2025-08-15T04:00:00Z","v":972759,"vw":29.237068},{"c":29.18,"h":29.25,"l":29.17,"n":1009,"o":29.25,"t":"2025-08-18T04:00:00Z","v":792751,"vw":29.203349},{"c":29.23,"h":29.2412,"l":29.2,"n":935,"o":29.22,"t":"2025-08-19T04:00:00Z","v":374064,"vw":29.225042},{"c":29.25,"h":29.265,"l":29.205,"n":1400,"o":29.23,"t":"2025-08-20T04:00:00Z","v":979607,"vw":29.234506},{"c":29.15,"h":29.22,"l":29.12,"n":1296,"o":29.22,"t":"2025-08-21T04:00:00Z","v":784333,"vw":29.155633},{"c":29.34,"h":29.37,"l":29.2,"n":2250,"o":29.24,"t":"2025-08-22T04:00:00Z","v":1301953,"vw":29.328113},{"c":29.29,"h":29.3299,"l":29.28,"n":1324,"o":29.32,"t":"2025-08-25T04:00:00Z","v":1098398,"vw":29.303121},{"c":29.31,"h":29.315,"l":29.23,"n":1790,"o":29.29,"t":"2025-08-26T04:00:00Z","v":1552400,"vw":29.280631},{"c":29.32,"h":29.33,"l":29.2219,"n":1471,"o":29.23,"t":"2025-08-27T04:00:00Z","v":754397,"vw":29.271116},{"c":29.35,"h":29.375,"l":29.31,"n":1243,"o":29.35,"t":"2025-08-28T04:00:00Z","v":1379393,"vw":29.347633},{"c":29.27,"h":29.315,"l":29.26,"n":1269,"o":29.31,"t":"2025-08-29T04:00:00Z","v":617257,"vw":29.28843},{"c":29.08,"h":29.085,"l":29.02,"n":1936,"o":29.06,"t":"2025-09-02T04:00:00Z","v":1644705,"vw":29.055759},{"c":29.23,"h":29.2499,"l":29.11,"n":2063,"o":29.11,"t":"2025-09-03T04:00:00Z","v":1023089,"vw":29.215674},{"c":29.38,"h":29.38,"l":29.272,"n":1886,"o":29.3,"t":"2025-09-04T04:00:00Z","v":2293779,"vw":29.326075},{"c":29.53,"h":29.5799,"l":29.51,"n":1950,"o":29.54,"t":"2025-09-05T04:00:00Z","v":1317359,"vw":29.538699},{"c":29.62,"h":29.64,"l":29.59,"n":1060,"o":29.61,"t":"2025-09-08T04:00:00Z","v":458203,"vw":29.615864},{"c":29.58,"h":29.615,"l":29.53,"n":1612,"o":29.61,"t":"2025-09-09T04:00:00Z","v":1572215,"vw":29.567084},{"c":29.65,"h":29.705,"l":29.615,"n":1356,"o":29.64,"t":"2025-09-10T04:00:00Z","v":1172552,"vw":29.66074},{"c":29.77,"h":29.7865,"l":29.69,"n":1930,"o":29.69,"t":"2025-09-11T04:00:00Z","v":1289082,"vw":29.756144},{"c":29.72,"h":29.74,"l":29.66,"n":1799,"o":29.74,"t":"2025-09-12T04:00:00Z","v":744373,"vw":29.696154},{"c":29.79,"h":29.81,"l":29.77,"n":2230,"o":29.79,"t":"2025-09-15T04:00:00Z","v":1309252,"vw":29.785804},{"c":29.78,"h":29.81,"l":29.7514,"n":952,"o":29.8,"t":"2025-09-16T04:00:00Z","v":350726,"vw":29.784059},{"c":29.73,"h":29.855,"l":29.68,"n":1385,"o":29.82,"t":"2025-09-17T04:00:00Z","v":925231,"vw":29.779822},{"c":29.68,"h":29.69,"l":29.615,"n":1078,"o":29.67,"t":"2025-09-18T04:00:00Z","v":587706,"vw":29.669838},{"c":29.68,"h":29.69,"l":29.63,"n":1162,"o":29.68,"t":"2025-09-19T04:00:00Z","v":1756468,"vw":29.668215},{"c":29.62,"h":29.66,"l":29.61,"n":1572,"o":29.66,"t":"2025-09-22T04:00:00Z","v":1048636,"vw":29.634559},{"c":29.66,"h":29.68,"l":29.62,"n":1331,"o":29.68,"t":"2025-09-23T04:00:00Z","v":535893,"vw":29.646715},{"c":29.58,"h":29.65,"l":29.5599,"n":817,"o":29.65,"t":"2025-09-24T04:00:00Z","v":408889,"vw":29.589241},{"c":29.54,"h":29.55,"l":29.455,"n":1348,"o":29.55,"t":"2025-09-25T04:00:00Z","v":1106466,"vw":29.49582},{"c":29.57,"h":29.595,"l":29.515,"n":1434,"o":29.57,"t":"2025-09-26T04:00:00Z","v":462203,"vw":29.547192},{"c":29.63,"h":29.665,"l":29.6,"n":2111,"o":29.63,"t":"2025-09-29T04:00:00Z","v":1285206,"vw":29.639152},{"c":29.63,"h":29.708,"l":29.6035,"n":863,"o":29.66,"t":"2025-09-30T04:00:00Z","v":1729811,"vw":29.649068},{"c":29.6,"h":29.61,"l":29.54,"n":1197,"o":29.59,"t":"2025-10-01T04:00:00Z","v":501330,"vw":29.580377},{"c":29.63,"h":29.65,"l":29.58,"n":682,"o":29.6,"t":"2025-10-02T04:00:00Z","v":205291,"vw":29.619488},{"c":29.61,"h":29.65,"l":29.595,"n":816,"o":29.65,"t":"2025-10-03T04:00:00Z","v":1692359,"vw":29.612545},{"c":29.53,"h":29.5889,"l":29.525,"n":753,"o":29.55,"t":"2025-10-06T04:00:00Z","v":318142,"vw":29.547465},{"c":29.58,"h":29.6041,"l":29.5354,"n":1176,"o":29.57,"t":"2025-10-07T04:00:00Z","v":691141,"vw":29.573034},{"c":29.56,"h":29.63,"l":29.55,"n":943,"o":29.63,"t":"2025-10-08T04:00:00Z","v":450094,"vw":29.587191},{"c":29.51,"h":29.55,"l":29.4815,"n":601,"o":29.55,"t":"2025-10-09T04:00:00Z","v":221675,"vw":29.507962},{"c":29.57,"h":29.61,"l":29.555,"n":986,"o":29.59,"t":"2025-10-10T04:00:00Z","v":472065,"vw":29.583739},{"c":29.63,"h":29.67,"l":29.57,"n":2738,"o":29.61,"t":"2025-10-13T04:00:00Z","v":1317420,"vw":29.632608},{"c":29.72,"h":29.74,"l":29.605,"n":2124,"o":29.61,"t":"2025-10-14T04:00:00Z","v":2033040,"vw":29.653491},{"c":29.74,"h":29.82,"l":29.695,"n":2758,"o":29.77,"t":"2025-10-15T04:00:00Z","v":1829343,"vw":29.74161},{"c":29.81,"h":29.8199,"l":29.715,"n":813,"o":29.72,"t":"2025-10-16T04:00:00Z","v":353412,"vw":29.775974},{"c":29.78,"h":29.79,"l":29.745,"n":886,"o":29.79,"t":"2025-10-17T04:00:00Z","v":391421,"vw":29.771496},{"c":29.84,"h":29.845,"l":29.81,"n":885,"o":29.81,"t":"2025-10-20T04:00:00Z","v":504328,"vw":29.827032},{"c":29.86,"h":29.91,"l":29.85,"n":643,"o":29.91,"t":"2025-10-21T04:00:00Z","v":279652,"vw":29.878167},{"c":29.865,"h":29.87,"l":29.8101,"n":646,"o":29.86,"t":"2025-10-22T04:00:00Z","v":211745,"vw":29.83984},{"c":29.835,"h":29.87,"l":29.82,"n":659,"o":29.84,"t":"2025-10-23T04:00:00Z","v":440143,"vw":29.844068},{"c":29.885,"h":29.9,"l":29.84,"n":877,"o":29.9,"t":"2025-10-24T04:00:00Z","v":278510,"vw":29.877165},{"c":29.92,"h":29.93,"l":29.8444,"n":787,"o":29.89,"t":"2025-10-27T04:00:00Z","v":417531,"vw":29.897585},{"c":29.93,"h":29.93,"l":29.872,"n":677,"o":29.92,"t":"2025-10-28T04:00:00Z","v":305649,"vw":29.908552},{"c":29.79,"h":29.92,"l":29.76,"n":1067,"o":29.92,"t":"2025-10-29T04:00:00Z","v":366838,"vw":29.854354},{"c":29.67,"h":29.7282,"l":29.625,"n":1271,"o":29.64,"t":"2025-10-30T04:00:00Z","v":661040,"vw":29.688989},{"c":29.57,"h":29.7,"l":29.56,"n":1796,"o":29.7,"t":"2025-10-31T04:00:00Z","v":1253783,"vw":29.596411},{"c":29.38,"h":29.42,"l":29.36,"n":1730,"o":29.42,"t":"2025-11-03T05:00:00Z","v":1618179,"vw":29.384055},{"c":29.42,"h":29.485,"l":29.38,"n":1282,"o":29.4,"t":"2025-11-04T05:00:00Z","v":607684,"vw":29.446406},{"c":29.36,"h":29.44,"l":29.35,"n":1662,"o":29.44,"t":"2025-11-05T05:00:00Z","v":574114,"vw":29.368117},{"c":29.48,"h":29.48,"l":29.435,"n":812,"o":29.45,"t":"2025-11-06T05:00:00Z","v":407147,"vw":29.452715},{"c":29.44,"h":29.46,"l":29.4148,"n":1121,"o":29.43,"t":"2025-11-07T05:00:00Z","v":504659,"vw":29.433137},{"c":29.44,"h":29.47,"l":29.4301,"n":1455,"o":29.45,"t":"2025-11-10T05:00:00Z","v":698348,"vw":29.450812},{"c":29.56,"h":29.56,"l":29.48,"n":1034,"o":29.52,"t":"2025-11-11T05:00:00Z","v":534470,"vw":29.52391},{"c":29.52,"h":29.54,"l":29.495,"n":1166,"o":29.54,"t":"2025-11-12T05:00:00Z","v":764764,"vw":29.514883},{"c":29.41,"h":29.47,"l":29.4,"n":1239,"o":29.44,"t":"2025-11-13T05:00:00Z","v":975252,"vw":29.423071},{"c":29.35,"h":29.44,"l":29.34,"n":1036,"o":29.44,"t":"2025-11-14T05:00:00Z","v":704141,"vw":29.374052},{"c":29.35,"h":29.41,"l":29.35,"n":1709,"o":29.36,"t":"2025-11-17T05:00:00Z","v":575251,"vw":29.373271},{"c":29.37,"h":29.4078,"l":29.3401,"n":1081,"o":29.39,"t":"2025-11-18T05:00:00Z","v":406474,"vw":29.370915},{"c":29.37,"h":29.43,"l":29.35,"n":952,"o":29.42,"t":"2025-11-19T05:00:00Z","v":417003,"vw":29.388899},{"c":29.4,"h":29.455,"l":29.38,"n":1165,"o":29.43,"t":"2025-11-20T05:00:00Z","v":511887,"vw":29.409467},{"c":29.48,"h":29.49,"l":29.4201,"n":979,"o":29.49,"t":"2025-11-21T05:00:00Z","v":702700,"vw":29.456778},{"c":29.58,"h":29.585,"l":29.525,"n":943,"o":29.55,"t":"2025-11-24T05:00:00Z","v":433434,"vw":29.55364},{"c":29.66,"h":29.7,"l":29.595,"n":1043,"o":29.6,"t":"2025-11-25T05:00:00Z","v":1138594,"vw":29.658653},{"c":29.73,"h":29.74,"l":29.625,"n":1099,"o":29.67,"t":"2025-11-26T05:00:00Z","v":846017,"vw":29.697739},{"c":29.69,"h":29.73,"l":29.6501,"n":527,"o":29.73,"t":"2025-11-28T05:00:00Z","v":312508,"vw":29.687702},{"c":29.44,"h":29.45,"l":29.4013,"n":1625,"o":29.43,"t":"2025-12-01T05:00:00Z","v":810108,"vw":29.432375},{"c":29.47,"h":29.485,"l":29.425,"n":1132,"o":29.44,"t":"2025-12-02T05:00:00Z","v":859598,"vw":29.45346},{"c":29.53,"h":29.54,"l":29.47,"n":1117,"o":29.48,"t":"2025-12-03T05:00:00Z","v":449691,"vw":29.509213},{"c":29.47,"h":29.52,"l":29.45,"n":1367,"o":29.52,"t":"2025-12-04T05:00:00Z","v":805007,"vw":29.472637},{"c":29.45,"h":29.51,"l":29.4107,"n":1204,"o":29.51,"t":"2025-12-05T05:00:00Z","v":400046,"vw":29.446829},{"c":29.4,"h":29.45,"l":29.3501,"n":1194,"o":29.45,"t":"2025-12-08T05:00:00Z","v":404583,"vw":29.383536},{"c":29.38,"h":29.45,"l":29.3501,"n":946,"o":29.45,"t":"2025-12-09T05:00:00Z","v":647541,"vw":29.383572},{"c":29.49,"h":29.5,"l":29.3668,"n":1215,"o":29.37,"t":"2025-12-10T05:00:00Z","v":433837,"vw":29.445829},{"c":29.47,"h":29.545,"l":29.45,"n":1093,"o":29.53,"t":"2025-12-11T05:00:00Z","v":511095,"vw":29.489293},{"c":29.33,"h":29.37,"l":29.305,"n":1052,"o":29.36,"t":"2025-12-12T05:00:00Z","v":357394,"vw":29.331654},{"c":29.36,"h":29.419,"l":29.3313,"n":929,"o":29.38,"t":"2025-12-15T05:00:00Z","v":389116,"vw":29.367536},{"c":29.41,"h":29.42,"l":29.3258,"n":1169,"o":29.33,"t":"2025-12-16T05:00:00Z","v":676478,"vw":29.382788},{"c":29.39,"h":29.4099,"l":29.36,"n":975,"o":29.4,"t":"2025-12-17T05:00:00Z","v":420548,"vw":29.379863},{"c":29.36,"h":29.37,"l":29.305,"n":1272,"o":29.36,"t":"2025-12-18T05:00:00Z","v":690543,"vw":29.341498},{"c":29.3,"h":29.34,"l":29.2915,"n":1366,"o":29.32,"t":"2025-12-19T05:00:00Z","v":761147,"vw":29.311832},{"c":29.29,"h":29.31,"l":29.2601,"n":1220,"o":29.31,"t":"2025-12-22T05:00:00Z","v":644699,"vw":29.283719},{"c":29.32,"h":29.33,"l":29.235,"n":1127,"o":29.25,"t":"2025-12-23T05:00:00Z","v":475572,"vw":29.291147},{"c":29.41,"h":29.41,"l":29.334,"n":833,"o":29.36,"t":"2025-12-24T05:00:00Z","v":253366,"vw":29.383078},{"c":29.42,"h":29.46,"l":29.3745,"n":1205,"o":29.46,"t":"2025-12-26T05:00:00Z","v":260632,"vw":29.398097},{"c":29.44,"h":29.45,"l":29.4,"n":694,"o":29.42,"t":"2025-12-29T05:00:00Z","v":229385,"vw":29.427542},{"c":29.425,"h":29.44,"l":29.3799,"n":782,"o":29.42,"t":"2025-12-30T05:00:00Z","v":620359,"vw":29.428994},{"c":29.34,"h":29.41,"l":29.33,"n":970,"o":29.4,"t":"2025-12-31T05:00:00Z","v":469629,"vw":29.371256},{"c":29.33,"h":29.39,"l":29.295,"n":1651,"o":29.39,"t":"2026-01-02T05:00:00Z","v":1429197,"vw":29.317412},{"c":29.38,"h":29.3999,"l":29.33,"n":1190,"o":29.36,"t":"2026-01-05T05:00:00Z","v":584796,"vw":29.372398},{"c":29.4,"h":29.4,"l":29.3201,"n":1302,"o":29.36,"t":"2026-01-06T05:00:00Z","v":377319,"vw":29.363594},{"c":29.42,"h":29.46,"l":29.4,"n":805,"o":29.46,"t":"2026-01-07T05:00:00Z","v":345455,"vw":29.427477},{"c":29.36,"h":29.3771,"l":29.34,"n":754,"o":29.36,"t":"2026-01-08T05:00:00Z","v":573423,"vw":29.357219},{"c":29.43,"h":29.4393,"l":29.34,"n":1120,"o":29.37,"t":"2026-01-09T05:00:00Z","v":498237,"vw":29.415785},{"c":29.4,"h":29.43,"l":29.36,"n":881,"o":29.38,"t":"2026-01-12T05:00:00Z","v":376716,"vw":29.405691},{"c":29.46,"h":29.46,"l":29.41,"n":914,"o":29.45,"t":"2026-01-13T05:00:00Z","v":502866,"vw":29.438143},{"c":29.52,"h":29.52,"l":29.46,"n":884,"o":29.48,"t":"2026-01-14T05:00:00Z","v":350300,"vw":29.498332},{"c":29.49,"h":29.5637,"l":29.48,"n":934,"o":29.56,"t":"2026-01-15T05:00:00Z","v":593921,"vw":29.509689},{"c":29.42,"h":29.48,"l":29.4123,"n":838,"o":29.48,"t":"2026-01-16T05:00:00Z","v":338216,"vw":29.442087},{"c":29.29,"h":29.34,"l":29.2642,"n":2831,"o":29.27,"t":"2026-01-20T05:00:00Z","v":673965,"vw":29.299545},{"c":29.42,"h":29.4468,"l":29.315,"n":1552,"o":29.34,"t":"2026-01-21T05:00:00Z","v":1161786,"vw":29.381848},{"c":29.47,"h":29.48,"l":29.405,"n":1126,"o":29.43,"t":"2026-01-22T05:00:00Z","v":661839,"vw":29.452725},{"c":29.49,"h":29.49,"l":29.4147,"n":978,"o":29.47,"t":"2026-01-23T05:00:00Z","v":355590,"vw":29.461447},{"c":29.51,"h":29.5379,"l":29.4925,"n":989,"o":29.51,"t":"2026-01-26T05:00:00Z","v":213575,"vw":29.510946},{"c":29.49,"h":29.52,"l":29.47,"n":810,"o":29.5,"t":"2026-01-27T05:00:00Z","v":644970,"vw":29.492825},{"c":29.46,"h":29.47,"l":29.41,"n":935,"o":29.47,"t":"2026-01-28T05:00:00Z","v":279120,"vw":29.439895},{"c":29.47,"h":29.47,"l":29.3934,"n":865,"o":29.41,"t":"2026-01-29T05:00:00Z","v":386943,"vw":29.440766},{"c":29.45,"h":29.48,"l":29.43,"n":861,"o":29.46,"t":"2026-01-30T05:00:00Z","v":316306,"vw":29.455868},{"c":29.3,"h":29.35,"l":29.29,"n":1200,"o":29.35,"t":"2026-02-02T05:00:00Z","v":613443,"vw":29.317051},{"c":29.3,"h":29.31,"l":29.26,"n":839,"o":29.3,"t":"2026-02-03T05:00:00Z","v":255069,"vw":29.284714},{"c":29.29,"h":29.3,"l":29.245,"n":1735,"o":29.28,"t":"2026-02-04T05:00:00Z","v":1390196,"vw":29.268126},{"c":29.4,"h":29.41,"l":29.315,"n":1140,"o":29.33,"t":"2026-02-05T05:00:00Z","v":952838,"vw":29.378461},{"c":29.42,"h":29.42,"l":29.3631,"n":764,"o":29.41,"t":"2026-02-06T05:00:00Z","v":409878,"vw":29.392292},{"c":29.42,"h":29.43,"l":29.3645,"n":781,"o":29.4,"t":"2026-02-09T05:00:00Z","v":296620,"vw":29.406643},{"c":29.49,"h":29.52,"l":29.47,"n":940,"o":29.51,"t":"2026-02-10T05:00:00Z","v":543180,"vw":29.492558},{"c":29.46,"h":29.5,"l":29.4299,"n":707,"o":29.44,"t":"2026-02-11T05:00:00Z","v":245769,"vw":29.453258},{"c":29.55,"h":29.57,"l":29.51,"n":905,"o":29.52,"t":"2026-02-12T05:00:00Z","v":414068,"vw":29.547869},{"c":29.63,"h":29.65,"l":29.61,"n":713,"o":29.64,"t":"2026-02-13T05:00:00Z","v":213041,"vw":29.631404},{"c":29.68,"h":29.69,"l":29.63,"n":1800,"o":29.64,"t":"2026-02-17T05:00:00Z","v":1168880,"vw":29.652803},{"c":29.65,"h":29.68,"l":29.63,"n":810,"o":29.66,"t":"2026-02-18T05:00:00Z","v":280867,"vw":29.653467},{"c":29.67,"h":29.67,"l":29.61,"n":1060,"o":29.62,"t":"2026-02-19T05:00:00Z","v":572883,"vw":29.652135},{"c":29.65,"h":29.67,"l":29.615,"n":1409,"o":29.67,"t":"2026-02-20T05:00:00Z","v":576098,"vw":29.650818},{"c":29.68,"h":29.709,"l":29.6506,"n":1227,"o":29.68,"t":"2026-02-23T05:00:00Z","v":458666,"vw":29.676318},{"c":29.68,"h":29.69,"l":29.635,"n":1364,"o":29.66,"t":"2026-02-24T05:00:00Z","v":496136,"vw":29.665962},{"c":29.66,"h":29.695,"l":29.65,"n":1449,"o":29.67,"t":"2026-02-25T05:00:00Z","v":874108,"vw":29.663556},{"c":29.69,"h":29.69,"l":29.6401,"n":1138,"o":29.66,"t":"2026-02-26T05:00:00Z","v":1079468,"vw":29.664824},{"c":29.69,"h":29.7295,"l":29.68,"n":935,"o":29.69,"t":"2026-02-27T05:00:00Z","v":284182,"vw":29.706009},{"c":29.45,"h":29.475,"l":29.41,"n":1187,"o":29.46,"t":"2026-03-02T05:00:00Z","v":516187,"vw":29.435235},{"c":29.46,"h":29.5,"l":29.3,"n":1654,"o":29.3,"t":"2026-03-03T05:00:00Z","v":562840,"vw":29.437717},{"c":29.48,"h":29.505,"l":29.44,"n":1075,"o":29.46,"t":"2026-03-04T05:00:00Z","v":405558,"vw":29.481551},{"c":29.36,"h":29.3772,"l":29.305,"n":2049,"o":29.34,"t":"2026-03-05T05:00:00Z","v":641710,"vw":29.344253},{"c":29.3,"h":29.36,"l":29.2,"n":1540,"o":29.25,"t":"2026-03-06T05:00:00Z","v":439013,"vw":29.308793},{"c":29.43,"h":29.435,"l":29.235,"n":970,"o":29.25,"t":"2026-03-09T04:00:00Z","v":326569,"vw":29.332095},{"c":29.27,"h":29.405,"l":29.265,"n":1239,"o":29.36,"t":"2026-03-10T04:00:00Z","v":543163,"vw":29.344424},{"c":29.08,"h":29.2,"l":29.0423,"n":1304,"o":29.2,"t":"2026-03-11T04:00:00Z","v":588945,"vw":29.098405},{"c":28.93,"h":29.03,"l":28.885,"n":1336,"o":29.03,"t":"2026-03-12T04:00:00Z","v":677537,"vw":28.951516},{"c":28.85,"h":29.025,"l":28.8129,"n":1142,"o":28.99,"t":"2026-03-13T04:00:00Z","v":344551,"vw":28.895564},{"c":28.96,"h":29.0261,"l":28.9311,"n":1061,"o":29,"t":"2026-03-16T04:00:00Z","v":858330,"vw":28.961228},{"c":29.1,"h":29.1,"l":29.03,"n":947,"o":29.03,"t":"2026-03-17T04:00:00Z","v":457050,"vw":29.07603},{"c":28.98,"h":29.095,"l":28.97,"n":1051,"o":29.06,"t":"2026-03-18T04:00:00Z","v":600968,"vw":29.051853},{"c":29.08,"h":29.0999,"l":28.87,"n":959,"o":28.89,"t":"2026-03-19T04:00:00Z","v":723422,"vw":29.00248},{"c":28.77,"h":28.975,"l":28.75,"n":1976,"o":28.95,"t":"2026-03-20T04:00:00Z","v":814171,"vw":28.822988},{"c":28.93,"h":28.995,"l":28.81,"n":1480,"o":28.83,"t":"2026-03-23T04:00:00Z","v":955063,"vw":28.910888},{"c":28.88,"h":28.93,"l":28.79,"n":1006,"o":28.82,"t":"2026-03-24T04:00:00Z","v":934760,"vw":28.87486},{"c":28.96,"h":29.03,"l":28.95,"n":1090,"o":29.03,"t":"2026-03-25T04:00:00Z","v":962175,"vw":28.977392},{"c":28.75,"h":28.915,"l":28.75,"n":1984,"o":28.87,"t":"2026-03-26T04:00:00Z","v":2143804,"vw":28.822808},{"c":28.72,"h":28.7699,"l":28.65,"n":1429,"o":28.68,"t":"2026-03-27T04:00:00Z","v":711307,"vw":28.717244},{"c":28.865,"h":28.9303,"l":28.845,"n":1054,"o":28.92,"t":"2026-03-30T04:00:00Z","v":540964,"vw":28.887228},{"c":29.03,"h":29.07,"l":28.935,"n":1583,"o":28.97,"t":"2026-03-31T04:00:00Z","v":1440338,"vw":29.004693},{"c":28.93,"h":28.99,"l":28.895,"n":2481,"o":28.9,"t":"2026-04-01T04:00:00Z","v":1270724,"vw":28.939077},{"c":29.03,"h":29.05,"l":28.87,"n":1616,"o":28.87,"t":"2026-04-02T04:00:00Z","v":1211957,"vw":28.99638},{"c":28.99,"h":29.055,"l":28.97,"n":1332,"o":28.97,"t":"2026-04-06T04:00:00Z","v":861110,"vw":29.003661},{"c":29.02,"h":29.03,"l":28.845,"n":1658,"o":28.97,"t":"2026-04-07T04:00:00Z","v":1169669,"vw":28.935462},{"c":29.12,"h":29.24,"l":29.075,"n":1381,"o":29.24,"t":"2026-04-08T04:00:00Z","v":1141692,"vw":29.120942},{"c":29.125,"h":29.19,"l":29.05,"n":1001,"o":29.09,"t":"2026-04-09T04:00:00Z","v":356436,"vw":29.123887},{"c":29.07,"h":29.135,"l":29.055,"n":803,"o":29.13,"t":"2026-04-10T04:00:00Z","v":325574,"vw":29.087483},{"c":29.15,"h":29.165,"l":29.04,"n":917,"o":29.06,"t":"2026-04-13T04:00:00Z","v":383219,"vw":29.107362},{"c":29.24,"h":29.2599,"l":29.1699,"n":1024,"o":29.18,"t":"2026-04-14T04:00:00Z","v":450983,"vw":29.231197},{"c":29.23,"h":29.24,"l":29.19,"n":1053,"o":29.22,"t":"2026-04-15T04:00:00Z","v":537737,"vw":29.213169},{"c":29.13,"h":29.25,"l":29.12,"n":1129,"o":29.25,"t":"2026-04-16T04:00:00Z","v":836031,"vw":29.151861},{"c":29.27,"h":29.31,"l":29.245,"n":2747,"o":29.29,"t":"2026-04-17T04:00:00Z","v":1164253,"vw":29.269272},{"c":29.27,"h":29.28,"l":29.21,"n":1763,"o":29.27,"t":"2026-04-20T04:00:00Z","v":549541,"vw":29.252905},{"c":29.17,"h":29.255,"l":29.165,"n":1364,"o":29.25,"t":"2026-04-21T04:00:00Z","v":460377,"vw":29.209695},{"c":29.22,"h":29.27,"l":29.2,"n":1215,"o":29.25,"t":"2026-04-22T04:00:00Z","v":591247,"vw":29.233586},{"c":29.16,"h":29.24,"l":29.095,"n":1943,"o":29.21,"t":"2026-04-23T04:00:00Z","v":1201062,"vw":29.192019},{"c":29.18,"h":29.21,"l":29.11,"n":1143,"o":29.16,"t":"2026-04-24T04:00:00Z","v":868316,"vw":29.171519},{"c":29.12,"h":29.165,"l":29.09,"n":1264,"o":29.16,"t":"2026-04-27T04:00:00Z","v":721832,"vw":29.123131},{"c":29.12,"h":29.12,"l":29.035,"n":897,"o":29.07,"t":"2026-04-28T04:00:00Z","v":320201,"vw":29.074824},{"c":28.99,"h":29.06,"l":28.95,"n":1036,"o":29.06,"t":"2026-04-29T04:00:00Z","v":490081,"vw":29.005232},{"c":29.01,"h":29.065,"l":28.99,"n":1702,"o":29.03,"t":"2026-04-30T04:00:00Z","v":917808,"vw":29.020967},{"c":28.94,"h":29.02,"l":28.9,"n":1137,"o":28.93,"t":"2026-05-01T04:00:00Z","v":644348,"vw":28.954414},{"c":28.86,"h":28.905,"l":28.785,"n":1141,"o":28.9,"t":"2026-05-04T04:00:00Z","v":1302055,"vw":28.849819},{"c":28.94,"h":28.97,"l":28.89,"n":1725,"o":28.91,"t":"2026-05-05T04:00:00Z","v":696693,"vw":28.948622},{"c":29.065,"h":29.085,"l":29.04,"n":942,"o":29.05,"t":"2026-05-06T04:00:00Z","v":295700,"vw":29.064731},{"c":28.97,"h":29.11,"l":28.955,"n":2042,"o":29.11,"t":"2026-05-07T04:00:00Z","v":734421,"vw":29.010805},{"c":29.07,"h":29.11,"l":29.04,"n":1305,"o":29.06,"t":"2026-05-08T04:00:00Z","v":876073,"vw":29.063966},{"c":29.01,"h":29.07,"l":29.0001,"n":1731,"o":29.04,"t":"2026-05-11T04:00:00Z","v":313192,"vw":29.034825},{"c":28.93,"h":28.94,"l":28.9,"n":1466,"o":28.93,"t":"2026-05-12T04:00:00Z","v":483945,"vw":28.919524},{"c":28.94,"h":28.94,"l":28.8789,"n":949,"o":28.92,"t":"2026-05-13T04:00:00Z","v":365131,"vw":28.916748},{"c":28.93,"h":29.01,"l":28.93,"n":1107,"o":29,"t":"2026-05-14T04:00:00Z","v":497740,"vw":28.97542},{"c":28.76,"h":28.7902,"l":28.735,"n":1324,"o":28.79,"t":"2026-05-15T04:00:00Z","v":300897,"vw":28.759857},{"c":28.73,"h":28.825,"l":28.695,"n":2512,"o":28.8,"t":"2026-05-18T04:00:00Z","v":1593233,"vw":28.730086},{"c":28.62,"h":28.6799,"l":28.5711,"n":1928,"o":28.62,"t":"2026-05-19T04:00:00Z","v":971088,"vw":28.618574},{"c":28.8,"h":28.825,"l":28.625,"n":2686,"o":28.64,"t":"2026-05-20T04:00:00Z","v":1117456,"vw":28.775752},{"c":28.86,"h":28.86,"l":28.69,"n":3198,"o":28.73,"t":"2026-05-21T04:00:00Z","v":1861918,"vw":28.814511},{"c":28.9,"h":28.93,"l":28.825,"n":2099,"o":28.93,"t":"2026-05-22T04:00:00Z","v":570734,"vw":28.870856},{"c":28.98,"h":29.03,"l":28.95,"n":1487,"o":29.03,"t":"2026-05-26T04:00:00Z","v":534880,"vw":28.983146},{"c":29.03,"h":29.04,"l":28.985,"n":1498,"o":29.02,"t":"2026-05-27T04:00:00Z","v":518677,"vw":29.015534},{"c":29.08,"h":29.12,"l":28.9987,"n":3688,"o":29.03,"t":"2026-05-28T04:00:00Z","v":960834,"vw":29.080973},{"c":29.09,"h":29.16,"l":29.09,"n":2034,"o":29.12,"t":"2026-05-29T04:00:00Z","v":1183402,"vw":29.107712},{"c":28.98,"h":28.995,"l":28.88,"n":1761,"o":28.92,"t":"2026-06-01T04:00:00Z","v":635727,"vw":28.937489},{"c":28.99,"h":29.03,"l":28.9724,"n":1123,"o":29.03,"t":"2026-06-02T04:00:00Z","v":562776,"vw":28.995243},{"c":28.93,"h":28.93,"l":28.88,"n":953,"o":28.91,"t":"2026-06-03T04:00:00Z","v":273261,"vw":28.910027},{"c":28.98,"h":29.005,"l":28.95,"n":892,"o":28.98,"t":"2026-06-04T04:00:00Z","v":400178,"vw":28.977816},{"c":28.82,"h":28.88,"l":28.81,"n":1271,"o":28.87,"t":"2026-06-05T04:00:00Z","v":352524,"vw":28.83935},{"c":28.8,"h":28.88,"l":28.79,"n":907,"o":28.87,"t":"2026-06-08T04:00:00Z","v":242003,"vw":28.821972},{"c":28.88,"h":28.8891,"l":28.795,"n":2243,"o":28.86,"t":"2026-06-09T04:00:00Z","v":804088,"vw":28.85217},{"c":28.83,"h":28.895,"l":28.805,"n":1209,"o":28.88,"t":"2026-06-10T04:00:00Z","v":625401,"vw":28.849943},{"c":29.03,"h":29.05,"l":28.84,"n":2074,"o":28.87,"t":"2026-06-11T04:00:00Z","v":955852,"vw":28.948016},{"c":29.005,"h":29.025,"l":28.935,"n":1315,"o":28.99,"t":"2026-06-12T04:00:00Z","v":389168,"vw":28.994637},{"c":29.02,"h":29.09,"l":29.01,"n":775,"o":29.07,"t":"2026-06-15T04:00:00Z","v":239999,"vw":29.042447},{"c":29.03,"h":29.08,"l":29.0201,"n":917,"o":29.04,"t":"2026-06-16T04:00:00Z","v":298486,"vw":29.051203},{"c":28.96,"h":29.08,"l":28.95,"n":2012,"o":29.03,"t":"2026-06-17T04:00:00Z","v":1236938,"vw":28.995957},{"c":29.03,"h":29.1,"l":29.015,"n":1001,"o":29.1,"t":"2026-06-18T04:00:00Z","v":318544,"vw":29.049679},{"c":28.96,"h":28.97,"l":28.92,"n":1193,"o":28.97,"t":"2026-06-22T04:00:00Z","v":618450,"vw":28.950338},{"c":28.99,"h":29.04,"l":28.96,"n":1324,"o":28.97,"t":"2026-06-23T04:00:00Z","v":561647,"vw":29.003422},{"c":29.11,"h":29.15,"l":29.08,"n":1202,"o":29.09,"t":"2026-06-24T04:00:00Z","v":410102,"vw":29.116487},{"c":29.14,"h":29.17,"l":29.1102,"n":1151,"o":29.16,"t":"2026-06-25T04:00:00Z","v":427808,"vw":29.135406},{"c":29.15,"h":29.175,"l":29.09,"n":975,"o":29.12,"t":"2026-06-26T04:00:00Z","v":471150,"vw":29.142434},{"c":29.19,"h":29.2,"l":29.15,"n":759,"o":29.17,"t":"2026-06-29T04:00:00Z","v":3726818,"vw":29.179635},{"c":29.04,"h":29.16,"l":29.04,"n":1315,"o":29.15,"t":"2026-06-30T04:00:00Z","v":912718,"vw":29.080955},{"c":28.87,"h":28.93,"l":28.85,"n":2323,"o":28.86,"t":"2026-07-01T04:00:00Z","v":976905,"vw":28.892452},{"c":28.92,"h":28.94,"l":28.89,"n":1148,"o":28.9,"t":"2026-07-02T04:00:00Z","v":405490,"vw":28.917809},{"c":28.94,"h":28.94,"l":28.88,"n":1848,"o":28.93,"t":"2026-07-06T04:00:00Z","v":309781,"vw":28.906547},{"c":28.76,"h":28.8781,"l":28.745,"n":1740,"o":28.85,"t":"2026-07-07T04:00:00Z","v":1868298,"vw":28.796813},{"c":28.72,"h":28.74,"l":28.655,"n":1843,"o":28.72,"t":"2026-07-08T04:00:00Z","v":489091,"vw":28.701945},{"c":28.75,"h":28.808,"l":28.73,"n":1657,"o":28.73,"t":"2026-07-09T04:00:00Z","v":561968,"vw":28.773692},{"c":28.7,"h":28.8,"l":28.665,"n":2053,"o":28.74,"t":"2026-07-10T04:00:00Z","v":778820,"vw":28.700558},{"c":28.58,"h":28.6789,"l":28.57,"n":1791,"o":28.66,"t":"2026-07-13T04:00:00Z","v":321601,"vw":28.615537},{"c":28.62,"h":28.67,"l":28.6,"n":1089,"o":28.63,"t":"2026-07-14T04:00:00Z","v":209345,"vw":28.637913},{"c":28.72,"h":28.74,"l":28.65,"n":1136,"o":28.65,"t":"2026-07-15T04:00:00Z","v":287688,"vw":28.710284},{"c":28.71,"h":28.72,"l":28.665,"n":1252,"o":28.68,"t":"2026-07-16T04:00:00Z","v":422551,"vw":28.701643},{"c":28.73,"h":28.765,"l":28.71,"n":3011,"o":28.73,"t":"2026-07-17T04:00:00Z","v":592626,"vw":28.732647},{"c":28.64,"h":28.73,"l":28.62,"n":2836,"o":28.73,"t":"2026-07-20T04:00:00Z","v":593823,"vw":28.641299},{"c":28.58,"h":28.61,"l":28.55,"n":1062,"o":28.61,"t":"2026-07-21T04:00:00Z","v":465663,"vw":28.572611},{"c":28.53,"h":28.56,"l":28.5136,"n":1039,"o":28.55,"t":"2026-07-22T04:00:00Z","v":365809,"vw":28.537543},{"c":28.44,"h":28.45,"l":28.395,"n":1794,"o":28.43,"t":"2026-07-23T04:00:00Z","v":301067,"vw":28.428847},{"c":28.45,"h":28.5,"l":28.44,"n":1021,"o":28.45,"t":"2026-07-24T04:00:00Z","v":303563,"vw":28.466194},{"c":28.51,"h":28.5259,"l":28.4825,"n":909,"o":28.52,"t":"2026-07-27T04:00:00Z","v":250137,"vw":28.500887},{"c":28.58,"h":28.595,"l":28.52,"n":994,"o":28.53,"t":"2026-07-28T04:00:00Z","v":302307,"vw":28.569804},{"c":28.44,"h":28.5899,"l":28.44,"n":1221,"o":28.56,"t":"2026-07-29T04:00:00Z","v":339206,"vw":28.499389},{"c":28.5,"h":28.5199,"l":28.465,"n":1449,"o":28.48,"t":"2026-07-30T04:00:00Z","v":385996,"vw":28.491025},{"c":28.44,"h":28.48,"l":28.3901,"n":1996,"o":28.48,"t":"2026-07-31T04:00:00Z","v":696105,"vw":28.419215},{"c":28.4,"h":28.425,"l":28.3701,"n":1579,"o":28.38,"t":"2026-08-03T04:00:00Z","v":335142,"vw":28.39816},{"c":28.54,"h":28.55,"l":28.49,"n":1093,"o":28.49,"t":"2026-08-04T04:00:00Z","v":280487,"vw":28.525818},{"c":28.55,"h":28.58,"l":28.52,"n":1159,"o":28.56,"t":"2026-08-05T04:00:00Z","v":454761,"vw":28.548843},{"c":28.47,"h":28.495,"l":28.44,"n":1402,"o":28.48,"t":"2026-08-06T04:00:00Z","v":227690,"vw":28.47103},{"c":28.51,"h":28.55,"l":28.48,"n":1096,"o":28.54,"t":"2026-08-07T04:00:00Z","v":219745,"vw":28.503155},{"c":28.37,"h":28.45,"l":28.37,"n":1255,"o":28.44,"t":"2026-08-10T04:00:00Z","v":256416,"vw":28.407892},{"c":28.38,"h":28.445,"l":28.38,"n":1382,"o":28.43,"t":"2026-08-11T04:00:00Z","v":270208,"vw":28.412191},{"c":28.42,"h":28.47,"l":28.41,"n":1501,"o":28.47,"t":"2026-08-12T04:00:00Z","v":361838,"vw":28.443516},{"c":28.51,"h":28.585,"l":28.5001,"n":808,"o":28.52,"t":"2026-08-13T04:00:00Z","v":220353,"vw":28.52661},{"c":28.42,"h":28.4987,"l":28.405,"n":1470,"o":28.49,"t":"2026-08-14T04:00:00Z","v":299238,"vw":28.432532},{"c":28.34,"h":28.41,"l":28.33,"n":1140,"o":28.39,"t":"2026-08-17T04:00:00Z","v":322814,"vw":28.366626},{"c":28.37,"h":28.38,"l":28.28,"n":1092,"o":28.31,"t":"2026-08-18T04:00:00Z","v":279801,"vw":28.345292},{"c":28.52,"h":28.525,"l":28.455,"n":1380,"o":28.5,"t":"2026-08-19T04:00:00Z","v":315447,"vw":28.498607},{"c":28.42,"h":28.46,"l":28.39,"n":1648,"o":28.4,"t":"2026-08-20T04:00:00Z","v":523966,"vw":28.412703},{"c":28.39,"h":28.4168,"l":28.355,"n":1550,"o":28.4,"t":"2026-08-21T04:00:00Z","v":761407,"vw":28.376169},{"c":28.45,"h":28.465,"l":28.42,"n":1471,"o":28.43,"t":"2026-08-24T04:00:00Z","v":1523093,"vw":28.446984},{"c":28.59,"h":28.59,"l":28.505,"n":1034,"o":28.54,"t":"2026-08-25T04:00:00Z","v":299366,"vw":28.54802},{"c":28.58,"h":28.58,"l":28.525,"n":830,"o":28.55,"t":"2026-08-26T04:00:00Z","v":460948,"vw":28.562245},{"c":28.55,"h":28.585,"l":28.5312,"n":724,"o":28.57,"t":"2026-08-27T04:00:00Z","v":393728,"vw":28.560591},{"c":28.45,"h":28.6,"l":28.45,"n":1569,"o":28.56,"t":"2026-08-28T04:00:00Z","v":456268,"vw":28.479806},{"c":28.44,"h":28.445,"l":28.4,"n":1056,"o":28.44,"t":"2026-08-31T04:00:00Z","v":424869,"vw":28.421448},{"c":28.19,"h":28.3,"l":28.19,"n":975,"o":28.27,"t":"2026-09-01T04:00:00Z","v":373644,"vw":28.234648},{"c":28.21,"h":28.2395,"l":28.19,"n":1492,"o":28.23,"t":"2026-09-02T04:00:00Z","v":1177401,"vw":28.205145},{"c":28.27,"h":28.33,"l":28.26,"n":1979,"o":28.31,"t":"2026-09-03T04:00:00Z","v":2165996,"vw":28.292905},{"c":28.27,"h":28.3092,"l":28.26,"n":1106,"o":28.28,"t":"2026-09-04T04:00:00Z","v":285111,"vw":28.278404},{"c":28.24,"h":28.34,"l":28.22,"n":1202,"o":28.28,"t":"2026-09-08T04:00:00Z","v":276246,"vw":28.254891},{"c":28.2,"h":28.265,"l":28.172,"n":1639,"o":28.24,"t":"2026-09-09T04:00:00Z","v":352501,"vw":28.214237},{"c":28.01,"h":28.095,"l":27.99,"n":1614,"o":28.08,"t":"2026-09-10T04:00:00Z","v":434239,"vw":28.043325},{"c":27.98,"h":28.1,"l":27.98,"n":1044,"o":28.08,"t":"2026-09-11T04:00:00Z","v":246601,"vw":28.0304},{"c":27.97,"h":28.05,"l":27.92,"n":1236,"o":27.96,"t":"2026-09-14T04:00:00Z","v":371179,"vw":27.992639},{"c":27.98,"h":27.98,"l":27.94,"n":1594,"o":27.95,"t":"2026-09-15T04:00:00Z","v":1799126,"vw":27.955501},{"c":28,"h":28.12,"l":27.9837,"n":1392,"o":28.04,"t":"2026-09-16T04:00:00Z","v":241806,"vw":28.07176},{"c":28.15,"h":28.15,"l":28.095,"n":762,"o":28.12,"t":"2026-09-17T04:00:00Z","v":758739,"vw":28.127548},{"c":28.06,"h":28.0763,"l":28.025,"n":1473,"o":28.07,"t":"2026-09-18T04:00:00Z","v":459177,"vw":28.050601},{"c":28.13,"h":28.14,"l":28.1,"n":1365,"o":28.12,"t":"2026-09-21T04:00:00Z","v":275659,"vw":28.123801},{"c":28.15,"h":28.1656,"l":28.091,"n":905,"o":28.16,"t":"2026-09-22T04:00:00Z","v":448443,"vw":28.121614},{"c":27.88,"h":28.09,"l":27.83,"n":1377,"o":28.09,"t":"2026-09-23T04:00:00Z","v":843274,"vw":27.889648},{"c":27.72,"h":27.89,"l":27.71,"n":1196,"o":27.87,"t":"2026-09-24T04:00:00Z","v":340375,"vw":27.793213},{"c":27.74,"h":27.74,"l":27.63,"n":3032,"o":27.72,"t":"2026-09-25T04:00:00Z","v":926702,"vw":27.69615},{"c":27.58,"h":27.62,"l":27.51,"n":1231,"o":27.59,"t":"2026-09-28T04:00:00Z","v":388132,"vw":27.569477},{"c":27.56,"h":27.6056,"l":27.475,"n":1346,"o":27.6,"t":"2026-09-29T04:00:00Z","v":455479,"vw":27.528867},{"c":27.49,"h":27.59,"l":27.4738,"n":1024,"o":27.59,"t":"2026-09-30T04:00:00Z","v":1495420,"vw":27.488209},{"c":27.44,"h":27.48,"l":27.25,"n":3466,"o":27.31,"t":"2026-10-01T04:00:00Z","v":1857557,"vw":27.393623},{"c":27.41,"h":27.555,"l":27.375,"n":1811,"o":27.52,"t":"2026-10-02T04:00:00Z","v":619208,"vw":27.442051},{"c":27.42,"h":27.42,"l":27.33,"n":1191,"o":27.37,"t":"2026-10-05T04:00:00Z","v":598679,"vw":27.384355},{"c":27.49,"h":27.5271,"l":27.43,"n":1871,"o":27.46,"t":"2026-10-06T04:00:00Z","v":1782921,"vw":27.48924},{"c":27.48,"h":27.5066,"l":27.301,"n":1807,"o":27.32,"t":"2026-10-07T04:00:00Z","v":856982,"vw":27.461419},{"c":27.56,"h":27.57,"l":27.4425,"n":2506,"o":27.45,"t":"2026-10-08T04:00:00Z","v":503230,"vw":27.519112},{"c":27.55,"h":27.56,"l":27.505,"n":738,"o":27.52,"t":"2026-10-09T04:00:00Z","v":417490,"vw":27.529839},{"c":27.6,"h":27.6,"l":27.5081,"n":1084,"o":27.53,"t":"2026-10-12T04:00:00Z","v":305418,"vw":27.559211},{"c":27.57,"h":27.62,"l":27.55,"n":789,"o":27.62,"t":"2026-10-13T04:00:00Z","v":216895,"vw":27.574287},{"c":27.6,"h":27.63,"l":27.44,"n":1088,"o":27.45,"t":"2026-10-14T04:00:00Z","v":345863,"vw":27.555766},{"c":27.8,"h":27.83,"l":27.75,"n":3587,"o":27.8,"t":"2026-10-15T04:00:00Z","v":1125771,"vw":27.76916},{"c":27.78,"h":27.835,"l":27.72,"n":1028,"o":27.78,"t":"2026-10-16T04:00:00Z","v":453523,"vw":27.777351},{"c":27.67,"h":27.76,"l":27.635,"n":2901,"o":27.74,"t":"2026-10-19T04:00:00Z","v":538629,"vw":27.66653},{"c":27.73,"h":27.8059,"l":27.675,"n":1649,"o":27.68,"t":"2026-10-20T04:00:00Z","v":550266,"vw":27.723023},{"c":27.73,"h":27.7767,"l":27.6599,"n":1209,"o":27.76,"t":"2026-10-21T04:00:00Z","v":540064,"vw":27.732162},{"c":27.97,"h":28,"l":27.8276,"n":1173,"o":27.83,"t":"2026-10-22T04:00:00Z","v":343871,"vw":27.927556}],"volatilityBars":[{"c":28.15,"h":28.16,"l":28.1399,"n":41,"o":28.16,"t":"2026-09-22T13:30:00Z","v":21527,"vw":28.151088},{"c":28.145,"h":28.1456,"l":28.145,"n":10,"o":28.145,"t":"2026-09-22T13:45:00Z","v":1825,"vw":28.145226},{"c":28.14,"h":28.1456,"l":28.135,"n":29,"o":28.145,"t":"2026-09-22T14:00:00Z","v":3165,"vw":28.14132},{"c":28.135,"h":28.1456,"l":28.135,"n":35,"o":28.135,"t":"2026-09-22T14:15:00Z","v":4323,"vw":28.138494},{"c":28.12,"h":28.145,"l":28.12,"n":30,"o":28.1397,"t":"2026-09-22T14:30:00Z","v":13165,"vw":28.138314},{"c":28.1241,"h":28.13,"l":28.1241,"n":11,"o":28.125,"t":"2026-09-22T14:45:00Z","v":4959,"vw":28.128432},{"c":28.13,"h":28.1364,"l":28.13,"n":19,"o":28.13,"t":"2026-09-22T15:00:00Z","v":3948,"vw":28.133785},{"c":28.12,"h":28.13,"l":28.12,"n":26,"o":28.13,"t":"2026-09-22T15:15:00Z","v":10078,"vw":28.12707},{"c":28.105,"h":28.1163,"l":28.1,"n":42,"o":28.1163,"t":"2026-09-22T15:30:00Z","v":10419,"vw":28.111533},{"c":28.105,"h":28.11,"l":28.1,"n":15,"o":28.105,"t":"2026-09-22T15:45:00Z","v":1914,"vw":28.104178},{"c":28.105,"h":28.105,"l":28.1,"n":10,"o":28.1001,"t":"2026-09-22T16:00:00Z","v":995,"vw":28.101653},{"c":28.1001,"h":28.105,"l":28.1,"n":14,"o":28.1001,"t":"2026-09-22T16:15:00Z","v":3929,"vw":28.103426},{"c":28.11,"h":28.11,"l":28.1,"n":25,"o":28.105,"t":"2026-09-22T16:30:00Z","v":92985,"vw":28.101091},{"c":28.11,"h":28.12,"l":28.106,"n":30,"o":28.106,"t":"2026-09-22T16:45:00Z","v":14850,"vw":28.112781},{"c":28.1,"h":28.114,"l":28.1,"n":12,"o":28.114,"t":"2026-09-22T17:00:00Z","v":1399,"vw":28.109405},{"c":28.105,"h":28.1098,"l":28.091,"n":58,"o":28.1,"t":"2026-09-22T17:15:00Z","v":8725,"vw":28.096946},{"c":28.105,"h":28.105,"l":28.105,"n":5,"o":28.105,"t":"2026-09-22T17:30:00Z","v":461,"vw":28.105},{"c":28.1399,"h":28.14,"l":28.11,"n":44,"o":28.11,"t":"2026-09-22T17:45:00Z","v":16272,"vw":28.129144},{"c":28.145,"h":28.145,"l":28.13,"n":28,"o":28.135,"t":"2026-09-22T18:00:00Z","v":6076,"vw":28.136063},{"c":28.13,"h":28.145,"l":28.13,"n":28,"o":28.145,"t":"2026-09-22T18:15:00Z","v":90098,"vw":28.13026},{"c":28.12,"h":28.1398,"l":28.12,"n":36,"o":28.13,"t":"2026-09-22T18:30:00Z","v":23467,"vw":28.125594},{"c":28.1131,"h":28.1256,"l":28.1131,"n":48,"o":28.12,"t":"2026-09-22T18:45:00Z","v":64737,"vw":28.118724},{"c":28.115,"h":28.1199,"l":28.1101,"n":38,"o":28.119,"t":"2026-09-22T19:00:00Z","v":18235,"vw":28.115251},{"c":28.135,"h":28.135,"l":28.12,"n":22,"o":28.1262,"t":"2026-09-22T19:15:00Z","v":8544,"vw":28.12485},{"c":28.1558,"h":28.1656,"l":28.1501,"n":31,"o":28.1556,"t":"2026-09-22T19:30:00Z","v":5280,"vw":28.158366},{"c":28.15,"h":28.155,"l":28.145,"n":71,"o":28.155,"t":"2026-09-22T19:45:00Z","v":14030,"vw":28.148121},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-09-22T20:00:00Z","v":292,"vw":28.15},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-09-22T22:00:00Z","v":100,"vw":28.1},{"c":28.055,"h":28.09,"l":28.055,"n":27,"o":28.09,"t":"2026-09-23T13:30:00Z","v":43288,"vw":28.087516},{"c":27.995,"h":28.04,"l":27.985,"n":39,"o":28.04,"t":"2026-09-23T13:45:00Z","v":16627,"vw":28.027771},{"c":27.975,"h":27.9999,"l":27.975,"n":27,"o":27.99,"t":"2026-09-23T14:00:00Z","v":4400,"vw":27.986731},{"c":27.96,"h":27.9761,"l":27.96,"n":41,"o":27.9761,"t":"2026-09-23T14:15:00Z","v":13809,"vw":27.964874},{"c":27.945,"h":27.966,"l":27.945,"n":23,"o":27.966,"t":"2026-09-23T14:30:00Z","v":10501,"vw":27.95401},{"c":27.955,"h":27.96,"l":27.935,"n":21,"o":27.94,"t":"2026-09-23T14:45:00Z","v":4149,"vw":27.948321},{"c":27.941,"h":27.955,"l":27.935,"n":37,"o":27.955,"t":"2026-09-23T15:00:00Z","v":6288,"vw":27.941214},{"c":27.9241,"h":27.94,"l":27.9241,"n":43,"o":27.94,"t":"2026-09-23T15:15:00Z","v":8369,"vw":27.930132},{"c":27.92,"h":27.93,"l":27.92,"n":16,"o":27.92,"t":"2026-09-23T15:30:00Z","v":2344,"vw":27.920939},{"c":27.915,"h":27.926,"l":27.91,"n":23,"o":27.926,"t":"2026-09-23T15:45:00Z","v":10648,"vw":27.916838},{"c":27.915,"h":27.915,"l":27.91,"n":8,"o":27.915,"t":"2026-09-23T16:00:00Z","v":2039,"vw":27.914346},{"c":27.9,"h":27.915,"l":27.9,"n":44,"o":27.915,"t":"2026-09-23T16:15:00Z","v":19026,"vw":27.904248},{"c":27.895,"h":27.905,"l":27.895,"n":40,"o":27.905,"t":"2026-09-23T16:30:00Z","v":7839,"vw":27.898147},{"c":27.88,"h":27.89,"l":27.88,"n":30,"o":27.89,"t":"2026-09-23T16:45:00Z","v":380901,"vw":27.880032},{"c":27.854,"h":27.88,"l":27.845,"n":94,"o":27.88,"t":"2026-09-23T17:00:00Z","v":11391,"vw":27.864434},{"c":27.85,"h":27.855,"l":27.84,"n":30,"o":27.855,"t":"2026-09-23T17:15:00Z","v":34448,"vw":27.849795},{"c":27.855,"h":27.855,"l":27.83,"n":174,"o":27.845,"t":"2026-09-23T17:30:00Z","v":50151,"vw":27.833554},{"c":27.853,"h":27.86,"l":27.85,"n":38,"o":27.855,"t":"2026-09-23T17:45:00Z","v":8247,"vw":27.854377},{"c":27.845,"h":27.8584,"l":27.845,"n":36,"o":27.8584,"t":"2026-09-23T18:00:00Z","v":17108,"vw":27.849461},{"c":27.8499,"h":27.8599,"l":27.8499,"n":48,"o":27.85,"t":"2026-09-23T18:15:00Z","v":13224,"vw":27.852789},{"c":27.8442,"h":27.85,"l":27.8442,"n":90,"o":27.8473,"t":"2026-09-23T18:30:00Z","v":42738,"vw":27.84807},{"c":27.855,"h":27.855,"l":27.83,"n":24,"o":27.84,"t":"2026-09-23T18:45:00Z","v":36340,"vw":27.836451},{"c":27.87,"h":27.8764,"l":27.8599,"n":27,"o":27.8599,"t":"2026-09-23T19:00:00Z","v":2976,"vw":27.864758},{"c":27.865,"h":27.87,"l":27.8641,"n":11,"o":27.87,"t":"2026-09-23T19:15:00Z","v":7296,"vw":27.867282},{"c":27.875,"h":27.88,"l":27.865,"n":63,"o":27.87,"t":"2026-09-23T19:30:00Z","v":43660,"vw":27.873501},{"c":27.88,"h":27.885,"l":27.87,"n":152,"o":27.87,"t":"2026-09-23T19:45:00Z","v":37028,"vw":27.877884},{"c":27.88,"h":27.88,"l":27.88,"n":3,"o":27.88,"t":"2026-09-23T20:00:00Z","v":5677,"vw":27.88},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-09-23T20:45:00Z","v":100,"vw":27.87},{"c":27.875,"h":27.88,"l":27.87,"n":27,"o":27.87,"t":"2026-09-24T13:30:00Z","v":17796,"vw":27.872453},{"c":27.885,"h":27.885,"l":27.88,"n":12,"o":27.885,"t":"2026-09-24T13:45:00Z","v":3981,"vw":27.881357},{"c":27.885,"h":27.89,"l":27.8831,"n":23,"o":27.8831,"t":"2026-09-24T14:00:00Z","v":10364,"vw":27.888727},{"c":27.86,"h":27.88,"l":27.86,"n":38,"o":27.88,"t":"2026-09-24T14:15:00Z","v":6208,"vw":27.871205},{"c":27.83,"h":27.86,"l":27.83,"n":24,"o":27.8523,"t":"2026-09-24T14:30:00Z","v":10842,"vw":27.849944},{"c":27.81,"h":27.83,"l":27.81,"n":28,"o":27.8201,"t":"2026-09-24T14:45:00Z","v":12120,"vw":27.825271},{"c":27.78,"h":27.8008,"l":27.78,"n":35,"o":27.8,"t":"2026-09-24T15:00:00Z","v":4182,"vw":27.791119},{"c":27.77,"h":27.7868,"l":27.77,"n":14,"o":27.78,"t":"2026-09-24T15:15:00Z","v":29846,"vw":27.780197},{"c":27.77,"h":27.77,"l":27.76,"n":21,"o":27.76,"t":"2026-09-24T15:30:00Z","v":4056,"vw":27.76639},{"c":27.77,"h":27.775,"l":27.77,"n":16,"o":27.77,"t":"2026-09-24T15:45:00Z","v":15254,"vw":27.77114},{"c":27.77,"h":27.775,"l":27.76,"n":48,"o":27.76,"t":"2026-09-24T16:00:00Z","v":29476,"vw":27.768409},{"c":27.795,"h":27.84,"l":27.78,"n":157,"o":27.78,"t":"2026-09-24T16:15:00Z","v":17860,"vw":27.814589},{"c":27.81,"h":27.8215,"l":27.7982,"n":31,"o":27.7982,"t":"2026-09-24T16:30:00Z","v":19899,"vw":27.807839},{"c":27.795,"h":27.8148,"l":27.795,"n":49,"o":27.805,"t":"2026-09-24T16:45:00Z","v":13347,"vw":27.809384},{"c":27.8,"h":27.82,"l":27.795,"n":48,"o":27.81,"t":"2026-09-24T17:00:00Z","v":14603,"vw":27.809931},{"c":27.7899,"h":27.8077,"l":27.7842,"n":85,"o":27.8,"t":"2026-09-24T17:15:00Z","v":18616,"vw":27.791712},{"c":27.7801,"h":27.7997,"l":27.7716,"n":12,"o":27.7997,"t":"2026-09-24T17:30:00Z","v":9247,"vw":27.778406},{"c":27.78,"h":27.78,"l":27.7702,"n":17,"o":27.7799,"t":"2026-09-24T17:45:00Z","v":28741,"vw":27.777665},{"c":27.77,"h":27.775,"l":27.74,"n":37,"o":27.775,"t":"2026-09-24T18:00:00Z","v":8973,"vw":27.749342},{"c":27.77,"h":27.78,"l":27.764,"n":21,"o":27.78,"t":"2026-09-24T18:15:00Z","v":9095,"vw":27.772053},{"c":27.7643,"h":27.7861,"l":27.7643,"n":34,"o":27.785,"t":"2026-09-24T18:30:00Z","v":7768,"vw":27.780164},{"c":27.7662,"h":27.78,"l":27.76,"n":16,"o":27.765,"t":"2026-09-24T18:45:00Z","v":9703,"vw":27.767365},{"c":27.735,"h":27.76,"l":27.735,"n":27,"o":27.76,"t":"2026-09-24T19:00:00Z","v":4886,"vw":27.747126},{"c":27.735,"h":27.7368,"l":27.7201,"n":35,"o":27.73,"t":"2026-09-24T19:15:00Z","v":11573,"vw":27.729385},{"c":27.72,"h":27.73,"l":27.715,"n":45,"o":27.73,"t":"2026-09-24T19:30:00Z","v":9229,"vw":27.722401},{"c":27.71,"h":27.72,"l":27.71,"n":54,"o":27.72,"t":"2026-09-24T19:45:00Z","v":6497,"vw":27.712058},{"c":27.72,"h":27.72,"l":27.72,"n":3,"o":27.72,"t":"2026-09-24T20:00:00Z","v":1532,"vw":27.72},{"c":27.715,"h":27.73,"l":27.71,"n":45,"o":27.72,"t":"2026-09-25T13:30:00Z","v":23644,"vw":27.721741},{"c":27.695,"h":27.72,"l":27.695,"n":27,"o":27.72,"t":"2026-09-25T13:45:00Z","v":9558,"vw":27.707048},{"c":27.67,"h":27.6852,"l":27.65,"n":50,"o":27.6852,"t":"2026-09-25T14:00:00Z","v":11057,"vw":27.673784},{"c":27.65,"h":27.665,"l":27.65,"n":33,"o":27.665,"t":"2026-09-25T14:15:00Z","v":3881,"vw":27.658283},{"c":27.64,"h":27.65,"l":27.64,"n":28,"o":27.65,"t":"2026-09-25T14:30:00Z","v":8350,"vw":27.648052},{"c":27.655,"h":27.655,"l":27.63,"n":25,"o":27.635,"t":"2026-09-25T14:45:00Z","v":13429,"vw":27.637866},{"c":27.65,"h":27.6699,"l":27.6462,"n":25,"o":27.66,"t":"2026-09-25T15:00:00Z","v":5213,"vw":27.659071},{"c":27.655,"h":27.6557,"l":27.645,"n":24,"o":27.655,"t":"2026-09-25T15:15:00Z","v":6131,"vw":27.65198},{"c":27.65,"h":27.68,"l":27.65,"n":44,"o":27.655,"t":"2026-09-25T15:30:00Z","v":6079,"vw":27.661424},{"c":27.695,"h":27.695,"l":27.64,"n":22,"o":27.645,"t":"2026-09-25T15:45:00Z","v":7579,"vw":27.657655},{"c":27.72,"h":27.73,"l":27.7,"n":63,"o":27.7,"t":"2026-09-25T16:00:00Z","v":15378,"vw":27.71518},{"c":27.7,"h":27.72,"l":27.695,"n":51,"o":27.715,"t":"2026-09-25T16:15:00Z","v":22306,"vw":27.714854},{"c":27.695,"h":27.71,"l":27.695,"n":101,"o":27.705,"t":"2026-09-25T16:30:00Z","v":15385,"vw":27.699869},{"c":27.685,"h":27.7,"l":27.685,"n":114,"o":27.695,"t":"2026-09-25T16:45:00Z","v":23896,"vw":27.687907},{"c":27.68,"h":27.6962,"l":27.674,"n":107,"o":27.685,"t":"2026-09-25T17:00:00Z","v":36347,"vw":27.68428},{"c":27.665,"h":27.681,"l":27.66,"n":103,"o":27.68,"t":"2026-09-25T17:15:00Z","v":20086,"vw":27.672167},{"c":27.665,"h":27.67,"l":27.66,"n":124,"o":27.665,"t":"2026-09-25T17:30:00Z","v":44650,"vw":27.664503},{"c":27.665,"h":27.67,"l":27.6645,"n":154,"o":27.665,"t":"2026-09-25T17:45:00Z","v":46678,"vw":27.667332},{"c":27.665,"h":27.67,"l":27.66,"n":143,"o":27.665,"t":"2026-09-25T18:00:00Z","v":29009,"vw":27.664459},{"c":27.655,"h":27.6699,"l":27.65,"n":169,"o":27.6699,"t":"2026-09-25T18:15:00Z","v":33742,"vw":27.662938},{"c":27.675,"h":27.68,"l":27.655,"n":126,"o":27.655,"t":"2026-09-25T18:30:00Z","v":47431,"vw":27.673398},{"c":27.695,"h":27.695,"l":27.675,"n":110,"o":27.675,"t":"2026-09-25T18:45:00Z","v":28966,"vw":27.683542},{"c":27.715,"h":27.72,"l":27.695,"n":163,"o":27.695,"t":"2026-09-25T19:00:00Z","v":26659,"vw":27.706447},{"c":27.715,"h":27.72,"l":27.71,"n":159,"o":27.715,"t":"2026-09-25T19:15:00Z","v":31348,"vw":27.716069},{"c":27.735,"h":27.74,"l":27.71,"n":199,"o":27.7199,"t":"2026-09-25T19:30:00Z","v":45867,"vw":27.72251},{"c":27.735,"h":27.74,"l":27.73,"n":654,"o":27.735,"t":"2026-09-25T19:45:00Z","v":150067,"vw":27.735098},{"c":27.74,"h":27.74,"l":27.74,"n":4,"o":27.74,"t":"2026-09-25T20:00:00Z","v":12203,"vw":27.74},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-09-25T20:30:00Z","v":200000,"vw":27.74},{"c":27.61,"h":27.61,"l":27.59,"n":74,"o":27.59,"t":"2026-09-28T13:30:00Z","v":38900,"vw":27.599409},{"c":27.62,"h":27.62,"l":27.605,"n":20,"o":27.605,"t":"2026-09-28T13:45:00Z","v":5532,"vw":27.613204},{"c":27.59,"h":27.615,"l":27.59,"n":7,"o":27.615,"t":"2026-09-28T14:00:00Z","v":5249,"vw":27.61246},{"c":27.58,"h":27.5888,"l":27.58,"n":26,"o":27.585,"t":"2026-09-28T14:15:00Z","v":13243,"vw":27.581043},{"c":27.555,"h":27.585,"l":27.555,"n":69,"o":27.5801,"t":"2026-09-28T14:30:00Z","v":10181,"vw":27.572621},{"c":27.52,"h":27.55,"l":27.52,"n":54,"o":27.55,"t":"2026-09-28T14:45:00Z","v":19041,"vw":27.537476},{"c":27.53,"h":27.535,"l":27.515,"n":17,"o":27.52,"t":"2026-09-28T15:00:00Z","v":13197,"vw":27.528404},{"c":27.53,"h":27.5366,"l":27.53,"n":26,"o":27.535,"t":"2026-09-28T15:15:00Z","v":2878,"vw":27.532977},{"c":27.515,"h":27.53,"l":27.51,"n":21,"o":27.53,"t":"2026-09-28T15:30:00Z","v":5250,"vw":27.522999},{"c":27.526,"h":27.526,"l":27.52,"n":5,"o":27.525,"t":"2026-09-28T15:45:00Z","v":4099,"vw":27.524614},{"c":27.53,"h":27.5398,"l":27.52,"n":36,"o":27.52,"t":"2026-09-28T16:00:00Z","v":7107,"vw":27.52796},{"c":27.6,"h":27.6,"l":27.515,"n":40,"o":27.52,"t":"2026-09-28T16:15:00Z","v":9963,"vw":27.543221},{"c":27.555,"h":27.58,"l":27.5543,"n":29,"o":27.58,"t":"2026-09-28T16:30:00Z","v":9662,"vw":27.563466},{"c":27.555,"h":27.56,"l":27.55,"n":16,"o":27.555,"t":"2026-09-28T16:45:00Z","v":13365,"vw":27.552043},{"c":27.58,"h":27.58,"l":27.545,"n":30,"o":27.5558,"t":"2026-09-28T17:00:00Z","v":11976,"vw":27.558007},{"c":27.5678,"h":27.59,"l":27.5601,"n":26,"o":27.5843,"t":"2026-09-28T17:15:00Z","v":12948,"vw":27.568375},{"c":27.565,"h":27.575,"l":27.565,"n":28,"o":27.565,"t":"2026-09-28T17:30:00Z","v":5756,"vw":27.566775},{"c":27.58,"h":27.58,"l":27.565,"n":26,"o":27.565,"t":"2026-09-28T17:45:00Z","v":4498,"vw":27.571939},{"c":27.5884,"h":27.5964,"l":27.585,"n":21,"o":27.585,"t":"2026-09-28T18:00:00Z","v":8760,"vw":27.589885},{"c":27.5759,"h":27.5871,"l":27.5741,"n":28,"o":27.58,"t":"2026-09-28T18:15:00Z","v":21053,"vw":27.581335},{"c":27.58,"h":27.58,"l":27.56,"n":49,"o":27.57,"t":"2026-09-28T18:30:00Z","v":60351,"vw":27.574575},{"c":27.575,"h":27.5798,"l":27.575,"n":10,"o":27.5775,"t":"2026-09-28T18:45:00Z","v":3980,"vw":27.576446},{"c":27.555,"h":27.58,"l":27.555,"n":79,"o":27.58,"t":"2026-09-28T19:00:00Z","v":21440,"vw":27.564812},{"c":27.565,"h":27.565,"l":27.5541,"n":18,"o":27.5569,"t":"2026-09-28T19:15:00Z","v":4785,"vw":27.559219},{"c":27.57,"h":27.575,"l":27.565,"n":59,"o":27.575,"t":"2026-09-28T19:30:00Z","v":13192,"vw":27.571199},{"c":27.57,"h":27.58,"l":27.57,"n":135,"o":27.5741,"t":"2026-09-28T19:45:00Z","v":42048,"vw":27.572714},{"c":27.58,"h":27.58,"l":27.58,"n":6,"o":27.58,"t":"2026-09-28T20:00:00Z","v":7766,"vw":27.58},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-09-28T23:15:00Z","v":100,"vw":27.61},{"c":27.55,"h":27.6056,"l":27.55,"n":19,"o":27.6,"t":"2026-09-29T13:30:00Z","v":11748,"vw":27.587527},{"c":27.55,"h":27.5565,"l":27.545,"n":98,"o":27.5499,"t":"2026-09-29T13:45:00Z","v":51256,"vw":27.549463},{"c":27.57,"h":27.57,"l":27.55,"n":12,"o":27.55,"t":"2026-09-29T14:00:00Z","v":13470,"vw":27.56907},{"c":27.5599,"h":27.56,"l":27.55,"n":35,"o":27.56,"t":"2026-09-29T14:15:00Z","v":3475,"vw":27.554242},{"c":27.55,"h":27.56,"l":27.545,"n":26,"o":27.56,"t":"2026-09-29T14:30:00Z","v":4561,"vw":27.553983},{"c":27.53,"h":27.545,"l":27.53,"n":20,"o":27.54,"t":"2026-09-29T14:45:00Z","v":22539,"vw":27.536666},{"c":27.525,"h":27.54,"l":27.5232,"n":11,"o":27.54,"t":"2026-09-29T15:00:00Z","v":3417,"vw":27.527958},{"c":27.4999,"h":27.525,"l":27.4999,"n":36,"o":27.525,"t":"2026-09-29T15:15:00Z","v":4491,"vw":27.510425},{"c":27.505,"h":27.525,"l":27.5,"n":54,"o":27.505,"t":"2026-09-29T15:30:00Z","v":15623,"vw":27.50175},{"c":27.5,"h":27.53,"l":27.5,"n":52,"o":27.51,"t":"2026-09-29T15:45:00Z","v":10280,"vw":27.509638},{"c":27.5,"h":27.51,"l":27.5,"n":15,"o":27.505,"t":"2026-09-29T16:00:00Z","v":3329,"vw":27.505856},{"c":27.505,"h":27.5088,"l":27.5,"n":8,"o":27.5,"t":"2026-09-29T16:15:00Z","v":1961,"vw":27.50465},{"c":27.495,"h":27.515,"l":27.495,"n":32,"o":27.51,"t":"2026-09-29T16:30:00Z","v":11067,"vw":27.506999},{"c":27.5,"h":27.51,"l":27.49,"n":25,"o":27.49,"t":"2026-09-29T16:45:00Z","v":37657,"vw":27.507164},{"c":27.49,"h":27.5,"l":27.49,"n":11,"o":27.5,"t":"2026-09-29T17:00:00Z","v":1713,"vw":27.494724},{"c":27.4863,"h":27.495,"l":27.4799,"n":18,"o":27.495,"t":"2026-09-29T17:15:00Z","v":21132,"vw":27.488111},{"c":27.49,"h":27.496,"l":27.48,"n":50,"o":27.49,"t":"2026-09-29T17:30:00Z","v":21375,"vw":27.487324},{"c":27.48,"h":27.495,"l":27.475,"n":24,"o":27.49,"t":"2026-09-29T17:45:00Z","v":6734,"vw":27.489874},{"c":27.505,"h":27.525,"l":27.48,"n":69,"o":27.48,"t":"2026-09-29T18:00:00Z","v":27321,"vw":27.509675},{"c":27.525,"h":27.525,"l":27.505,"n":58,"o":27.51,"t":"2026-09-29T18:15:00Z","v":13897,"vw":27.514343},{"c":27.535,"h":27.55,"l":27.515,"n":69,"o":27.53,"t":"2026-09-29T18:30:00Z","v":10045,"vw":27.532718},{"c":27.53,"h":27.5301,"l":27.5241,"n":46,"o":27.53,"t":"2026-09-29T18:45:00Z","v":9549,"vw":27.528485},{"c":27.53,"h":27.535,"l":27.53,"n":29,"o":27.535,"t":"2026-09-29T19:00:00Z","v":24023,"vw":27.531737},{"c":27.535,"h":27.54,"l":27.53,"n":44,"o":27.535,"t":"2026-09-29T19:15:00Z","v":51307,"vw":27.538567},{"c":27.535,"h":27.535,"l":27.53,"n":54,"o":27.535,"t":"2026-09-29T19:30:00Z","v":11185,"vw":27.534769},{"c":27.55,"h":27.56,"l":27.53,"n":223,"o":27.535,"t":"2026-09-29T19:45:00Z","v":50631,"vw":27.550387},{"c":27.56,"h":27.56,"l":27.56,"n":5,"o":27.56,"t":"2026-09-29T20:00:00Z","v":8585,"vw":27.56},{"c":27.56,"h":27.56,"l":27.56,"n":38,"o":27.56,"t":"2026-09-29T20:30:00Z","v":500,"vw":27.56},{"c":27.57,"h":27.59,"l":27.5528,"n":64,"o":27.59,"t":"2026-09-30T13:30:00Z","v":21435,"vw":27.583164},{"c":27.575,"h":27.58,"l":27.555,"n":18,"o":27.57,"t":"2026-09-30T13:45:00Z","v":4307,"vw":27.570476},{"c":27.565,"h":27.58,"l":27.565,"n":21,"o":27.58,"t":"2026-09-30T14:00:00Z","v":3319,"vw":27.569801},{"c":27.54,"h":27.56,"l":27.535,"n":44,"o":27.56,"t":"2026-09-30T14:15:00Z","v":15127,"vw":27.545955},{"c":27.54,"h":27.54,"l":27.5399,"n":8,"o":27.54,"t":"2026-09-30T14:30:00Z","v":638,"vw":27.539983},{"c":27.535,"h":27.5499,"l":27.535,"n":11,"o":27.54,"t":"2026-09-30T14:45:00Z","v":2892,"vw":27.541601},{"c":27.525,"h":27.53,"l":27.5142,"n":18,"o":27.53,"t":"2026-09-30T15:00:00Z","v":5827,"vw":27.523837},{"c":27.5299,"h":27.53,"l":27.515,"n":21,"o":27.52,"t":"2026-09-30T15:15:00Z","v":9625,"vw":27.528643},{"c":27.5299,"h":27.535,"l":27.5299,"n":6,"o":27.535,"t":"2026-09-30T15:30:00Z","v":1457,"vw":27.533442},{"c":27.52,"h":27.525,"l":27.51,"n":22,"o":27.51,"t":"2026-09-30T15:45:00Z","v":3896,"vw":27.522079},{"c":27.52,"h":27.526,"l":27.5114,"n":9,"o":27.525,"t":"2026-09-30T16:00:00Z","v":3269,"vw":27.513556},{"c":27.51,"h":27.51,"l":27.5001,"n":13,"o":27.51,"t":"2026-09-30T16:15:00Z","v":28118,"vw":27.509859},{"c":27.5,"h":27.5063,"l":27.49,"n":24,"o":27.5042,"t":"2026-09-30T16:30:00Z","v":11348,"vw":27.498339},{"c":27.5,"h":27.505,"l":27.4999,"n":30,"o":27.505,"t":"2026-09-30T16:45:00Z","v":5095,"vw":27.502051},{"c":27.5,"h":27.5101,"l":27.5,"n":8,"o":27.5101,"t":"2026-09-30T17:00:00Z","v":1639,"vw":27.507602},{"c":27.4842,"h":27.495,"l":27.4738,"n":37,"o":27.495,"t":"2026-09-30T17:15:00Z","v":11206,"vw":27.482089},{"c":27.4941,"h":27.4976,"l":27.49,"n":14,"o":27.49,"t":"2026-09-30T17:30:00Z","v":4865,"vw":27.494558},{"c":27.49,"h":27.495,"l":27.485,"n":48,"o":27.495,"t":"2026-09-30T17:45:00Z","v":9449,"vw":27.488827},{"c":27.485,"h":27.49,"l":27.48,"n":25,"o":27.49,"t":"2026-09-30T18:00:00Z","v":9960,"vw":27.484833},{"c":27.5034,"h":27.5034,"l":27.4841,"n":40,"o":27.485,"t":"2026-09-30T18:15:00Z","v":18100,"vw":27.488785},{"c":27.4842,"h":27.51,"l":27.4836,"n":33,"o":27.51,"t":"2026-09-30T18:30:00Z","v":25074,"vw":27.491116},{"c":27.4899,"h":27.49,"l":27.48,"n":36,"o":27.4842,"t":"2026-09-30T18:45:00Z","v":474218,"vw":27.480115},{"c":27.48,"h":27.49,"l":27.4741,"n":40,"o":27.484,"t":"2026-09-30T19:00:00Z","v":242351,"vw":27.480067},{"c":27.494,"h":27.4999,"l":27.4841,"n":40,"o":27.49,"t":"2026-09-30T19:15:00Z","v":16610,"vw":27.488281},{"c":27.495,"h":27.5,"l":27.49,"n":32,"o":27.495,"t":"2026-09-30T19:30:00Z","v":12954,"vw":27.493595},{"c":27.5,"h":27.51,"l":27.485,"n":169,"o":27.495,"t":"2026-09-30T19:45:00Z","v":49115,"vw":27.497265},{"c":27.49,"h":27.49,"l":27.49,"n":5,"o":27.49,"t":"2026-09-30T20:00:00Z","v":500480,"vw":27.49},{"c":27.29,"h":27.33,"l":27.29,"n":118,"o":27.31,"t":"2026-10-01T13:30:00Z","v":171702,"vw":27.294298},{"c":27.3024,"h":27.315,"l":27.29,"n":173,"o":27.305,"t":"2026-10-01T13:45:00Z","v":36726,"vw":27.30274},{"c":27.275,"h":27.3,"l":27.25,"n":216,"o":27.3,"t":"2026-10-01T14:00:00Z","v":120528,"vw":27.276478},{"c":27.3,"h":27.3,"l":27.27,"n":118,"o":27.275,"t":"2026-10-01T14:15:00Z","v":45895,"vw":27.282252},{"c":27.3376,"h":27.34,"l":27.2919,"n":176,"o":27.3,"t":"2026-10-01T14:30:00Z","v":91273,"vw":27.306165},{"c":27.33,"h":27.345,"l":27.32,"n":225,"o":27.33,"t":"2026-10-01T14:45:00Z","v":63442,"vw":27.33451},{"c":27.34,"h":27.345,"l":27.3,"n":146,"o":27.33,"t":"2026-10-01T15:00:00Z","v":45558,"vw":27.322781},{"c":27.365,"h":27.37,"l":27.345,"n":76,"o":27.3499,"t":"2026-10-01T15:15:00Z","v":11398,"vw":27.360605},{"c":27.39,"h":27.41,"l":27.36,"n":98,"o":27.36,"t":"2026-10-01T15:30:00Z","v":219585,"vw":27.399148},{"c":27.405,"h":27.41,"l":27.385,"n":108,"o":27.39,"t":"2026-10-01T15:45:00Z","v":23646,"vw":27.397983},{"c":27.415,"h":27.42,"l":27.4,"n":91,"o":27.41,"t":"2026-10-01T16:00:00Z","v":56323,"vw":27.406749},{"c":27.425,"h":27.43,"l":27.415,"n":101,"o":27.415,"t":"2026-10-01T16:15:00Z","v":21673,"vw":27.423457},{"c":27.4221,"h":27.44,"l":27.4201,"n":185,"o":27.425,"t":"2026-10-01T16:30:00Z","v":70355,"vw":27.426716},{"c":27.425,"h":27.435,"l":27.415,"n":89,"o":27.425,"t":"2026-10-01T16:45:00Z","v":28797,"vw":27.427086},{"c":27.46,"h":27.46,"l":27.4221,"n":81,"o":27.425,"t":"2026-10-01T17:00:00Z","v":17946,"vw":27.448313},{"c":27.465,"h":27.465,"l":27.455,"n":99,"o":27.455,"t":"2026-10-01T17:15:00Z","v":19021,"vw":27.460405},{"c":27.475,"h":27.48,"l":27.465,"n":133,"o":27.465,"t":"2026-10-01T17:30:00Z","v":40536,"vw":27.476718},{"c":27.435,"h":27.48,"l":27.4323,"n":140,"o":27.475,"t":"2026-10-01T17:45:00Z","v":46347,"vw":27.457978},{"c":27.445,"h":27.445,"l":27.4222,"n":155,"o":27.44,"t":"2026-10-01T18:00:00Z","v":89938,"vw":27.437225},{"c":27.445,"h":27.46,"l":27.4428,"n":135,"o":27.45,"t":"2026-10-01T18:15:00Z","v":219573,"vw":27.455548},{"c":27.455,"h":27.4597,"l":27.435,"n":88,"o":27.445,"t":"2026-10-01T18:30:00Z","v":20579,"vw":27.447577},{"c":27.45,"h":27.46,"l":27.445,"n":93,"o":27.455,"t":"2026-10-01T18:45:00Z","v":18381,"vw":27.453479},{"c":27.4408,"h":27.46,"l":27.4401,"n":96,"o":27.455,"t":"2026-10-01T19:00:00Z","v":19316,"vw":27.445186},{"c":27.445,"h":27.4499,"l":27.44,"n":92,"o":27.445,"t":"2026-10-01T19:15:00Z","v":19078,"vw":27.444689},{"c":27.445,"h":27.4497,"l":27.44,"n":52,"o":27.445,"t":"2026-10-01T19:30:00Z","v":9991,"vw":27.444306},{"c":27.445,"h":27.4584,"l":27.4301,"n":251,"o":27.44,"t":"2026-10-01T19:45:00Z","v":325423,"vw":27.448794},{"c":27.45,"h":27.45,"l":27.44,"n":4,"o":27.44,"t":"2026-10-01T20:00:00Z","v":1718,"vw":27.440583},{"c":27.525,"h":27.535,"l":27.5,"n":67,"o":27.52,"t":"2026-10-02T13:30:00Z","v":31533,"vw":27.522059},{"c":27.525,"h":27.54,"l":27.515,"n":76,"o":27.53,"t":"2026-10-02T13:45:00Z","v":45836,"vw":27.530444},{"c":27.535,"h":27.555,"l":27.52,"n":119,"o":27.52,"t":"2026-10-02T14:00:00Z","v":39474,"vw":27.534488},{"c":27.535,"h":27.555,"l":27.535,"n":71,"o":27.535,"t":"2026-10-02T14:15:00Z","v":12480,"vw":27.545902},{"c":27.53,"h":27.54,"l":27.525,"n":43,"o":27.535,"t":"2026-10-02T14:30:00Z","v":8446,"vw":27.534979},{"c":27.49,"h":27.53,"l":27.4842,"n":37,"o":27.53,"t":"2026-10-02T14:45:00Z","v":8316,"vw":27.500116},{"c":27.46,"h":27.475,"l":27.45,"n":107,"o":27.475,"t":"2026-10-02T15:00:00Z","v":16777,"vw":27.464511},{"c":27.445,"h":27.46,"l":27.44,"n":25,"o":27.455,"t":"2026-10-02T15:15:00Z","v":5176,"vw":27.452097},{"c":27.455,"h":27.4659,"l":27.4499,"n":69,"o":27.4499,"t":"2026-10-02T15:30:00Z","v":10814,"vw":27.457377},{"c":27.445,"h":27.4558,"l":27.43,"n":66,"o":27.45,"t":"2026-10-02T15:45:00Z","v":36769,"vw":27.441714},{"c":27.4458,"h":27.4458,"l":27.43,"n":73,"o":27.445,"t":"2026-10-02T16:00:00Z","v":15260,"vw":27.437214},{"c":27.435,"h":27.45,"l":27.43,"n":84,"o":27.44,"t":"2026-10-02T16:15:00Z","v":18434,"vw":27.441633},{"c":27.425,"h":27.44,"l":27.425,"n":51,"o":27.4399,"t":"2026-10-02T16:30:00Z","v":38361,"vw":27.438597},{"c":27.42,"h":27.4258,"l":27.4101,"n":104,"o":27.425,"t":"2026-10-02T16:45:00Z","v":23119,"vw":27.418753},{"c":27.4,"h":27.42,"l":27.4,"n":43,"o":27.415,"t":"2026-10-02T17:00:00Z","v":29496,"vw":27.409933},{"c":27.38,"h":27.4092,"l":27.375,"n":38,"o":27.4,"t":"2026-10-02T17:15:00Z","v":29728,"vw":27.394132},{"c":27.395,"h":27.4,"l":27.38,"n":207,"o":27.38,"t":"2026-10-02T17:30:00Z","v":106488,"vw":27.395065},{"c":27.4,"h":27.41,"l":27.4,"n":56,"o":27.4,"t":"2026-10-02T17:45:00Z","v":23668,"vw":27.404653},{"c":27.405,"h":27.41,"l":27.39,"n":29,"o":27.39,"t":"2026-10-02T18:00:00Z","v":14421,"vw":27.398922},{"c":27.4,"h":27.4,"l":27.3814,"n":49,"o":27.3965,"t":"2026-10-02T18:15:00Z","v":13415,"vw":27.394778},{"c":27.4,"h":27.405,"l":27.39,"n":24,"o":27.3964,"t":"2026-10-02T18:30:00Z","v":5025,"vw":27.397219},{"c":27.42,"h":27.42,"l":27.405,"n":12,"o":27.405,"t":"2026-10-02T18:45:00Z","v":21467,"vw":27.418995},{"c":27.405,"h":27.415,"l":27.405,"n":20,"o":27.41,"t":"2026-10-02T19:00:00Z","v":5296,"vw":27.407883},{"c":27.405,"h":27.41,"l":27.395,"n":16,"o":27.41,"t":"2026-10-02T19:15:00Z","v":3324,"vw":27.402787},{"c":27.385,"h":27.405,"l":27.385,"n":26,"o":27.405,"t":"2026-10-02T19:30:00Z","v":10851,"vw":27.395402},{"c":27.415,"h":27.42,"l":27.384,"n":85,"o":27.384,"t":"2026-10-02T19:45:00Z","v":23679,"vw":27.405865},{"c":27.41,"h":27.41,"l":27.41,"n":5,"o":27.41,"t":"2026-10-02T20:00:00Z","v":16798,"vw":27.41},{"c":27.385,"h":27.392,"l":27.33,"n":26,"o":27.37,"t":"2026-10-05T13:30:00Z","v":92092,"vw":27.37006},{"c":27.385,"h":27.4,"l":27.38,"n":65,"o":27.385,"t":"2026-10-05T13:45:00Z","v":27730,"vw":27.385412},{"c":27.405,"h":27.41,"l":27.385,"n":60,"o":27.39,"t":"2026-10-05T14:00:00Z","v":18449,"vw":27.404949},{"c":27.395,"h":27.42,"l":27.395,"n":32,"o":27.41,"t":"2026-10-05T14:15:00Z","v":5143,"vw":27.412261},{"c":27.38,"h":27.4,"l":27.37,"n":51,"o":27.4,"t":"2026-10-05T14:30:00Z","v":29071,"vw":27.378494},{"c":27.384,"h":27.3868,"l":27.38,"n":23,"o":27.385,"t":"2026-10-05T14:45:00Z","v":8213,"vw":27.385143},{"c":27.37,"h":27.38,"l":27.365,"n":17,"o":27.38,"t":"2026-10-05T15:00:00Z","v":11143,"vw":27.366993},{"c":27.365,"h":27.37,"l":27.36,"n":26,"o":27.364,"t":"2026-10-05T15:15:00Z","v":7275,"vw":27.366251},{"c":27.38,"h":27.38,"l":27.365,"n":92,"o":27.375,"t":"2026-10-05T15:30:00Z","v":30375,"vw":27.374501},{"c":27.3544,"h":27.375,"l":27.3544,"n":21,"o":27.37,"t":"2026-10-05T15:45:00Z","v":5256,"vw":27.363097},{"c":27.345,"h":27.355,"l":27.345,"n":27,"o":27.355,"t":"2026-10-05T16:00:00Z","v":8553,"vw":27.351835},{"c":27.355,"h":27.36,"l":27.3433,"n":15,"o":27.35,"t":"2026-10-05T16:15:00Z","v":7612,"vw":27.348546},{"c":27.36,"h":27.36,"l":27.3542,"n":15,"o":27.355,"t":"2026-10-05T16:30:00Z","v":3150,"vw":27.357672},{"c":27.345,"h":27.355,"l":27.345,"n":17,"o":27.3542,"t":"2026-10-05T16:45:00Z","v":3465,"vw":27.354388},{"c":27.345,"h":27.35,"l":27.34,"n":35,"o":27.345,"t":"2026-10-05T17:00:00Z","v":15955,"vw":27.345087},{"c":27.345,"h":27.355,"l":27.34,"n":20,"o":27.35,"t":"2026-10-05T17:15:00Z","v":5763,"vw":27.346507},{"c":27.345,"h":27.3459,"l":27.3324,"n":23,"o":27.345,"t":"2026-10-05T17:30:00Z","v":22348,"vw":27.340896},{"c":27.3441,"h":27.345,"l":27.3434,"n":15,"o":27.345,"t":"2026-10-05T17:45:00Z","v":20091,"vw":27.344665},{"c":27.345,"h":27.3575,"l":27.345,"n":28,"o":27.35,"t":"2026-10-05T18:00:00Z","v":10311,"vw":27.349281},{"c":27.3599,"h":27.3599,"l":27.34,"n":30,"o":27.35,"t":"2026-10-05T18:15:00Z","v":9388,"vw":27.345946},{"c":27.37,"h":27.375,"l":27.36,"n":18,"o":27.375,"t":"2026-10-05T18:30:00Z","v":4729,"vw":27.367483},{"c":27.405,"h":27.405,"l":27.366,"n":63,"o":27.37,"t":"2026-10-05T18:45:00Z","v":33127,"vw":27.379451},{"c":27.39,"h":27.41,"l":27.39,"n":45,"o":27.405,"t":"2026-10-05T19:00:00Z","v":24072,"vw":27.399052},{"c":27.4001,"h":27.405,"l":27.3938,"n":53,"o":27.395,"t":"2026-10-05T19:15:00Z","v":11408,"vw":27.397609},{"c":27.415,"h":27.42,"l":27.4,"n":107,"o":27.4069,"t":"2026-10-05T19:30:00Z","v":131376,"vw":27.414751},{"c":27.42,"h":27.42,"l":27.405,"n":64,"o":27.41,"t":"2026-10-05T19:45:00Z","v":26464,"vw":27.411475},{"c":27.42,"h":27.42,"l":27.42,"n":5,"o":27.42,"t":"2026-10-05T20:00:00Z","v":22004,"vw":27.42},{"c":27.455,"h":27.47,"l":27.43,"n":48,"o":27.46,"t":"2026-10-06T13:30:00Z","v":42117,"vw":27.45836},{"c":27.45,"h":27.465,"l":27.44,"n":60,"o":27.46,"t":"2026-10-06T13:45:00Z","v":11196,"vw":27.453379},{"c":27.47,"h":27.47,"l":27.445,"n":149,"o":27.4571,"t":"2026-10-06T14:00:00Z","v":27767,"vw":27.456429},{"c":27.45,"h":27.47,"l":27.45,"n":58,"o":27.47,"t":"2026-10-06T14:15:00Z","v":29283,"vw":27.466243},{"c":27.4899,"h":27.4899,"l":27.46,"n":49,"o":27.46,"t":"2026-10-06T14:30:00Z","v":12704,"vw":27.476122},{"c":27.52,"h":27.52,"l":27.48,"n":81,"o":27.48,"t":"2026-10-06T14:45:00Z","v":25246,"vw":27.500184},{"c":27.51,"h":27.525,"l":27.505,"n":58,"o":27.5217,"t":"2026-10-06T15:00:00Z","v":13302,"vw":27.516175},{"c":27.52,"h":27.5271,"l":27.51,"n":61,"o":27.52,"t":"2026-10-06T15:15:00Z","v":24062,"vw":27.513127},{"c":27.52,"h":27.52,"l":27.5,"n":67,"o":27.515,"t":"2026-10-06T15:30:00Z","v":16035,"vw":27.511024},{"c":27.51,"h":27.52,"l":27.505,"n":63,"o":27.52,"t":"2026-10-06T15:45:00Z","v":13656,"vw":27.508599},{"c":27.49,"h":27.5142,"l":27.48,"n":35,"o":27.51,"t":"2026-10-06T16:00:00Z","v":4558,"vw":27.493536},{"c":27.49,"h":27.5,"l":27.4848,"n":27,"o":27.485,"t":"2026-10-06T16:15:00Z","v":7464,"vw":27.491556},{"c":27.49,"h":27.5,"l":27.49,"n":19,"o":27.49,"t":"2026-10-06T16:30:00Z","v":4265,"vw":27.492602},{"c":27.48,"h":27.4999,"l":27.48,"n":49,"o":27.49,"t":"2026-10-06T16:45:00Z","v":10752,"vw":27.490951},{"c":27.48,"h":27.48,"l":27.48,"n":10,"o":27.48,"t":"2026-10-06T17:00:00Z","v":1003,"vw":27.48},{"c":27.475,"h":27.4899,"l":27.46,"n":28,"o":27.4899,"t":"2026-10-06T17:15:00Z","v":8068,"vw":27.475304},{"c":27.489,"h":27.4899,"l":27.475,"n":63,"o":27.475,"t":"2026-10-06T17:30:00Z","v":24354,"vw":27.483337},{"c":27.5,"h":27.5,"l":27.482,"n":72,"o":27.485,"t":"2026-10-06T17:45:00Z","v":16597,"vw":27.490347},{"c":27.505,"h":27.51,"l":27.495,"n":75,"o":27.495,"t":"2026-10-06T18:00:00Z","v":20939,"vw":27.501271},{"c":27.4938,"h":27.5059,"l":27.4938,"n":56,"o":27.5,"t":"2026-10-06T18:15:00Z","v":16580,"vw":27.500485},{"c":27.49,"h":27.4993,"l":27.49,"n":27,"o":27.495,"t":"2026-10-06T18:30:00Z","v":1246666,"vw":27.490026},{"c":27.49,"h":27.4998,"l":27.48,"n":75,"o":27.49,"t":"2026-10-06T18:45:00Z","v":21693,"vw":27.486629},{"c":27.495,"h":27.4998,"l":27.49,"n":70,"o":27.495,"t":"2026-10-06T19:00:00Z","v":42289,"vw":27.491952},{"c":27.495,"h":27.5,"l":27.4901,"n":76,"o":27.495,"t":"2026-10-06T19:15:00Z","v":41006,"vw":27.497418},{"c":27.485,"h":27.5,"l":27.485,"n":159,"o":27.495,"t":"2026-10-06T19:30:00Z","v":73967,"vw":27.491099},{"c":27.48,"h":27.49,"l":27.48,"n":223,"o":27.485,"t":"2026-10-06T19:45:00Z","v":25066,"vw":27.483766},{"c":27.49,"h":27.49,"l":27.49,"n":4,"o":27.49,"t":"2026-10-06T20:00:00Z","v":173,"vw":27.49},{"c":27.34,"h":27.3497,"l":27.301,"n":61,"o":27.32,"t":"2026-10-07T13:30:00Z","v":27038,"vw":27.31898},{"c":27.3797,"h":27.385,"l":27.36,"n":33,"o":27.36,"t":"2026-10-07T13:45:00Z","v":11338,"vw":27.369503},{"c":27.405,"h":27.4087,"l":27.39,"n":44,"o":27.3955,"t":"2026-10-07T14:00:00Z","v":8481,"vw":27.395187},{"c":27.4,"h":27.415,"l":27.4,"n":35,"o":27.41,"t":"2026-10-07T14:15:00Z","v":3640,"vw":27.408087},{"c":27.405,"h":27.4199,"l":27.4031,"n":87,"o":27.4061,"t":"2026-10-07T14:30:00Z","v":25686,"vw":27.414242},{"c":27.43,"h":27.43,"l":27.4143,"n":27,"o":27.417,"t":"2026-10-07T14:45:00Z","v":8209,"vw":27.419294},{"c":27.44,"h":27.44,"l":27.4233,"n":27,"o":27.43,"t":"2026-10-07T15:00:00Z","v":3807,"vw":27.431628},{"c":27.43,"h":27.435,"l":27.41,"n":99,"o":27.435,"t":"2026-10-07T15:15:00Z","v":77609,"vw":27.413606},{"c":27.435,"h":27.445,"l":27.43,"n":125,"o":27.43,"t":"2026-10-07T15:30:00Z","v":14215,"vw":27.433729},{"c":27.435,"h":27.445,"l":27.4234,"n":93,"o":27.4399,"t":"2026-10-07T15:45:00Z","v":37296,"vw":27.43774},{"c":27.44,"h":27.455,"l":27.435,"n":40,"o":27.45,"t":"2026-10-07T16:00:00Z","v":5183,"vw":27.442386},{"c":27.44,"h":27.4473,"l":27.4324,"n":53,"o":27.4333,"t":"2026-10-07T16:15:00Z","v":11379,"vw":27.439702},{"c":27.43,"h":27.4458,"l":27.43,"n":93,"o":27.435,"t":"2026-10-07T16:30:00Z","v":20736,"vw":27.437293},{"c":27.435,"h":27.445,"l":27.43,"n":43,"o":27.435,"t":"2026-10-07T16:45:00Z","v":10961,"vw":27.436194},{"c":27.495,"h":27.5066,"l":27.4201,"n":75,"o":27.44,"t":"2026-10-07T17:00:00Z","v":188077,"vw":27.462092},{"c":27.481,"h":27.5,"l":27.481,"n":46,"o":27.485,"t":"2026-10-07T17:15:00Z","v":12134,"vw":27.489615},{"c":27.485,"h":27.5,"l":27.475,"n":94,"o":27.48,"t":"2026-10-07T17:30:00Z","v":203074,"vw":27.49882},{"c":27.48,"h":27.495,"l":27.48,"n":111,"o":27.4897,"t":"2026-10-07T17:45:00Z","v":24413,"vw":27.486408},{"c":27.485,"h":27.4978,"l":27.4741,"n":114,"o":27.48,"t":"2026-10-07T18:00:00Z","v":43456,"vw":27.486779},{"c":27.49,"h":27.49,"l":27.485,"n":30,"o":27.485,"t":"2026-10-07T18:15:00Z","v":8219,"vw":27.487732},{"c":27.505,"h":27.5065,"l":27.49,"n":39,"o":27.49,"t":"2026-10-07T18:30:00Z","v":7617,"vw":27.495197},{"c":27.495,"h":27.505,"l":27.4901,"n":53,"o":27.505,"t":"2026-10-07T18:45:00Z","v":17887,"vw":27.501995},{"c":27.485,"h":27.5,"l":27.475,"n":58,"o":27.5,"t":"2026-10-07T19:00:00Z","v":26906,"vw":27.489557},{"c":27.485,"h":27.485,"l":27.48,"n":48,"o":27.485,"t":"2026-10-07T19:15:00Z","v":8858,"vw":27.484284},{"c":27.48,"h":27.49,"l":27.48,"n":63,"o":27.485,"t":"2026-10-07T19:30:00Z","v":31735,"vw":27.482446},{"c":27.485,"h":27.4863,"l":27.475,"n":90,"o":27.48,"t":"2026-10-07T19:45:00Z","v":13728,"vw":27.481479},{"c":27.48,"h":27.48,"l":27.48,"n":4,"o":27.48,"t":"2026-10-07T20:00:00Z","v":2897,"vw":27.48},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-08T13:15:00Z","v":100,"vw":27.45},{"c":27.48,"h":27.49,"l":27.45,"n":82,"o":27.45,"t":"2026-10-08T13:30:00Z","v":43279,"vw":27.469291},{"c":27.5,"h":27.505,"l":27.475,"n":104,"o":27.48,"t":"2026-10-08T13:45:00Z","v":24947,"vw":27.491733},{"c":27.49,"h":27.515,"l":27.49,"n":61,"o":27.495,"t":"2026-10-08T14:00:00Z","v":15077,"vw":27.494093},{"c":27.49,"h":27.505,"l":27.49,"n":21,"o":27.495,"t":"2026-10-08T14:15:00Z","v":5859,"vw":27.495828},{"c":27.475,"h":27.4941,"l":27.475,"n":229,"o":27.49,"t":"2026-10-08T14:30:00Z","v":7789,"vw":27.482008},{"c":27.4525,"h":27.4783,"l":27.4525,"n":13,"o":27.4783,"t":"2026-10-08T14:45:00Z","v":12395,"vw":27.469664},{"c":27.465,"h":27.475,"l":27.4425,"n":32,"o":27.455,"t":"2026-10-08T15:00:00Z","v":4201,"vw":27.462603},{"c":27.47,"h":27.4739,"l":27.45,"n":36,"o":27.4576,"t":"2026-10-08T15:15:00Z","v":17516,"vw":27.454068},{"c":27.47,"h":27.48,"l":27.4542,"n":30,"o":27.46,"t":"2026-10-08T15:30:00Z","v":8380,"vw":27.465165},{"c":27.465,"h":27.475,"l":27.46,"n":26,"o":27.47,"t":"2026-10-08T15:45:00Z","v":3876,"vw":27.46606},{"c":27.49,"h":27.49,"l":27.4632,"n":28,"o":27.465,"t":"2026-10-08T16:00:00Z","v":13169,"vw":27.473511},{"c":27.51,"h":27.54,"l":27.49,"n":106,"o":27.495,"t":"2026-10-08T16:15:00Z","v":50889,"vw":27.511052},{"c":27.515,"h":27.52,"l":27.505,"n":59,"o":27.505,"t":"2026-10-08T16:30:00Z","v":27352,"vw":27.515401},{"c":27.53,"h":27.54,"l":27.51,"n":36,"o":27.52,"t":"2026-10-08T16:45:00Z","v":9595,"vw":27.52962},{"c":27.535,"h":27.55,"l":27.5126,"n":73,"o":27.53,"t":"2026-10-08T17:00:00Z","v":19173,"vw":27.533241},{"c":27.545,"h":27.55,"l":27.54,"n":14,"o":27.54,"t":"2026-10-08T17:15:00Z","v":2788,"vw":27.54494},{"c":27.56,"h":27.56,"l":27.53,"n":21,"o":27.54,"t":"2026-10-08T17:30:00Z","v":5917,"vw":27.543805},{"c":27.545,"h":27.56,"l":27.54,"n":32,"o":27.56,"t":"2026-10-08T17:45:00Z","v":6264,"vw":27.545265},{"c":27.54,"h":27.545,"l":27.53,"n":23,"o":27.545,"t":"2026-10-08T18:00:00Z","v":5301,"vw":27.537544},{"c":27.555,"h":27.555,"l":27.54,"n":84,"o":27.55,"t":"2026-10-08T18:15:00Z","v":38337,"vw":27.548783},{"c":27.55,"h":27.56,"l":27.545,"n":24,"o":27.555,"t":"2026-10-08T18:30:00Z","v":8466,"vw":27.553263},{"c":27.555,"h":27.57,"l":27.5501,"n":58,"o":27.555,"t":"2026-10-08T18:45:00Z","v":15473,"vw":27.560488},{"c":27.56,"h":27.56,"l":27.56,"n":6,"o":27.56,"t":"2026-10-08T19:00:00Z","v":836,"vw":27.56},{"c":27.56,"h":27.565,"l":27.555,"n":52,"o":27.56,"t":"2026-10-08T19:15:00Z","v":9464,"vw":27.563206},{"c":27.555,"h":27.5602,"l":27.5526,"n":32,"o":27.5526,"t":"2026-10-08T19:30:00Z","v":7523,"vw":27.555971},{"c":27.55,"h":27.555,"l":27.54,"n":597,"o":27.555,"t":"2026-10-08T19:45:00Z","v":135862,"vw":27.547305},{"c":27.56,"h":27.56,"l":27.56,"n":7,"o":27.56,"t":"2026-10-08T20:00:00Z","v":1099,"vw":27.56},{"c":27.5287,"h":27.53,"l":27.5136,"n":21,"o":27.52,"t":"2026-10-09T13:30:00Z","v":22848,"vw":27.52294},{"c":27.525,"h":27.525,"l":27.525,"n":4,"o":27.525,"t":"2026-10-09T13:45:00Z","v":2404,"vw":27.525},{"c":27.5287,"h":27.53,"l":27.5142,"n":12,"o":27.52,"t":"2026-10-09T14:00:00Z","v":8523,"vw":27.525366},{"c":27.5139,"h":27.515,"l":27.5101,"n":5,"o":27.5141,"t":"2026-10-09T14:15:00Z","v":5899,"vw":27.513924},{"c":27.505,"h":27.5199,"l":27.505,"n":33,"o":27.515,"t":"2026-10-09T14:30:00Z","v":12447,"vw":27.513413},{"c":27.51,"h":27.515,"l":27.51,"n":19,"o":27.515,"t":"2026-10-09T14:45:00Z","v":14035,"vw":27.510988},{"c":27.52,"h":27.52,"l":27.505,"n":11,"o":27.51,"t":"2026-10-09T15:00:00Z","v":3055,"vw":27.510583},{"c":27.5239,"h":27.53,"l":27.515,"n":24,"o":27.515,"t":"2026-10-09T15:15:00Z","v":17486,"vw":27.522759},{"c":27.525,"h":27.53,"l":27.525,"n":40,"o":27.525,"t":"2026-10-09T15:30:00Z","v":25181,"vw":27.52508},{"c":27.5301,"h":27.535,"l":27.52,"n":13,"o":27.52,"t":"2026-10-09T15:45:00Z","v":9947,"vw":27.531789},{"c":27.527,"h":27.535,"l":27.525,"n":20,"o":27.535,"t":"2026-10-09T16:00:00Z","v":12284,"vw":27.529732},{"c":27.5301,"h":27.5301,"l":27.525,"n":26,"o":27.53,"t":"2026-10-09T16:15:00Z","v":37331,"vw":27.528752},{"c":27.535,"h":27.54,"l":27.53,"n":13,"o":27.54,"t":"2026-10-09T16:30:00Z","v":34052,"vw":27.538313},{"c":27.54,"h":27.545,"l":27.5358,"n":10,"o":27.5358,"t":"2026-10-09T16:45:00Z","v":2418,"vw":27.541175},{"c":27.54,"h":27.545,"l":27.54,"n":6,"o":27.545,"t":"2026-10-09T17:00:00Z","v":3138,"vw":27.54434},{"c":27.535,"h":27.541,"l":27.531,"n":17,"o":27.54,"t":"2026-10-09T17:15:00Z","v":11180,"vw":27.536654},{"c":27.5362,"h":27.54,"l":27.53,"n":35,"o":27.535,"t":"2026-10-09T17:30:00Z","v":111031,"vw":27.530379},{"c":27.534,"h":27.54,"l":27.53,"n":18,"o":27.5387,"t":"2026-10-09T17:45:00Z","v":8350,"vw":27.535148},{"c":27.5394,"h":27.545,"l":27.53,"n":34,"o":27.535,"t":"2026-10-09T18:00:00Z","v":21345,"vw":27.537869},{"c":27.535,"h":27.54,"l":27.53,"n":18,"o":27.5338,"t":"2026-10-09T18:15:00Z","v":8328,"vw":27.533919},{"c":27.5397,"h":27.5397,"l":27.53,"n":16,"o":27.535,"t":"2026-10-09T18:30:00Z","v":3641,"vw":27.534349},{"c":27.5402,"h":27.56,"l":27.54,"n":18,"o":27.54,"t":"2026-10-09T18:45:00Z","v":5270,"vw":27.547991},{"c":27.5367,"h":27.545,"l":27.53,"n":22,"o":27.545,"t":"2026-10-09T19:00:00Z","v":9885,"vw":27.537384},{"c":27.5347,"h":27.5365,"l":27.53,"n":27,"o":27.5365,"t":"2026-10-09T19:15:00Z","v":7488,"vw":27.532376},{"c":27.5359,"h":27.5399,"l":27.5344,"n":11,"o":27.535,"t":"2026-10-09T19:30:00Z","v":7022,"vw":27.535358},{"c":27.54,"h":27.545,"l":27.53,"n":39,"o":27.53,"t":"2026-10-09T19:45:00Z","v":7874,"vw":27.538816},{"c":27.55,"h":27.55,"l":27.55,"n":7,"o":27.55,"t":"2026-10-09T20:00:00Z","v":2217,"vw":27.55},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-12T13:15:00Z","v":100,"vw":27.54},{"c":27.525,"h":27.53,"l":27.5081,"n":4,"o":27.53,"t":"2026-10-12T13:30:00Z","v":53154,"vw":27.529834},{"c":27.5491,"h":27.5491,"l":27.535,"n":8,"o":27.535,"t":"2026-10-12T13:45:00Z","v":1877,"vw":27.544565},{"c":27.55,"h":27.56,"l":27.5429,"n":30,"o":27.56,"t":"2026-10-12T14:00:00Z","v":12828,"vw":27.549621},{"c":27.535,"h":27.547,"l":27.53,"n":46,"o":27.545,"t":"2026-10-12T14:15:00Z","v":13247,"vw":27.536332},{"c":27.55,"h":27.55,"l":27.535,"n":25,"o":27.535,"t":"2026-10-12T14:30:00Z","v":4457,"vw":27.542507},{"c":27.555,"h":27.555,"l":27.55,"n":10,"o":27.55,"t":"2026-10-12T14:45:00Z","v":3349,"vw":27.554848},{"c":27.565,"h":27.57,"l":27.56,"n":14,"o":27.565,"t":"2026-10-12T15:00:00Z","v":3709,"vw":27.566595},{"c":27.565,"h":27.575,"l":27.56,"n":14,"o":27.575,"t":"2026-10-12T15:15:00Z","v":4494,"vw":27.565996},{"c":27.565,"h":27.5674,"l":27.56,"n":9,"o":27.565,"t":"2026-10-12T15:30:00Z","v":3543,"vw":27.564079},{"c":27.56,"h":27.57,"l":27.56,"n":39,"o":27.56,"t":"2026-10-12T15:45:00Z","v":17118,"vw":27.567431},{"c":27.5571,"h":27.5675,"l":27.55,"n":24,"o":27.56,"t":"2026-10-12T16:00:00Z","v":13466,"vw":27.560651},{"c":27.565,"h":27.57,"l":27.5526,"n":24,"o":27.5526,"t":"2026-10-12T16:15:00Z","v":14027,"vw":27.562365},{"c":27.565,"h":27.5798,"l":27.56,"n":53,"o":27.565,"t":"2026-10-12T16:30:00Z","v":14047,"vw":27.569012},{"c":27.565,"h":27.57,"l":27.565,"n":19,"o":27.565,"t":"2026-10-12T16:45:00Z","v":1511,"vw":27.568106},{"c":27.575,"h":27.585,"l":27.56,"n":58,"o":27.565,"t":"2026-10-12T17:00:00Z","v":12921,"vw":27.572099},{"c":27.585,"h":27.5897,"l":27.5729,"n":22,"o":27.5729,"t":"2026-10-12T17:15:00Z","v":9925,"vw":27.582249},{"c":27.5899,"h":27.5899,"l":27.575,"n":28,"o":27.585,"t":"2026-10-12T17:30:00Z","v":5574,"vw":27.57966},{"c":27.59,"h":27.59,"l":27.58,"n":57,"o":27.585,"t":"2026-10-12T17:45:00Z","v":19593,"vw":27.583302},{"c":27.575,"h":27.587,"l":27.575,"n":43,"o":27.585,"t":"2026-10-12T18:00:00Z","v":5800,"vw":27.580131},{"c":27.565,"h":27.5701,"l":27.5601,"n":44,"o":27.57,"t":"2026-10-12T18:15:00Z","v":8085,"vw":27.567669},{"c":27.56,"h":27.575,"l":27.56,"n":26,"o":27.575,"t":"2026-10-12T18:30:00Z","v":7509,"vw":27.565301},{"c":27.5526,"h":27.567,"l":27.5526,"n":54,"o":27.565,"t":"2026-10-12T18:45:00Z","v":14081,"vw":27.55961},{"c":27.56,"h":27.5658,"l":27.5599,"n":53,"o":27.56,"t":"2026-10-12T19:00:00Z","v":12429,"vw":27.563521},{"c":27.56,"h":27.565,"l":27.56,"n":24,"o":27.56,"t":"2026-10-12T19:15:00Z","v":9216,"vw":27.56383},{"c":27.5659,"h":27.5659,"l":27.56,"n":61,"o":27.565,"t":"2026-10-12T19:30:00Z","v":11106,"vw":27.562882},{"c":27.57,"h":27.58,"l":27.5625,"n":117,"o":27.565,"t":"2026-10-12T19:45:00Z","v":20830,"vw":27.570002},{"c":27.6,"h":27.6,"l":27.6,"n":7,"o":27.6,"t":"2026-10-12T20:00:00Z","v":4175,"vw":27.6},{"c":27.61,"h":27.62,"l":27.5902,"n":53,"o":27.62,"t":"2026-10-13T13:30:00Z","v":18608,"vw":27.610796},{"c":27.5601,"h":27.61,"l":27.5601,"n":23,"o":27.61,"t":"2026-10-13T13:45:00Z","v":5904,"vw":27.577484},{"c":27.565,"h":27.575,"l":27.5587,"n":14,"o":27.56,"t":"2026-10-13T14:00:00Z","v":6033,"vw":27.562813},{"c":27.5701,"h":27.5761,"l":27.5644,"n":23,"o":27.57,"t":"2026-10-13T14:15:00Z","v":4828,"vw":27.569496},{"c":27.574,"h":27.58,"l":27.574,"n":6,"o":27.58,"t":"2026-10-13T14:30:00Z","v":1958,"vw":27.575996},{"c":27.5799,"h":27.58,"l":27.579,"n":11,"o":27.58,"t":"2026-10-13T14:45:00Z","v":1840,"vw":27.579898},{"c":27.57,"h":27.5776,"l":27.56,"n":20,"o":27.575,"t":"2026-10-13T15:00:00Z","v":9984,"vw":27.571185},{"c":27.57,"h":27.575,"l":27.57,"n":12,"o":27.575,"t":"2026-10-13T15:15:00Z","v":4804,"vw":27.574585},{"c":27.5599,"h":27.57,"l":27.5599,"n":10,"o":27.57,"t":"2026-10-13T15:30:00Z","v":12835,"vw":27.561222},{"c":27.565,"h":27.565,"l":27.5541,"n":27,"o":27.5541,"t":"2026-10-13T15:45:00Z","v":3738,"vw":27.559405},{"c":27.5641,"h":27.57,"l":27.56,"n":25,"o":27.57,"t":"2026-10-13T16:00:00Z","v":18125,"vw":27.562894},{"c":27.554,"h":27.5659,"l":27.554,"n":21,"o":27.5647,"t":"2026-10-13T16:15:00Z","v":13005,"vw":27.56196},{"c":27.5547,"h":27.565,"l":27.5547,"n":43,"o":27.565,"t":"2026-10-13T16:30:00Z","v":4105,"vw":27.557717},{"c":27.56,"h":27.56,"l":27.56,"n":6,"o":27.56,"t":"2026-10-13T16:45:00Z","v":349,"vw":27.56},{"c":27.56,"h":27.565,"l":27.55,"n":26,"o":27.55,"t":"2026-10-13T17:00:00Z","v":10633,"vw":27.554109},{"c":27.564,"h":27.57,"l":27.56,"n":24,"o":27.5647,"t":"2026-10-13T17:15:00Z","v":8913,"vw":27.566045},{"c":27.575,"h":27.575,"l":27.565,"n":21,"o":27.5659,"t":"2026-10-13T17:30:00Z","v":3988,"vw":27.569212},{"c":27.58,"h":27.58,"l":27.57,"n":14,"o":27.575,"t":"2026-10-13T17:45:00Z","v":14584,"vw":27.577749},{"c":27.5799,"h":27.59,"l":27.574,"n":27,"o":27.574,"t":"2026-10-13T18:00:00Z","v":10098,"vw":27.581187},{"c":27.58,"h":27.5856,"l":27.5703,"n":34,"o":27.5703,"t":"2026-10-13T18:15:00Z","v":10062,"vw":27.578067},{"c":27.5731,"h":27.5843,"l":27.5731,"n":9,"o":27.5843,"t":"2026-10-13T18:30:00Z","v":6562,"vw":27.575884},{"c":27.57,"h":27.58,"l":27.57,"n":30,"o":27.575,"t":"2026-10-13T18:45:00Z","v":4625,"vw":27.574653},{"c":27.585,"h":27.585,"l":27.58,"n":16,"o":27.585,"t":"2026-10-13T19:00:00Z","v":13159,"vw":27.584323},{"c":27.585,"h":27.585,"l":27.58,"n":27,"o":27.585,"t":"2026-10-13T19:15:00Z","v":5856,"vw":27.583259},{"c":27.585,"h":27.5898,"l":27.58,"n":49,"o":27.585,"t":"2026-10-13T19:30:00Z","v":4651,"vw":27.582831},{"c":27.575,"h":27.575,"l":27.57,"n":43,"o":27.575,"t":"2026-10-13T19:45:00Z","v":11910,"vw":27.574378},{"c":27.57,"h":27.57,"l":27.57,"n":3,"o":27.57,"t":"2026-10-13T20:00:00Z","v":3410,"vw":27.57},{"c":27.47,"h":27.475,"l":27.44,"n":75,"o":27.45,"t":"2026-10-14T13:30:00Z","v":25495,"vw":27.458864},{"c":27.465,"h":27.485,"l":27.465,"n":48,"o":27.475,"t":"2026-10-14T13:45:00Z","v":13027,"vw":27.472464},{"c":27.4959,"h":27.4959,"l":27.46,"n":53,"o":27.46,"t":"2026-10-14T14:00:00Z","v":7699,"vw":27.48119},{"c":27.505,"h":27.515,"l":27.49,"n":57,"o":27.495,"t":"2026-10-14T14:15:00Z","v":20105,"vw":27.497568},{"c":27.53,"h":27.53,"l":27.51,"n":17,"o":27.52,"t":"2026-10-14T14:30:00Z","v":3764,"vw":27.517836},{"c":27.51,"h":27.515,"l":27.51,"n":7,"o":27.515,"t":"2026-10-14T14:45:00Z","v":3072,"vw":27.511022},{"c":27.5142,"h":27.5142,"l":27.5,"n":28,"o":27.51,"t":"2026-10-14T15:00:00Z","v":8244,"vw":27.50811},{"c":27.5344,"h":27.54,"l":27.52,"n":18,"o":27.52,"t":"2026-10-14T15:15:00Z","v":8229,"vw":27.530383},{"c":27.56,"h":27.56,"l":27.5384,"n":14,"o":27.5384,"t":"2026-10-14T15:30:00Z","v":7990,"vw":27.546313},{"c":27.5444,"h":27.56,"l":27.54,"n":16,"o":27.56,"t":"2026-10-14T15:45:00Z","v":7451,"vw":27.54756},{"c":27.54,"h":27.545,"l":27.53,"n":30,"o":27.53,"t":"2026-10-14T16:00:00Z","v":27285,"vw":27.542807},{"c":27.55,"h":27.555,"l":27.53,"n":54,"o":27.54,"t":"2026-10-14T16:15:00Z","v":19267,"vw":27.549062},{"c":27.5441,"h":27.56,"l":27.54,"n":52,"o":27.5501,"t":"2026-10-14T16:30:00Z","v":19509,"vw":27.54654},{"c":27.555,"h":27.555,"l":27.545,"n":7,"o":27.545,"t":"2026-10-14T16:45:00Z","v":2581,"vw":27.547186},{"c":27.56,"h":27.56,"l":27.55,"n":9,"o":27.55,"t":"2026-10-14T17:00:00Z","v":3510,"vw":27.553116},{"c":27.59,"h":27.59,"l":27.56,"n":23,"o":27.56,"t":"2026-10-14T17:15:00Z","v":19772,"vw":27.578276},{"c":27.59,"h":27.6,"l":27.59,"n":11,"o":27.595,"t":"2026-10-14T17:30:00Z","v":5264,"vw":27.596811},{"c":27.5893,"h":27.5896,"l":27.58,"n":19,"o":27.5896,"t":"2026-10-14T17:45:00Z","v":6851,"vw":27.58649},{"c":27.6,"h":27.6,"l":27.585,"n":26,"o":27.585,"t":"2026-10-14T18:00:00Z","v":7988,"vw":27.594708},{"c":27.615,"h":27.63,"l":27.61,"n":70,"o":27.61,"t":"2026-10-14T18:15:00Z","v":18365,"vw":27.618075},{"c":27.605,"h":27.6199,"l":27.605,"n":37,"o":27.6199,"t":"2026-10-14T18:30:00Z","v":14629,"vw":27.613938},{"c":27.6044,"h":27.61,"l":27.6,"n":16,"o":27.6099,"t":"2026-10-14T18:45:00Z","v":4064,"vw":27.605026},{"c":27.6081,"h":27.615,"l":27.6024,"n":37,"o":27.6024,"t":"2026-10-14T19:00:00Z","v":8258,"vw":27.60763},{"c":27.595,"h":27.61,"l":27.595,"n":52,"o":27.605,"t":"2026-10-14T19:15:00Z","v":13144,"vw":27.60401},{"c":27.6,"h":27.6,"l":27.585,"n":42,"o":27.595,"t":"2026-10-14T19:30:00Z","v":20778,"vw":27.590764},{"c":27.6,"h":27.6053,"l":27.59,"n":128,"o":27.6,"t":"2026-10-14T19:45:00Z","v":38579,"vw":27.596048},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-10-14T20:00:00Z","v":8729,"vw":27.6},{"c":27.79,"h":27.8,"l":27.78,"n":35,"o":27.8,"t":"2026-10-15T13:30:00Z","v":11321,"vw":27.796447},{"c":27.8,"h":27.805,"l":27.78,"n":29,"o":27.78,"t":"2026-10-15T13:45:00Z","v":36116,"vw":27.7897},{"c":27.785,"h":27.81,"l":27.785,"n":83,"o":27.81,"t":"2026-10-15T14:00:00Z","v":15523,"vw":27.795724},{"c":27.795,"h":27.795,"l":27.7801,"n":65,"o":27.79,"t":"2026-10-15T14:15:00Z","v":23956,"vw":27.789529},{"c":27.805,"h":27.83,"l":27.8,"n":46,"o":27.8,"t":"2026-10-15T14:30:00Z","v":11514,"vw":27.810955},{"c":27.8,"h":27.815,"l":27.795,"n":72,"o":27.795,"t":"2026-10-15T14:45:00Z","v":9643,"vw":27.806342},{"c":27.765,"h":27.7816,"l":27.765,"n":41,"o":27.7816,"t":"2026-10-15T15:00:00Z","v":21117,"vw":27.766515},{"c":27.755,"h":27.775,"l":27.755,"n":40,"o":27.765,"t":"2026-10-15T15:15:00Z","v":7012,"vw":27.765616},{"c":27.76,"h":27.77,"l":27.7534,"n":37,"o":27.7534,"t":"2026-10-15T15:30:00Z","v":8451,"vw":27.760222},{"c":27.76,"h":27.77,"l":27.7542,"n":47,"o":27.76,"t":"2026-10-15T15:45:00Z","v":12629,"vw":27.757806},{"c":27.755,"h":27.765,"l":27.75,"n":86,"o":27.76,"t":"2026-10-15T16:00:00Z","v":376082,"vw":27.752029},{"c":27.77,"h":27.775,"l":27.76,"n":558,"o":27.76,"t":"2026-10-15T16:15:00Z","v":279396,"vw":27.76838},{"c":27.775,"h":27.775,"l":27.7617,"n":55,"o":27.7617,"t":"2026-10-15T16:30:00Z","v":13184,"vw":27.774613},{"c":27.775,"h":27.78,"l":27.7716,"n":25,"o":27.7716,"t":"2026-10-15T16:45:00Z","v":25881,"vw":27.774642},{"c":27.785,"h":27.79,"l":27.772,"n":34,"o":27.7756,"t":"2026-10-15T17:00:00Z","v":16535,"vw":27.778712},{"c":27.785,"h":27.785,"l":27.78,"n":78,"o":27.785,"t":"2026-10-15T17:15:00Z","v":30723,"vw":27.781331},{"c":27.785,"h":27.7899,"l":27.78,"n":43,"o":27.78,"t":"2026-10-15T17:30:00Z","v":12244,"vw":27.785218},{"c":27.78,"h":27.785,"l":27.775,"n":56,"o":27.785,"t":"2026-10-15T17:45:00Z","v":18957,"vw":27.78355},{"c":27.785,"h":27.785,"l":27.775,"n":20,"o":27.775,"t":"2026-10-15T18:00:00Z","v":6291,"vw":27.784006},{"c":27.805,"h":27.805,"l":27.79,"n":41,"o":27.79,"t":"2026-10-15T18:15:00Z","v":16756,"vw":27.795688},{"c":27.79,"h":27.8,"l":27.79,"n":5,"o":27.8,"t":"2026-10-15T18:30:00Z","v":692,"vw":27.798333},{"c":27.79,"h":27.8,"l":27.79,"n":30,"o":27.8,"t":"2026-10-15T18:45:00Z","v":12461,"vw":27.795355},{"c":27.795,"h":27.8,"l":27.79,"n":59,"o":27.79,"t":"2026-10-15T19:00:00Z","v":24471,"vw":27.796135},{"c":27.775,"h":27.795,"l":27.7741,"n":48,"o":27.795,"t":"2026-10-15T19:15:00Z","v":54007,"vw":27.787541},{"c":27.775,"h":27.78,"l":27.7701,"n":47,"o":27.775,"t":"2026-10-15T19:30:00Z","v":19487,"vw":27.777078},{"c":27.79,"h":27.79,"l":27.7701,"n":166,"o":27.775,"t":"2026-10-15T19:45:00Z","v":52315,"vw":27.775554},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-15T20:00:00Z","v":4436,"vw":27.8},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-16T13:15:00Z","v":100,"vw":27.85},{"c":27.79,"h":27.79,"l":27.745,"n":136,"o":27.78,"t":"2026-10-16T13:30:00Z","v":69886,"vw":27.774111},{"c":27.8,"h":27.8,"l":27.77,"n":39,"o":27.78,"t":"2026-10-16T13:45:00Z","v":14789,"vw":27.785856},{"c":27.82,"h":27.83,"l":27.81,"n":49,"o":27.81,"t":"2026-10-16T14:00:00Z","v":15161,"vw":27.817644},{"c":27.82,"h":27.82,"l":27.8093,"n":14,"o":27.82,"t":"2026-10-16T14:15:00Z","v":6769,"vw":27.810582},{"c":27.8,"h":27.815,"l":27.7999,"n":32,"o":27.81,"t":"2026-10-16T14:30:00Z","v":13556,"vw":27.80606},{"c":27.8,"h":27.8059,"l":27.7882,"n":48,"o":27.795,"t":"2026-10-16T14:45:00Z","v":43018,"vw":27.794987},{"c":27.8198,"h":27.835,"l":27.8,"n":45,"o":27.8,"t":"2026-10-16T15:00:00Z","v":25664,"vw":27.8121},{"c":27.8193,"h":27.8298,"l":27.815,"n":44,"o":27.82,"t":"2026-10-16T15:15:00Z","v":29639,"vw":27.820182},{"c":27.82,"h":27.825,"l":27.81,"n":30,"o":27.825,"t":"2026-10-16T15:30:00Z","v":24111,"vw":27.818626},{"c":27.785,"h":27.81,"l":27.785,"n":18,"o":27.81,"t":"2026-10-16T15:45:00Z","v":10536,"vw":27.800762},{"c":27.76,"h":27.79,"l":27.755,"n":26,"o":27.79,"t":"2026-10-16T16:00:00Z","v":11589,"vw":27.773554},{"c":27.73,"h":27.7601,"l":27.73,"n":52,"o":27.76,"t":"2026-10-16T16:15:00Z","v":16974,"vw":27.739964},{"c":27.74,"h":27.7466,"l":27.7218,"n":32,"o":27.73,"t":"2026-10-16T16:30:00Z","v":16972,"vw":27.73096},{"c":27.73,"h":27.73,"l":27.73,"n":5,"o":27.73,"t":"2026-10-16T16:45:00Z","v":455,"vw":27.73},{"c":27.75,"h":27.755,"l":27.7299,"n":13,"o":27.73,"t":"2026-10-16T17:00:00Z","v":5785,"vw":27.739991},{"c":27.743,"h":27.76,"l":27.74,"n":51,"o":27.745,"t":"2026-10-16T17:15:00Z","v":27401,"vw":27.749887},{"c":27.76,"h":27.76,"l":27.74,"n":38,"o":27.75,"t":"2026-10-16T17:30:00Z","v":11112,"vw":27.751658},{"c":27.7401,"h":27.75,"l":27.7401,"n":6,"o":27.75,"t":"2026-10-16T17:45:00Z","v":2262,"vw":27.748332},{"c":27.73,"h":27.75,"l":27.73,"n":20,"o":27.75,"t":"2026-10-16T18:00:00Z","v":26108,"vw":27.739156},{"c":27.7324,"h":27.7399,"l":27.73,"n":22,"o":27.73,"t":"2026-10-16T18:15:00Z","v":7873,"vw":27.734676},{"c":27.73,"h":27.733,"l":27.72,"n":20,"o":27.73,"t":"2026-10-16T18:30:00Z","v":5415,"vw":27.724987},{"c":27.745,"h":27.7499,"l":27.73,"n":28,"o":27.735,"t":"2026-10-16T18:45:00Z","v":13957,"vw":27.738817},{"c":27.7644,"h":27.767,"l":27.745,"n":28,"o":27.745,"t":"2026-10-16T19:00:00Z","v":9782,"vw":27.757139},{"c":27.76,"h":27.7684,"l":27.76,"n":17,"o":27.765,"t":"2026-10-16T19:15:00Z","v":6720,"vw":27.765992},{"c":27.7692,"h":27.7692,"l":27.765,"n":15,"o":27.765,"t":"2026-10-16T19:30:00Z","v":7916,"vw":27.765188},{"c":27.775,"h":27.775,"l":27.765,"n":78,"o":27.7699,"t":"2026-10-16T19:45:00Z","v":12156,"vw":27.771756},{"c":27.78,"h":27.78,"l":27.78,"n":4,"o":27.78,"t":"2026-10-16T20:00:00Z","v":15902,"vw":27.78},{"c":27.75,"h":27.76,"l":27.74,"n":36,"o":27.74,"t":"2026-10-19T13:30:00Z","v":10551,"vw":27.74494},{"c":27.75,"h":27.75,"l":27.7367,"n":18,"o":27.745,"t":"2026-10-19T13:45:00Z","v":2987,"vw":27.742344},{"c":27.735,"h":27.76,"l":27.735,"n":17,"o":27.76,"t":"2026-10-19T14:00:00Z","v":5097,"vw":27.740922},{"c":27.72,"h":27.745,"l":27.72,"n":69,"o":27.74,"t":"2026-10-19T14:15:00Z","v":44658,"vw":27.737499},{"c":27.7018,"h":27.72,"l":27.7,"n":20,"o":27.715,"t":"2026-10-19T14:30:00Z","v":7097,"vw":27.709696},{"c":27.7,"h":27.7055,"l":27.69,"n":12,"o":27.695,"t":"2026-10-19T14:45:00Z","v":6135,"vw":27.69907},{"c":27.7,"h":27.7,"l":27.6941,"n":9,"o":27.695,"t":"2026-10-19T15:00:00Z","v":4209,"vw":27.69587},{"c":27.695,"h":27.695,"l":27.6901,"n":10,"o":27.695,"t":"2026-10-19T15:15:00Z","v":1522,"vw":27.693835},{"c":27.685,"h":27.695,"l":27.685,"n":8,"o":27.695,"t":"2026-10-19T15:30:00Z","v":4148,"vw":27.689666},{"c":27.68,"h":27.69,"l":27.68,"n":19,"o":27.68,"t":"2026-10-19T15:45:00Z","v":10196,"vw":27.685211},{"c":27.67,"h":27.68,"l":27.67,"n":16,"o":27.67,"t":"2026-10-19T16:00:00Z","v":7184,"vw":27.672628},{"c":27.665,"h":27.6756,"l":27.66,"n":10,"o":27.665,"t":"2026-10-19T16:15:00Z","v":5479,"vw":27.665415},{"c":27.665,"h":27.67,"l":27.66,"n":14,"o":27.67,"t":"2026-10-19T16:30:00Z","v":1949,"vw":27.662245},{"c":27.66,"h":27.6666,"l":27.655,"n":29,"o":27.6666,"t":"2026-10-19T16:45:00Z","v":14656,"vw":27.659962},{"c":27.635,"h":27.65,"l":27.635,"n":7,"o":27.645,"t":"2026-10-19T17:00:00Z","v":3580,"vw":27.64464},{"c":27.655,"h":27.655,"l":27.64,"n":32,"o":27.64,"t":"2026-10-19T17:15:00Z","v":25578,"vw":27.651334},{"c":27.655,"h":27.6564,"l":27.6432,"n":42,"o":27.65,"t":"2026-10-19T17:30:00Z","v":18048,"vw":27.649446},{"c":27.6523,"h":27.66,"l":27.65,"n":23,"o":27.65,"t":"2026-10-19T17:45:00Z","v":13253,"vw":27.653422},{"c":27.665,"h":27.665,"l":27.655,"n":18,"o":27.6572,"t":"2026-10-19T18:00:00Z","v":8932,"vw":27.656254},{"c":27.67,"h":27.67,"l":27.655,"n":10,"o":27.655,"t":"2026-10-19T18:15:00Z","v":2593,"vw":27.661402},{"c":27.6701,"h":27.675,"l":27.6616,"n":20,"o":27.6616,"t":"2026-10-19T18:30:00Z","v":9381,"vw":27.668266},{"c":27.67,"h":27.6797,"l":27.67,"n":15,"o":27.675,"t":"2026-10-19T18:45:00Z","v":13778,"vw":27.675152},{"c":27.655,"h":27.665,"l":27.6502,"n":16,"o":27.665,"t":"2026-10-19T19:00:00Z","v":11402,"vw":27.655977},{"c":27.645,"h":27.655,"l":27.64,"n":273,"o":27.65,"t":"2026-10-19T19:15:00Z","v":34347,"vw":27.647246},{"c":27.645,"h":27.65,"l":27.64,"n":725,"o":27.645,"t":"2026-10-19T19:30:00Z","v":79926,"vw":27.644767},{"c":27.67,"h":27.67,"l":27.6444,"n":1234,"o":27.645,"t":"2026-10-19T19:45:00Z","v":186770,"vw":27.655797},{"c":27.67,"h":27.67,"l":27.67,"n":3,"o":27.67,"t":"2026-10-19T20:00:00Z","v":1617,"vw":27.67},{"c":27.73,"h":27.73,"l":27.68,"n":67,"o":27.68,"t":"2026-10-20T13:30:00Z","v":27647,"vw":27.702632},{"c":27.74,"h":27.74,"l":27.72,"n":111,"o":27.73,"t":"2026-10-20T13:45:00Z","v":49122,"vw":27.726345},{"c":27.75,"h":27.75,"l":27.725,"n":94,"o":27.74,"t":"2026-10-20T14:00:00Z","v":12036,"vw":27.732984},{"c":27.8,"h":27.8,"l":27.745,"n":35,"o":27.745,"t":"2026-10-20T14:15:00Z","v":12868,"vw":27.782465},{"c":27.775,"h":27.8059,"l":27.775,"n":108,"o":27.8,"t":"2026-10-20T14:30:00Z","v":29272,"vw":27.794854},{"c":27.775,"h":27.775,"l":27.765,"n":68,"o":27.775,"t":"2026-10-20T14:45:00Z","v":7586,"vw":27.770488},{"c":27.755,"h":27.78,"l":27.755,"n":89,"o":27.775,"t":"2026-10-20T15:00:00Z","v":12069,"vw":27.766158},{"c":27.74,"h":27.76,"l":27.74,"n":83,"o":27.755,"t":"2026-10-20T15:15:00Z","v":25987,"vw":27.755282},{"c":27.73,"h":27.74,"l":27.73,"n":128,"o":27.74,"t":"2026-10-20T15:30:00Z","v":32047,"vw":27.732047},{"c":27.71,"h":27.73,"l":27.71,"n":28,"o":27.73,"t":"2026-10-20T15:45:00Z","v":17946,"vw":27.720324},{"c":27.695,"h":27.71,"l":27.695,"n":27,"o":27.71,"t":"2026-10-20T16:00:00Z","v":7831,"vw":27.702291},{"c":27.69,"h":27.7,"l":27.69,"n":33,"o":27.695,"t":"2026-10-20T16:15:00Z","v":16011,"vw":27.694701},{"c":27.7,"h":27.7,"l":27.6848,"n":47,"o":27.69,"t":"2026-10-20T16:30:00Z","v":40496,"vw":27.689735},{"c":27.685,"h":27.695,"l":27.68,"n":43,"o":27.6902,"t":"2026-10-20T16:45:00Z","v":19639,"vw":27.687907},{"c":27.6803,"h":27.6853,"l":27.675,"n":34,"o":27.68,"t":"2026-10-20T17:00:00Z","v":17811,"vw":27.682302},{"c":27.7,"h":27.7,"l":27.68,"n":28,"o":27.685,"t":"2026-10-20T17:15:00Z","v":11760,"vw":27.69667},{"c":27.715,"h":27.7197,"l":27.71,"n":25,"o":27.71,"t":"2026-10-20T17:30:00Z","v":12144,"vw":27.713422},{"c":27.705,"h":27.715,"l":27.7015,"n":42,"o":27.715,"t":"2026-10-20T17:45:00Z","v":11526,"vw":27.711659},{"c":27.7172,"h":27.7172,"l":27.71,"n":41,"o":27.71,"t":"2026-10-20T18:00:00Z","v":25757,"vw":27.710175},{"c":27.705,"h":27.715,"l":27.705,"n":22,"o":27.71,"t":"2026-10-20T18:15:00Z","v":4784,"vw":27.709263},{"c":27.715,"h":27.715,"l":27.7099,"n":37,"o":27.71,"t":"2026-10-20T18:30:00Z","v":27749,"vw":27.710963},{"c":27.715,"h":27.72,"l":27.71,"n":29,"o":27.715,"t":"2026-10-20T18:45:00Z","v":18611,"vw":27.717741},{"c":27.72,"h":27.73,"l":27.715,"n":63,"o":27.715,"t":"2026-10-20T19:00:00Z","v":29685,"vw":27.723406},{"c":27.725,"h":27.73,"l":27.72,"n":43,"o":27.7299,"t":"2026-10-20T19:15:00Z","v":23746,"vw":27.72675},{"c":27.725,"h":27.73,"l":27.7245,"n":36,"o":27.725,"t":"2026-10-20T19:30:00Z","v":14022,"vw":27.726656},{"c":27.72,"h":27.73,"l":27.72,"n":187,"o":27.725,"t":"2026-10-20T19:45:00Z","v":28807,"vw":27.722889},{"c":27.73,"h":27.73,"l":27.73,"n":4,"o":27.73,"t":"2026-10-20T20:00:00Z","v":11632,"vw":27.73},{"c":27.77,"h":27.77,"l":27.76,"n":37,"o":27.76,"t":"2026-10-21T13:30:00Z","v":12931,"vw":27.760607},{"c":27.765,"h":27.7767,"l":27.76,"n":62,"o":27.77,"t":"2026-10-21T13:45:00Z","v":8163,"vw":27.76978},{"c":27.75,"h":27.765,"l":27.73,"n":111,"o":27.765,"t":"2026-10-21T14:00:00Z","v":26209,"vw":27.749561},{"c":27.73,"h":27.7488,"l":27.73,"n":29,"o":27.7488,"t":"2026-10-21T14:15:00Z","v":12259,"vw":27.733846},{"c":27.735,"h":27.74,"l":27.735,"n":46,"o":27.74,"t":"2026-10-21T14:30:00Z","v":14692,"vw":27.736486},{"c":27.72,"h":27.74,"l":27.72,"n":23,"o":27.735,"t":"2026-10-21T14:45:00Z","v":3548,"vw":27.726949},{"c":27.71,"h":27.71,"l":27.705,"n":12,"o":27.705,"t":"2026-10-21T15:00:00Z","v":2480,"vw":27.706276},{"c":27.735,"h":27.735,"l":27.7039,"n":43,"o":27.7039,"t":"2026-10-21T15:15:00Z","v":13164,"vw":27.723303},{"c":27.715,"h":27.73,"l":27.715,"n":27,"o":27.7263,"t":"2026-10-21T15:30:00Z","v":12375,"vw":27.725102},{"c":27.7241,"h":27.7354,"l":27.721,"n":21,"o":27.721,"t":"2026-10-21T15:45:00Z","v":4941,"vw":27.729733},{"c":27.725,"h":27.7299,"l":27.725,"n":18,"o":27.7299,"t":"2026-10-21T16:00:00Z","v":7513,"vw":27.728699},{"c":27.735,"h":27.735,"l":27.7234,"n":43,"o":27.735,"t":"2026-10-21T16:15:00Z","v":10446,"vw":27.729825},{"c":27.74,"h":27.745,"l":27.725,"n":25,"o":27.735,"t":"2026-10-21T16:30:00Z","v":5845,"vw":27.735855},{"c":27.74,"h":27.74,"l":27.7299,"n":10,"o":27.735,"t":"2026-10-21T16:45:00Z","v":3898,"vw":27.734617},{"c":27.745,"h":27.75,"l":27.74,"n":42,"o":27.74,"t":"2026-10-21T17:00:00Z","v":24949,"vw":27.741727},{"c":27.741,"h":27.75,"l":27.735,"n":29,"o":27.7474,"t":"2026-10-21T17:15:00Z","v":7500,"vw":27.743971},{"c":27.745,"h":27.745,"l":27.7399,"n":18,"o":27.745,"t":"2026-10-21T17:30:00Z","v":6101,"vw":27.744525},{"c":27.7401,"h":27.7459,"l":27.735,"n":32,"o":27.74,"t":"2026-10-21T17:45:00Z","v":17109,"vw":27.743327},{"c":27.74,"h":27.74,"l":27.735,"n":19,"o":27.735,"t":"2026-10-21T18:00:00Z","v":44811,"vw":27.739762},{"c":27.74,"h":27.75,"l":27.735,"n":31,"o":27.735,"t":"2026-10-21T18:15:00Z","v":34169,"vw":27.744793},{"c":27.735,"h":27.74,"l":27.73,"n":47,"o":27.735,"t":"2026-10-21T18:30:00Z","v":126640,"vw":27.739009},{"c":27.68,"h":27.735,"l":27.68,"n":25,"o":27.735,"t":"2026-10-21T18:45:00Z","v":3384,"vw":27.713466},{"c":27.665,"h":27.6887,"l":27.6599,"n":46,"o":27.67,"t":"2026-10-21T19:00:00Z","v":9570,"vw":27.663322},{"c":27.715,"h":27.72,"l":27.695,"n":135,"o":27.695,"t":"2026-10-21T19:15:00Z","v":84273,"vw":27.707102},{"c":27.72,"h":27.73,"l":27.715,"n":50,"o":27.72,"t":"2026-10-21T19:30:00Z","v":19005,"vw":27.722974},{"c":27.725,"h":27.735,"l":27.72,"n":65,"o":27.72,"t":"2026-10-21T19:45:00Z","v":14384,"vw":27.726502},{"c":27.73,"h":27.73,"l":27.73,"n":4,"o":27.73,"t":"2026-10-21T20:00:00Z","v":6243,"vw":27.73},{"c":27.845,"h":27.855,"l":27.8276,"n":64,"o":27.83,"t":"2026-10-22T13:30:00Z","v":38384,"vw":27.831404},{"c":27.865,"h":27.88,"l":27.865,"n":41,"o":27.865,"t":"2026-10-22T13:45:00Z","v":17315,"vw":27.876769},{"c":27.87,"h":27.87,"l":27.8587,"n":31,"o":27.86,"t":"2026-10-22T14:00:00Z","v":5769,"vw":27.863451},{"c":27.88,"h":27.885,"l":27.865,"n":18,"o":27.865,"t":"2026-10-22T14:15:00Z","v":2809,"vw":27.878225},{"c":27.895,"h":27.895,"l":27.875,"n":99,"o":27.88,"t":"2026-10-22T14:30:00Z","v":25421,"vw":27.877469},{"c":27.89,"h":27.9,"l":27.89,"n":27,"o":27.89,"t":"2026-10-22T14:45:00Z","v":5426,"vw":27.893829},{"c":27.8999,"h":27.9,"l":27.89,"n":48,"o":27.89,"t":"2026-10-22T15:00:00Z","v":8655,"vw":27.895431},{"c":27.9,"h":27.9,"l":27.89,"n":12,"o":27.9,"t":"2026-10-22T15:15:00Z","v":5762,"vw":27.895449},{"c":27.915,"h":27.915,"l":27.895,"n":17,"o":27.895,"t":"2026-10-22T15:30:00Z","v":6494,"vw":27.905822},{"c":27.9101,"h":27.9101,"l":27.8997,"n":63,"o":27.9,"t":"2026-10-22T15:45:00Z","v":9928,"vw":27.905637},{"c":27.91,"h":27.915,"l":27.905,"n":35,"o":27.915,"t":"2026-10-22T16:00:00Z","v":16851,"vw":27.908448},{"c":27.9203,"h":27.925,"l":27.915,"n":41,"o":27.92,"t":"2026-10-22T16:15:00Z","v":14600,"vw":27.92256},{"c":27.93,"h":27.93,"l":27.9141,"n":10,"o":27.9141,"t":"2026-10-22T16:30:00Z","v":3814,"vw":27.923485},{"c":27.945,"h":27.95,"l":27.935,"n":24,"o":27.9401,"t":"2026-10-22T16:45:00Z","v":7538,"vw":27.945393},{"c":27.95,"h":27.95,"l":27.94,"n":9,"o":27.94,"t":"2026-10-22T17:00:00Z","v":2007,"vw":27.945286},{"c":27.96,"h":27.96,"l":27.95,"n":8,"o":27.955,"t":"2026-10-22T17:15:00Z","v":6304,"vw":27.953458},{"c":27.965,"h":27.97,"l":27.955,"n":11,"o":27.97,"t":"2026-10-22T17:30:00Z","v":41786,"vw":27.96099},{"c":27.995,"h":28,"l":27.97,"n":23,"o":27.97,"t":"2026-10-22T17:45:00Z","v":10960,"vw":27.982589},{"c":27.98,"h":28,"l":27.98,"n":29,"o":27.99,"t":"2026-10-22T18:00:00Z","v":9523,"vw":27.994264},{"c":27.99,"h":27.99,"l":27.975,"n":21,"o":27.975,"t":"2026-10-22T18:15:00Z","v":2627,"vw":27.985471},{"c":27.99,"h":28,"l":27.99,"n":57,"o":28,"t":"2026-10-22T18:30:00Z","v":13889,"vw":27.996698},{"c":27.985,"h":27.985,"l":27.9801,"n":10,"o":27.985,"t":"2026-10-22T18:45:00Z","v":8889,"vw":27.984308},{"c":27.98,"h":27.9851,"l":27.97,"n":28,"o":27.985,"t":"2026-10-22T19:00:00Z","v":8426,"vw":27.980725},{"c":27.99,"h":27.99,"l":27.985,"n":10,"o":27.985,"t":"2026-10-22T19:15:00Z","v":1902,"vw":27.986637},{"c":27.965,"h":27.98,"l":27.965,"n":58,"o":27.98,"t":"2026-10-22T19:30:00Z","v":11706,"vw":27.971784},{"c":27.97,"h":27.97,"l":27.96,"n":182,"o":27.965,"t":"2026-10-22T19:45:00Z","v":52180,"vw":27.965338},{"c":27.97,"h":27.97,"l":27.97,"n":3,"o":27.97,"t":"2026-10-22T20:00:00Z","v":1417,"vw":27.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":35.884070328996096,"iv":0.7648943420161121,"gamma":0.03887378813995844,"theta":-0.02480739968326565,"vega":0.01829786264962503,"rho":0.0028912780475343577,"breakevenPct":29.814337965663537},{"delta":0.2,"premium":0.425,"strike":32.07619533864185,"iv":0.5193817892895404,"gamma":0.06878426914853115,"theta":-0.02047813814453425,"vega":0.021969164743349624,"rho":0.003931063822524599,"breakevenPct":16.200197849988733},{"delta":0.25,"premium":0.425,"strike":30.408645037239843,"iv":0.3863589788639326,"gamma":0.10626510280930966,"theta":-0.017468435689175648,"vega":0.02489492146634476,"rho":0.004954656624252117,"breakevenPct":10.238273282945467},{"delta":0.3,"premium":0.425,"strike":29.512298219235433,"iv":0.3034538140211674,"gamma":0.15049161464334382,"theta":-0.015193460898206647,"vega":0.027150476155243044,"rho":0.005963576733865673,"breakevenPct":7.033601069844242},{"delta":0.35,"premium":0.4286008857092368,"strike":28.927982285815265,"iv":0.24493934461196065,"gamma":0.196346495705649,"theta":-0.013395850002686276,"vega":0.02880605666389924,"rho":0.006965374471307594,"breakevenPct":4.957394249283168},{"delta":0.4,"premium":0.4412905755818057,"strike":28.674188488363885,"iv":0.21640060570355368,"gamma":0.2411950739591917,"theta":-0.012306126344373872,"vega":0.029462031022363465,"rho":0.007960392107479591,"breakevenPct":4.095384568987107},{"delta":0.45,"premium":0.45398026545437453,"strike":28.42039469091251,"iv":0.18786186679514674,"gamma":0.28604365221273437,"theta":-0.011216402686061468,"vega":0.030118005380827692,"rho":0.008955409743651587,"breakevenPct":3.233374888691049},{"delta":0.5,"premium":0.46666995532694333,"strike":28.166600893461133,"iv":0.1593231278867398,"gamma":0.330892230466277,"theta":-0.010126679027749065,"vega":0.030773979739291916,"rho":0.009950427379823585,"breakevenPct":2.3713652083949897}],"put":[{"delta":0.15,"premium":0.425,"strike":23.642592581030595,"iv":0.6447562581968342,"gamma":0.04646967998354646,"theta":-0.019866286692293355,"vega":0.018282650411633555,"rho":-0.00374923429499842,"breakevenPct":16.991088376722942},{"delta":0.2,"premium":0.425,"strike":25.360318087105725,"iv":0.46102151014597126,"gamma":0.07879403496693646,"theta":-0.016724285911042247,"vega":0.02191900477215504,"rho":-0.0049251837809642235,"breakevenPct":10.849774447244453},{"delta":0.25,"premium":0.43297642238497164,"strike":26.319056895398866,"iv":0.35849308814448716,"gamma":0.11585558899446582,"theta":-0.01440155540410191,"vega":0.024793256166101833,"rho":-0.006117909739646598,"breakevenPct":7.450552474029694},{"delta":0.3,"premium":0.449717010247343,"strike":26.98868040989372,"iv":0.2885530520171059,"gamma":0.15371593049376914,"theta":-0.012598208159544499,"vega":0.027280986418863153,"rho":-0.00731921448260455,"breakevenPct":5.1163267799557435},{"delta":0.35,"premium":0.493244073005651,"strike":27.288293820037673,"iv":0.262971868785573,"gamma":0.18195106310120943,"theta":-0.01163032381016432,"vega":0.028449342810595853,"rho":-0.008519104755391312,"breakevenPct":4.200751708859408},{"delta":0.4,"premium":0.5372317314022059,"strike":27.581544876014707,"iv":0.23815343967681418,"gamma":0.21002068945035973,"theta":-0.010676805313959325,"vega":0.029595012460307907,"rho":-0.009718970706247181,"breakevenPct":3.3095704518680704},{"delta":0.45,"premium":0.5812193897987608,"strike":27.874795931991738,"iv":0.21333501056805543,"gamma":0.23809031579950996,"theta":-0.009723286817754329,"vega":0.030740682110019957,"rho":-0.01091883665710305,"breakevenPct":2.4183891948767338}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":35.884070328996096,"iv":0.7648943420161121,"gamma":0.03887378813995844,"theta":-0.02480739968326565,"vega":0.01829786264962503,"rho":0.0028912780475343577,"breakevenPct":29.814337965663537},{"delta":0.2,"premium":0.425,"strike":32.07619533864185,"iv":0.5193817892895404,"gamma":0.06878426914853115,"theta":-0.02047813814453425,"vega":0.021969164743349624,"rho":0.003931063822524599,"breakevenPct":16.200197849988733},{"delta":0.25,"premium":0.425,"strike":30.408645037239843,"iv":0.3863589788639326,"gamma":0.10626510280930966,"theta":-0.017468435689175648,"vega":0.02489492146634476,"rho":0.004954656624252117,"breakevenPct":10.238273282945467},{"delta":0.3,"premium":0.425,"strike":29.512298219235433,"iv":0.3034538140211674,"gamma":0.15049161464334382,"theta":-0.015193460898206647,"vega":0.027150476155243044,"rho":0.005963576733865673,"breakevenPct":7.033601069844242},{"delta":0.35,"premium":0.4286008857092368,"strike":28.927982285815265,"iv":0.24493934461196065,"gamma":0.196346495705649,"theta":-0.013395850002686276,"vega":0.02880605666389924,"rho":0.006965374471307594,"breakevenPct":4.957394249283168},{"delta":0.4,"premium":0.4412905755818057,"strike":28.674188488363885,"iv":0.21640060570355368,"gamma":0.2411950739591917,"theta":-0.012306126344373872,"vega":0.029462031022363465,"rho":0.007960392107479591,"breakevenPct":4.095384568987107},{"delta":0.45,"premium":0.45398026545437453,"strike":28.42039469091251,"iv":0.18786186679514674,"gamma":0.28604365221273437,"theta":-0.011216402686061468,"vega":0.030118005380827692,"rho":0.008955409743651587,"breakevenPct":3.233374888691049},{"delta":0.5,"premium":0.46666995532694333,"strike":28.166600893461133,"iv":0.1593231278867398,"gamma":0.330892230466277,"theta":-0.010126679027749065,"vega":0.030773979739291916,"rho":0.009950427379823585,"breakevenPct":2.3713652083949897}],"put":[{"delta":0.15,"premium":0.425,"strike":23.642592581030595,"iv":0.6447562581968342,"gamma":0.04646967998354646,"theta":-0.019866286692293355,"vega":0.018282650411633555,"rho":-0.00374923429499842,"breakevenPct":16.991088376722942},{"delta":0.2,"premium":0.425,"strike":25.360318087105725,"iv":0.46102151014597126,"gamma":0.07879403496693646,"theta":-0.016724285911042247,"vega":0.02191900477215504,"rho":-0.0049251837809642235,"breakevenPct":10.849774447244453},{"delta":0.25,"premium":0.43297642238497164,"strike":26.319056895398866,"iv":0.35849308814448716,"gamma":0.11585558899446582,"theta":-0.01440155540410191,"vega":0.024793256166101833,"rho":-0.006117909739646598,"breakevenPct":7.450552474029694},{"delta":0.3,"premium":0.449717010247343,"strike":26.98868040989372,"iv":0.2885530520171059,"gamma":0.15371593049376914,"theta":-0.012598208159544499,"vega":0.027280986418863153,"rho":-0.00731921448260455,"breakevenPct":5.1163267799557435},{"delta":0.35,"premium":0.493244073005651,"strike":27.288293820037673,"iv":0.262971868785573,"gamma":0.18195106310120943,"theta":-0.01163032381016432,"vega":0.028449342810595853,"rho":-0.008519104755391312,"breakevenPct":4.200751708859408},{"delta":0.4,"premium":0.5372317314022059,"strike":27.581544876014707,"iv":0.23815343967681418,"gamma":0.21002068945035973,"theta":-0.010676805313959325,"vega":0.029595012460307907,"rho":-0.009718970706247181,"breakevenPct":3.3095704518680704},{"delta":0.45,"premium":0.5812193897987608,"strike":27.874795931991738,"iv":0.21333501056805543,"gamma":0.23809031579950996,"theta":-0.009723286817754329,"vega":0.030740682110019957,"rho":-0.01091883665710305,"breakevenPct":2.4183891948767338}]}},"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"}}