{"symbol":"BCML","url":"https://intraalpha.com/companies/BCML","capturedAt":"2026-10-22T22:56:32.018Z","state":"ready","quote":{"symbol":"BCML","last_price":28,"prev_close":31.13,"regular_close":31.9,"change":-3.13,"change_pct":-10.0546,"regular_change":0.77,"regular_change_pct":2.4735,"extended_change":-3.9,"extended_change_pct":-12.2257,"bid":12.78,"ask":38.8,"bid_size":200,"ask_size":100,"volume":138692,"vwap":31.869961,"open":31.24,"high":32.115,"low":31,"close":31.9,"trade_count":3511,"last_trade_at":"2026-10-22T22:39:52.635800353Z","last_quote_at":"2026-10-22T22:55:29.721140019Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:31.005003214-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BCML","fetched_at":"2026-10-22T22:56:31.090755+00:00","name":"BayCom Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"BayCom Corp is the banking holding company for United Business Bank providing various financial services to businesses, business owners and individuals. The company is headquartered in Walnut Creek, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":339943000,"ebitda":null,"pe_ratio":25.94,"peg_ratio":0.987,"book_value":30.95,"dividend_per_share":1.15,"dividend_yield":0.0368,"eps":1.2,"revenue_ttm":95708000,"gross_profit_ttm":95708000,"profit_margin":0.137,"operating_margin_ttm":0.166,"return_on_assets_ttm":0.005,"return_on_equity_ttm":0.0393,"quarterly_earnings_growth":0.47,"quarterly_revenue_growth":-0.184,"analyst_target_price":32.75,"analyst_number":0,"beta":0.33,"fifty_two_week_high":34.63,"fifty_two_week_low":25.74,"fifty_day_ma":30.5,"two_hundred_day_ma":30.48,"shares_outstanding":10920100,"forward_pe":11.86,"price_to_sales":3.552,"price_to_book":0.963,"ev_to_revenue":3.523,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:31.090755+00:00"},"optionObservedAt":"2026-10-22T19:59:32.954Z","bars":[{"c":30.87,"h":30.87,"l":30.81,"n":10,"o":30.81,"t":"2026-10-15T13:30:00Z","v":743,"vw":30.820256},{"c":30.64,"h":30.64,"l":30.64,"n":6,"o":30.64,"t":"2026-10-15T13:35:00Z","v":272,"vw":30.64},{"c":30.63,"h":31,"l":30.63,"n":24,"o":31,"t":"2026-10-15T13:45:00Z","v":639,"vw":30.812778},{"c":30.91,"h":30.91,"l":30.91,"n":17,"o":30.91,"t":"2026-10-15T13:55:00Z","v":938,"vw":30.91},{"c":31,"h":31.1,"l":31,"n":9,"o":31,"t":"2026-10-15T14:00:00Z","v":346,"vw":31.033333},{"c":31.14,"h":31.14,"l":31.14,"n":17,"o":31.14,"t":"2026-10-15T14:05:00Z","v":411,"vw":31.14},{"c":31.26,"h":31.26,"l":31.14,"n":25,"o":31.14,"t":"2026-10-15T14:15:00Z","v":1052,"vw":31.204167},{"c":31.16,"h":31.16,"l":31.16,"n":11,"o":31.16,"t":"2026-10-15T14:20:00Z","v":283,"vw":31.16},{"c":31.29,"h":31.29,"l":31.21,"n":18,"o":31.23,"t":"2026-10-15T14:30:00Z","v":747,"vw":31.2525},{"c":31.3,"h":31.33,"l":31.3,"n":13,"o":31.33,"t":"2026-10-15T14:35:00Z","v":271,"vw":31.315},{"c":31.32,"h":31.34,"l":31.32,"n":21,"o":31.33,"t":"2026-10-15T14:40:00Z","v":850,"vw":31.326036},{"c":31.3,"h":31.3,"l":31.3,"n":14,"o":31.3,"t":"2026-10-15T14:45:00Z","v":492,"vw":31.3},{"c":31.285,"h":31.285,"l":31.285,"n":1,"o":31.285,"t":"2026-10-15T14:50:00Z","v":100,"vw":31.285},{"c":31.19,"h":31.23,"l":31.19,"n":36,"o":31.23,"t":"2026-10-15T14:55:00Z","v":1091,"vw":31.218},{"c":31.05,"h":31.11,"l":31.015,"n":38,"o":31.11,"t":"2026-10-15T15:10:00Z","v":2054,"vw":31.053572},{"c":31.05,"h":31.12,"l":31.03,"n":9,"o":31.12,"t":"2026-10-15T15:20:00Z","v":613,"vw":31.051667},{"c":31.03,"h":31.03,"l":31.03,"n":12,"o":31.03,"t":"2026-10-15T15:25:00Z","v":317,"vw":31.03},{"c":31.04,"h":31.05,"l":31.04,"n":13,"o":31.05,"t":"2026-10-15T15:45:00Z","v":779,"vw":31.046},{"c":31,"h":31.02,"l":31,"n":14,"o":31.02,"t":"2026-10-15T15:50:00Z","v":292,"vw":31.01},{"c":30.835,"h":30.835,"l":30.835,"n":5,"o":30.835,"t":"2026-10-15T16:00:00Z","v":327,"vw":30.835},{"c":30.89,"h":30.95,"l":30.89,"n":35,"o":30.94,"t":"2026-10-15T16:10:00Z","v":2188,"vw":30.930111},{"c":30.99,"h":31.035,"l":30.99,"n":33,"o":31,"t":"2026-10-15T16:40:00Z","v":794,"vw":31.00375},{"c":30.99,"h":30.99,"l":30.99,"n":111,"o":30.99,"t":"2026-10-15T16:55:00Z","v":1351,"vw":30.99},{"c":31,"h":31,"l":30.97,"n":25,"o":30.97,"t":"2026-10-15T17:10:00Z","v":1641,"vw":30.975235},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-15T17:25:00Z","v":101,"vw":31},{"c":30.91,"h":30.94,"l":30.91,"n":16,"o":30.94,"t":"2026-10-15T17:30:00Z","v":589,"vw":30.925},{"c":30.9371,"h":30.9371,"l":30.9,"n":3,"o":30.9,"t":"2026-10-15T17:45:00Z","v":631,"vw":30.906537},{"c":30.93,"h":30.93,"l":30.9,"n":16,"o":30.93,"t":"2026-10-15T18:00:00Z","v":772,"vw":30.92481},{"c":30.93,"h":30.93,"l":30.93,"n":13,"o":30.93,"t":"2026-10-15T18:05:00Z","v":616,"vw":30.93},{"c":30.98,"h":31,"l":30.96,"n":24,"o":30.96,"t":"2026-10-15T18:15:00Z","v":1223,"vw":30.97},{"c":30.99,"h":30.99,"l":30.99,"n":12,"o":30.99,"t":"2026-10-15T18:20:00Z","v":567,"vw":30.99},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-15T18:25:00Z","v":300,"vw":31},{"c":30.99,"h":31.005,"l":30.99,"n":9,"o":31,"t":"2026-10-15T18:30:00Z","v":601,"vw":30.998529},{"c":30.97,"h":30.97,"l":30.97,"n":19,"o":30.97,"t":"2026-10-15T18:35:00Z","v":651,"vw":30.97},{"c":30.94,"h":30.94,"l":30.94,"n":2,"o":30.94,"t":"2026-10-15T18:40:00Z","v":179,"vw":30.94},{"c":30.92,"h":30.93,"l":30.92,"n":15,"o":30.93,"t":"2026-10-15T19:00:00Z","v":742,"vw":30.925},{"c":30.94,"h":30.94,"l":30.94,"n":6,"o":30.94,"t":"2026-10-15T19:40:00Z","v":142,"vw":30.94},{"c":30.9,"h":30.9201,"l":30.9,"n":40,"o":30.9201,"t":"2026-10-15T19:45:00Z","v":1036,"vw":30.915663},{"c":30.97,"h":30.97,"l":30.92,"n":58,"o":30.95,"t":"2026-10-15T19:50:00Z","v":1601,"vw":30.948415},{"c":30.9,"h":31,"l":30.89,"n":171,"o":30.995,"t":"2026-10-15T19:55:00Z","v":5188,"vw":30.954664},{"c":30.96,"h":30.96,"l":30.96,"n":4,"o":30.96,"t":"2026-10-15T20:00:00Z","v":7008,"vw":30.96},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-16T13:25:00Z","v":100,"vw":30.96},{"c":31.075,"h":31.075,"l":31.03,"n":17,"o":31.03,"t":"2026-10-16T13:30:00Z","v":2229,"vw":31.032152},{"c":30.96,"h":31.17,"l":30.96,"n":17,"o":31.17,"t":"2026-10-16T13:35:00Z","v":1212,"vw":31.088182},{"c":31.255,"h":31.255,"l":31.2,"n":8,"o":31.2,"t":"2026-10-16T13:40:00Z","v":386,"vw":31.2275},{"c":31.215,"h":31.44,"l":31.215,"n":14,"o":31.44,"t":"2026-10-16T13:45:00Z","v":468,"vw":31.365},{"c":31.46,"h":31.46,"l":31.46,"n":3,"o":31.46,"t":"2026-10-16T13:50:00Z","v":115,"vw":31.46},{"c":31.25,"h":31.38,"l":31.25,"n":17,"o":31.35,"t":"2026-10-16T14:10:00Z","v":1696,"vw":31.35875},{"c":31.28,"h":31.4,"l":31.28,"n":3,"o":31.4,"t":"2026-10-16T14:20:00Z","v":225,"vw":31.346188},{"c":31.31,"h":31.31,"l":31.3,"n":13,"o":31.3,"t":"2026-10-16T14:35:00Z","v":476,"vw":31.305968},{"c":31.3,"h":31.3,"l":31.2,"n":21,"o":31.2,"t":"2026-10-16T14:55:00Z","v":1269,"vw":31.235116},{"c":31.29,"h":31.32,"l":31.29,"n":4,"o":31.32,"t":"2026-10-16T15:05:00Z","v":323,"vw":31.31},{"c":31.345,"h":31.345,"l":31.345,"n":5,"o":31.345,"t":"2026-10-16T15:25:00Z","v":254,"vw":31.345},{"c":31.32,"h":31.32,"l":31.3,"n":20,"o":31.3,"t":"2026-10-16T15:35:00Z","v":598,"vw":31.3075},{"c":31.3,"h":31.3,"l":31.265,"n":9,"o":31.265,"t":"2026-10-16T16:00:00Z","v":381,"vw":31.288333},{"c":31.2,"h":31.26,"l":31.2,"n":20,"o":31.25,"t":"2026-10-16T16:05:00Z","v":793,"vw":31.232516},{"c":31.2,"h":31.2,"l":31.2,"n":4,"o":31.2,"t":"2026-10-16T16:20:00Z","v":259,"vw":31.2},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-16T16:30:00Z","v":100,"vw":31.2},{"c":31.17,"h":31.17,"l":31.145,"n":18,"o":31.15,"t":"2026-10-16T16:45:00Z","v":593,"vw":31.15375},{"c":31.13,"h":31.13,"l":31.13,"n":15,"o":31.13,"t":"2026-10-16T16:55:00Z","v":484,"vw":31.13},{"c":31.075,"h":31.13,"l":31.02,"n":48,"o":31.13,"t":"2026-10-16T17:00:00Z","v":2627,"vw":31.090988},{"c":31.05,"h":31.05,"l":31.05,"n":7,"o":31.05,"t":"2026-10-16T17:05:00Z","v":125,"vw":31.05},{"c":31.075,"h":31.075,"l":31.075,"n":6,"o":31.075,"t":"2026-10-16T17:10:00Z","v":182,"vw":31.075},{"c":31.09,"h":31.28,"l":31.09,"n":71,"o":31.11,"t":"2026-10-16T17:25:00Z","v":4099,"vw":31.121935},{"c":31.09,"h":31.14,"l":31.09,"n":225,"o":31.1,"t":"2026-10-16T17:30:00Z","v":3528,"vw":31.108626},{"c":31.075,"h":31.075,"l":31.075,"n":6,"o":31.075,"t":"2026-10-16T17:45:00Z","v":185,"vw":31.075},{"c":31.035,"h":31.035,"l":31.035,"n":4,"o":31.035,"t":"2026-10-16T18:00:00Z","v":201,"vw":31.035},{"c":31.035,"h":31.035,"l":31.035,"n":6,"o":31.035,"t":"2026-10-16T18:05:00Z","v":157,"vw":31.035},{"c":31.005,"h":31.02,"l":31,"n":46,"o":31.02,"t":"2026-10-16T18:25:00Z","v":1891,"vw":31.005483},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-16T18:40:00Z","v":130,"vw":31},{"c":31,"h":31,"l":31,"n":14,"o":31,"t":"2026-10-16T18:45:00Z","v":189,"vw":31},{"c":31.03,"h":31.06,"l":31.02,"n":18,"o":31.035,"t":"2026-10-16T19:00:00Z","v":929,"vw":31.030798},{"c":31.045,"h":31.045,"l":31.045,"n":1,"o":31.045,"t":"2026-10-16T19:20:00Z","v":100,"vw":31.045},{"c":31.025,"h":31.0799,"l":31.025,"n":12,"o":31.0799,"t":"2026-10-16T19:25:00Z","v":654,"vw":31.065062},{"c":30.97,"h":31.05,"l":30.97,"n":46,"o":31.05,"t":"2026-10-16T19:30:00Z","v":1854,"vw":31.015602},{"c":30.96,"h":30.96,"l":30.96,"n":24,"o":30.96,"t":"2026-10-16T19:35:00Z","v":618,"vw":30.96},{"c":31.02,"h":31.02,"l":30.965,"n":27,"o":30.98,"t":"2026-10-16T19:40:00Z","v":1853,"vw":30.99},{"c":31.07,"h":31.08,"l":31.02,"n":49,"o":31.03,"t":"2026-10-16T19:45:00Z","v":1709,"vw":31.0355},{"c":31.065,"h":31.1,"l":30.96,"n":108,"o":30.97,"t":"2026-10-16T19:50:00Z","v":3714,"vw":31.038156},{"c":31.12,"h":31.125,"l":31.02,"n":236,"o":31.11,"t":"2026-10-16T19:55:00Z","v":7305,"vw":31.052703},{"c":31.15,"h":31.15,"l":31.15,"n":3,"o":31.15,"t":"2026-10-16T20:00:00Z","v":8696,"vw":31.15},{"c":31.19,"h":31.19,"l":31.19,"n":29,"o":31.19,"t":"2026-10-19T13:30:00Z","v":660,"vw":31.19},{"c":31.24,"h":31.24,"l":31.24,"n":12,"o":31.24,"t":"2026-10-19T13:35:00Z","v":114,"vw":31.24},{"c":31.523,"h":31.523,"l":31.16,"n":28,"o":31.26,"t":"2026-10-19T13:45:00Z","v":981,"vw":31.26734},{"c":31.25,"h":31.25,"l":31.25,"n":7,"o":31.25,"t":"2026-10-19T14:00:00Z","v":314,"vw":31.25},{"c":31.24,"h":31.24,"l":31.24,"n":3,"o":31.24,"t":"2026-10-19T14:05:00Z","v":117,"vw":31.24},{"c":31.3,"h":31.3,"l":31.3,"n":5,"o":31.3,"t":"2026-10-19T14:15:00Z","v":150,"vw":31.3},{"c":31.495,"h":31.495,"l":31.39,"n":21,"o":31.39,"t":"2026-10-19T14:25:00Z","v":1822,"vw":31.426812},{"c":31.49,"h":31.49,"l":31.49,"n":13,"o":31.49,"t":"2026-10-19T14:30:00Z","v":240,"vw":31.49},{"c":31.32,"h":31.49,"l":31.32,"n":4,"o":31.49,"t":"2026-10-19T14:35:00Z","v":249,"vw":31.405},{"c":31.325,"h":31.325,"l":31.29,"n":38,"o":31.32,"t":"2026-10-19T14:40:00Z","v":1243,"vw":31.310579},{"c":31.35,"h":31.35,"l":31.35,"n":1,"o":31.35,"t":"2026-10-19T15:00:00Z","v":100,"vw":31.35},{"c":31.395,"h":31.395,"l":31.395,"n":2,"o":31.395,"t":"2026-10-19T15:05:00Z","v":102,"vw":31.395},{"c":31.32,"h":31.32,"l":31.32,"n":1,"o":31.32,"t":"2026-10-19T15:10:00Z","v":100,"vw":31.32},{"c":31.35,"h":31.35,"l":31.35,"n":6,"o":31.35,"t":"2026-10-19T15:15:00Z","v":220,"vw":31.35},{"c":31.47,"h":31.47,"l":31.47,"n":5,"o":31.47,"t":"2026-10-19T15:20:00Z","v":128,"vw":31.47},{"c":31.3,"h":31.42,"l":31.3,"n":29,"o":31.42,"t":"2026-10-19T15:35:00Z","v":1136,"vw":31.37},{"c":31.27,"h":31.27,"l":31.27,"n":13,"o":31.27,"t":"2026-10-19T15:50:00Z","v":343,"vw":31.27},{"c":31.26,"h":31.345,"l":31.25,"n":44,"o":31.345,"t":"2026-10-19T16:00:00Z","v":1766,"vw":31.2685},{"c":31.17,"h":31.25,"l":31.17,"n":12,"o":31.24,"t":"2026-10-19T16:05:00Z","v":568,"vw":31.2225},{"c":31.17,"h":31.17,"l":31.17,"n":4,"o":31.17,"t":"2026-10-19T16:10:00Z","v":121,"vw":31.17},{"c":31.295,"h":31.295,"l":31.295,"n":5,"o":31.295,"t":"2026-10-19T16:20:00Z","v":188,"vw":31.295},{"c":31.25,"h":31.25,"l":31.25,"n":5,"o":31.25,"t":"2026-10-19T16:30:00Z","v":165,"vw":31.25},{"c":31.16,"h":31.16,"l":31.16,"n":7,"o":31.16,"t":"2026-10-19T16:35:00Z","v":151,"vw":31.16},{"c":31.215,"h":31.215,"l":31.215,"n":35,"o":31.215,"t":"2026-10-19T17:00:00Z","v":326,"vw":31.215},{"c":31.215,"h":31.215,"l":31.215,"n":2,"o":31.215,"t":"2026-10-19T17:05:00Z","v":107,"vw":31.215},{"c":31.16,"h":31.16,"l":31.16,"n":13,"o":31.16,"t":"2026-10-19T17:10:00Z","v":457,"vw":31.16},{"c":31.11,"h":31.19,"l":31.11,"n":230,"o":31.19,"t":"2026-10-19T17:15:00Z","v":4002,"vw":31.18},{"c":31.13,"h":31.13,"l":31.13,"n":22,"o":31.13,"t":"2026-10-19T17:40:00Z","v":557,"vw":31.13},{"c":31.17,"h":31.18,"l":31.13,"n":32,"o":31.13,"t":"2026-10-19T17:45:00Z","v":1808,"vw":31.16},{"c":31.27,"h":31.27,"l":31.27,"n":1,"o":31.27,"t":"2026-10-19T18:00:00Z","v":100,"vw":31.27},{"c":31.305,"h":31.305,"l":31.305,"n":4,"o":31.305,"t":"2026-10-19T18:15:00Z","v":161,"vw":31.305},{"c":31.225,"h":31.25,"l":31.19,"n":55,"o":31.25,"t":"2026-10-19T18:20:00Z","v":1752,"vw":31.217969},{"c":31,"h":31.125,"l":31,"n":30,"o":31.125,"t":"2026-10-19T18:40:00Z","v":992,"vw":31.044167},{"c":31.09,"h":31.09,"l":31.09,"n":14,"o":31.09,"t":"2026-10-19T18:55:00Z","v":257,"vw":31.09},{"c":31.035,"h":31.04,"l":31.035,"n":21,"o":31.04,"t":"2026-10-19T19:00:00Z","v":326,"vw":31.03789},{"c":30.94,"h":31.035,"l":30.94,"n":18,"o":31.035,"t":"2026-10-19T19:05:00Z","v":350,"vw":30.9875},{"c":30.97,"h":30.97,"l":30.97,"n":17,"o":30.97,"t":"2026-10-19T19:20:00Z","v":271,"vw":30.97},{"c":30.895,"h":30.95,"l":30.74,"n":62,"o":30.93,"t":"2026-10-19T19:25:00Z","v":2090,"vw":30.880371},{"c":30.91,"h":30.97,"l":30.91,"n":23,"o":30.97,"t":"2026-10-19T19:30:00Z","v":763,"vw":30.93},{"c":30.925,"h":30.925,"l":30.925,"n":1,"o":30.925,"t":"2026-10-19T19:35:00Z","v":100,"vw":30.925},{"c":30.87,"h":30.87,"l":30.87,"n":58,"o":30.87,"t":"2026-10-19T19:40:00Z","v":963,"vw":30.87},{"c":30.96,"h":30.96,"l":30.96,"n":5,"o":30.96,"t":"2026-10-19T19:45:00Z","v":147,"vw":30.96},{"c":30.93,"h":30.93,"l":30.66,"n":123,"o":30.84,"t":"2026-10-19T19:50:00Z","v":5635,"vw":30.798062},{"c":30.93,"h":31.055,"l":30.71,"n":262,"o":30.71,"t":"2026-10-19T19:55:00Z","v":6612,"vw":30.90602},{"c":31.02,"h":31.02,"l":31.02,"n":4,"o":31.02,"t":"2026-10-19T20:00:00Z","v":8591,"vw":31.02},{"c":31.13,"h":31.13,"l":31.11,"n":25,"o":31.11,"t":"2026-10-20T13:30:00Z","v":804,"vw":31.120152},{"c":31.44,"h":31.44,"l":31.44,"n":7,"o":31.44,"t":"2026-10-20T13:45:00Z","v":285,"vw":31.44},{"c":31.44,"h":31.44,"l":31.44,"n":4,"o":31.44,"t":"2026-10-20T13:50:00Z","v":130,"vw":31.44},{"c":31.51,"h":31.51,"l":31.305,"n":8,"o":31.305,"t":"2026-10-20T14:10:00Z","v":217,"vw":31.4075},{"c":31.35,"h":31.35,"l":31.35,"n":14,"o":31.35,"t":"2026-10-20T14:30:00Z","v":1012,"vw":31.35},{"c":31.4,"h":31.4,"l":31.4,"n":6,"o":31.4,"t":"2026-10-20T14:55:00Z","v":179,"vw":31.4},{"c":31.205,"h":31.38,"l":31.205,"n":51,"o":31.22,"t":"2026-10-20T15:05:00Z","v":1357,"vw":31.305},{"c":31.345,"h":31.345,"l":31.345,"n":1,"o":31.345,"t":"2026-10-20T15:10:00Z","v":100,"vw":31.345},{"c":31.35,"h":31.35,"l":31.35,"n":7,"o":31.35,"t":"2026-10-20T15:15:00Z","v":112,"vw":31.35},{"c":31.42,"h":31.42,"l":31.35,"n":128,"o":31.38,"t":"2026-10-20T15:25:00Z","v":3447,"vw":31.383555},{"c":31.23,"h":31.29,"l":31.23,"n":17,"o":31.29,"t":"2026-10-20T15:30:00Z","v":425,"vw":31.25765},{"c":31.25,"h":31.32,"l":31.25,"n":35,"o":31.32,"t":"2026-10-20T16:15:00Z","v":996,"vw":31.273438},{"c":31.25,"h":31.25,"l":31.145,"n":12,"o":31.145,"t":"2026-10-20T16:20:00Z","v":597,"vw":31.1925},{"c":31.27,"h":31.27,"l":31.27,"n":4,"o":31.27,"t":"2026-10-20T16:30:00Z","v":110,"vw":31.27},{"c":31.22,"h":31.22,"l":31.22,"n":12,"o":31.22,"t":"2026-10-20T16:40:00Z","v":268,"vw":31.22},{"c":31.24,"h":31.24,"l":31.24,"n":2,"o":31.24,"t":"2026-10-20T16:45:00Z","v":122,"vw":31.24},{"c":31.27,"h":31.27,"l":31.25,"n":21,"o":31.25,"t":"2026-10-20T16:50:00Z","v":567,"vw":31.26},{"c":31.25,"h":31.25,"l":31.25,"n":7,"o":31.25,"t":"2026-10-20T17:25:00Z","v":270,"vw":31.25},{"c":31.25,"h":31.25,"l":31.25,"n":7,"o":31.25,"t":"2026-10-20T17:45:00Z","v":222,"vw":31.25},{"c":31.2,"h":31.22,"l":31.2,"n":31,"o":31.21,"t":"2026-10-20T17:50:00Z","v":929,"vw":31.206667},{"c":31.2,"h":31.21,"l":31.2,"n":33,"o":31.21,"t":"2026-10-20T17:55:00Z","v":386,"vw":31.205},{"c":31.095,"h":31.155,"l":31.095,"n":30,"o":31.15,"t":"2026-10-20T18:20:00Z","v":1067,"vw":31.130503},{"c":31.16,"h":31.16,"l":31.16,"n":13,"o":31.16,"t":"2026-10-20T18:40:00Z","v":323,"vw":31.16},{"c":31.08,"h":31.08,"l":31.08,"n":4,"o":31.08,"t":"2026-10-20T18:45:00Z","v":108,"vw":31.08},{"c":31.08,"h":31.08,"l":31.08,"n":16,"o":31.08,"t":"2026-10-20T18:55:00Z","v":326,"vw":31.08},{"c":31.27,"h":31.27,"l":31.15,"n":33,"o":31.15,"t":"2026-10-20T19:15:00Z","v":3245,"vw":31.162422},{"c":31.26,"h":31.26,"l":31.26,"n":4,"o":31.26,"t":"2026-10-20T19:30:00Z","v":120,"vw":31.26},{"c":31.15,"h":31.18,"l":31.15,"n":40,"o":31.18,"t":"2026-10-20T19:35:00Z","v":1339,"vw":31.158},{"c":31.15,"h":31.15,"l":31.15,"n":4,"o":31.15,"t":"2026-10-20T19:40:00Z","v":297,"vw":31.15},{"c":31.155,"h":31.25,"l":31.155,"n":11,"o":31.25,"t":"2026-10-20T19:45:00Z","v":617,"vw":31.193},{"c":31.135,"h":31.22,"l":31.135,"n":45,"o":31.195,"t":"2026-10-20T19:50:00Z","v":1642,"vw":31.185146},{"c":31.25,"h":31.28,"l":31.205,"n":247,"o":31.26,"t":"2026-10-20T19:55:00Z","v":6632,"vw":31.246443},{"c":31.26,"h":31.26,"l":31.26,"n":5,"o":31.26,"t":"2026-10-20T20:00:00Z","v":6385,"vw":31.26},{"c":31.32,"h":31.36,"l":31.25,"n":25,"o":31.31,"t":"2026-10-21T13:30:00Z","v":1113,"vw":31.320192},{"c":31.35,"h":31.35,"l":31.35,"n":3,"o":31.35,"t":"2026-10-21T14:00:00Z","v":108,"vw":31.35},{"c":31.49,"h":31.49,"l":31.49,"n":5,"o":31.49,"t":"2026-10-21T14:20:00Z","v":110,"vw":31.49},{"c":31.25,"h":31.25,"l":31.25,"n":16,"o":31.25,"t":"2026-10-21T14:25:00Z","v":546,"vw":31.25},{"c":31.09,"h":31.16,"l":31.09,"n":26,"o":31.16,"t":"2026-10-21T15:05:00Z","v":762,"vw":31.118333},{"c":31.24,"h":31.24,"l":31.24,"n":7,"o":31.24,"t":"2026-10-21T15:35:00Z","v":234,"vw":31.24},{"c":31.135,"h":31.135,"l":31.135,"n":6,"o":31.135,"t":"2026-10-21T16:00:00Z","v":218,"vw":31.135},{"c":31.17,"h":31.17,"l":31.17,"n":4,"o":31.17,"t":"2026-10-21T16:05:00Z","v":110,"vw":31.17},{"c":31.19,"h":31.19,"l":31.19,"n":13,"o":31.19,"t":"2026-10-21T16:35:00Z","v":185,"vw":31.19},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-21T16:45:00Z","v":100,"vw":31.2},{"c":31.22,"h":31.37,"l":31.2,"n":42,"o":31.2,"t":"2026-10-21T17:05:00Z","v":2111,"vw":31.258906},{"c":31.26,"h":31.3575,"l":31.26,"n":6,"o":31.3575,"t":"2026-10-21T17:10:00Z","v":361,"vw":31.2925},{"c":31.28,"h":31.28,"l":31.28,"n":6,"o":31.28,"t":"2026-10-21T17:15:00Z","v":324,"vw":31.28},{"c":31.37,"h":31.37,"l":31.37,"n":1,"o":31.37,"t":"2026-10-21T17:20:00Z","v":100,"vw":31.37},{"c":31.28,"h":31.28,"l":31.28,"n":5,"o":31.28,"t":"2026-10-21T17:25:00Z","v":111,"vw":31.28},{"c":31.24,"h":31.365,"l":31.24,"n":36,"o":31.26,"t":"2026-10-21T17:45:00Z","v":1162,"vw":31.261875},{"c":31.2,"h":31.2,"l":31.15,"n":25,"o":31.17,"t":"2026-10-21T17:50:00Z","v":739,"vw":31.173333},{"c":31.2,"h":31.2,"l":31.16,"n":13,"o":31.16,"t":"2026-10-21T18:20:00Z","v":534,"vw":31.186667},{"c":31.22,"h":31.22,"l":31.19,"n":45,"o":31.19,"t":"2026-10-21T18:40:00Z","v":1239,"vw":31.201111},{"c":31.15,"h":31.19,"l":31.15,"n":18,"o":31.19,"t":"2026-10-21T18:45:00Z","v":540,"vw":31.163333},{"c":31.1,"h":31.1,"l":31.1,"n":12,"o":31.1,"t":"2026-10-21T18:55:00Z","v":352,"vw":31.1},{"c":31.045,"h":31.075,"l":31.045,"n":16,"o":31.075,"t":"2026-10-21T19:20:00Z","v":417,"vw":31.06},{"c":31.15,"h":31.15,"l":31.15,"n":15,"o":31.15,"t":"2026-10-21T19:25:00Z","v":278,"vw":31.15},{"c":31.155,"h":31.23,"l":31.15,"n":87,"o":31.23,"t":"2026-10-21T19:50:00Z","v":1969,"vw":31.173125},{"c":31.06,"h":31.23,"l":31.06,"n":323,"o":31.22,"t":"2026-10-21T19:55:00Z","v":7714,"vw":31.119875},{"c":31.13,"h":31.13,"l":31.051,"n":4,"o":31.051,"t":"2026-10-21T20:00:00Z","v":6133,"vw":31.128},{"c":31.325,"h":31.46,"l":31.24,"n":44,"o":31.24,"t":"2026-10-22T13:30:00Z","v":3236,"vw":31.302293},{"c":31.39,"h":31.64,"l":31,"n":70,"o":31.39,"t":"2026-10-22T13:35:00Z","v":4888,"vw":31.396723},{"c":31.58,"h":31.62,"l":31.58,"n":7,"o":31.62,"t":"2026-10-22T13:40:00Z","v":310,"vw":31.6},{"c":31.88,"h":31.88,"l":31.55,"n":44,"o":31.55,"t":"2026-10-22T13:45:00Z","v":2898,"vw":31.677016},{"c":31.96,"h":31.96,"l":31.96,"n":9,"o":31.96,"t":"2026-10-22T14:10:00Z","v":271,"vw":31.96},{"c":31.85,"h":31.85,"l":31.85,"n":11,"o":31.85,"t":"2026-10-22T14:20:00Z","v":220,"vw":31.85},{"c":31.845,"h":31.845,"l":31.83,"n":10,"o":31.84,"t":"2026-10-22T14:25:00Z","v":406,"vw":31.838333},{"c":31.77,"h":31.84,"l":31.77,"n":14,"o":31.84,"t":"2026-10-22T14:35:00Z","v":725,"vw":31.816364},{"c":31.84,"h":31.84,"l":31.84,"n":3,"o":31.84,"t":"2026-10-22T15:05:00Z","v":167,"vw":31.84},{"c":31.83,"h":31.85,"l":31.83,"n":75,"o":31.85,"t":"2026-10-22T15:10:00Z","v":2104,"vw":31.836388},{"c":31.855,"h":31.96,"l":31.8,"n":421,"o":31.85,"t":"2026-10-22T15:15:00Z","v":8568,"vw":31.865112},{"c":31.91,"h":31.95,"l":31.85,"n":93,"o":31.895,"t":"2026-10-22T15:20:00Z","v":2320,"vw":31.87817},{"c":31.82,"h":31.91,"l":31.765,"n":44,"o":31.91,"t":"2026-10-22T15:25:00Z","v":1666,"vw":31.84108},{"c":31.84,"h":31.885,"l":31.83,"n":24,"o":31.83,"t":"2026-10-22T15:30:00Z","v":2019,"vw":31.854706},{"c":31.84,"h":31.84,"l":31.84,"n":3,"o":31.84,"t":"2026-10-22T15:40:00Z","v":108,"vw":31.84},{"c":31.875,"h":31.88,"l":31.84,"n":27,"o":31.84,"t":"2026-10-22T15:45:00Z","v":709,"vw":31.864},{"c":31.84,"h":31.84,"l":31.84,"n":17,"o":31.84,"t":"2026-10-22T15:50:00Z","v":540,"vw":31.84},{"c":31.865,"h":31.88,"l":31.85,"n":144,"o":31.86,"t":"2026-10-22T15:55:00Z","v":3013,"vw":31.866065},{"c":31.865,"h":31.88,"l":31.85,"n":98,"o":31.865,"t":"2026-10-22T16:00:00Z","v":4379,"vw":31.868929},{"c":31.86,"h":31.86,"l":31.85,"n":8,"o":31.86,"t":"2026-10-22T16:10:00Z","v":617,"vw":31.855769},{"c":31.75,"h":31.9,"l":31.72,"n":160,"o":31.86,"t":"2026-10-22T16:20:00Z","v":11610,"vw":31.858385},{"c":31.86,"h":31.92,"l":31.8,"n":62,"o":31.81,"t":"2026-10-22T16:25:00Z","v":3731,"vw":31.866959},{"c":31.86,"h":31.895,"l":31.86,"n":8,"o":31.895,"t":"2026-10-22T16:30:00Z","v":331,"vw":31.8775},{"c":31.86,"h":31.88,"l":31.86,"n":20,"o":31.86,"t":"2026-10-22T16:35:00Z","v":728,"vw":31.865},{"c":31.915,"h":31.92,"l":31.86,"n":35,"o":31.86,"t":"2026-10-22T16:40:00Z","v":2554,"vw":31.908891},{"c":31.91,"h":31.92,"l":31.885,"n":76,"o":31.91,"t":"2026-10-22T16:45:00Z","v":4192,"vw":31.904747},{"c":31.95,"h":31.96,"l":31.93,"n":94,"o":31.93,"t":"2026-10-22T16:50:00Z","v":1834,"vw":31.949},{"c":31.96,"h":31.96,"l":31.955,"n":18,"o":31.955,"t":"2026-10-22T16:55:00Z","v":903,"vw":31.959396},{"c":31.955,"h":31.96,"l":31.95,"n":9,"o":31.955,"t":"2026-10-22T17:00:00Z","v":595,"vw":31.954},{"c":31.85,"h":31.94,"l":31.85,"n":24,"o":31.94,"t":"2026-10-22T17:10:00Z","v":1500,"vw":31.902045},{"c":31.895,"h":31.895,"l":31.895,"n":2,"o":31.895,"t":"2026-10-22T17:15:00Z","v":200,"vw":31.895},{"c":31.91,"h":31.96,"l":31.895,"n":42,"o":31.895,"t":"2026-10-22T17:20:00Z","v":2557,"vw":31.924243},{"c":31.93,"h":31.93,"l":31.93,"n":4,"o":31.93,"t":"2026-10-22T17:25:00Z","v":305,"vw":31.93},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-10-22T17:30:00Z","v":112,"vw":31.93},{"c":31.92,"h":31.92,"l":31.92,"n":15,"o":31.92,"t":"2026-10-22T17:35:00Z","v":899,"vw":31.92},{"c":31.93,"h":31.93,"l":31.92,"n":8,"o":31.92,"t":"2026-10-22T17:45:00Z","v":480,"vw":31.924292},{"c":31.91,"h":31.91,"l":31.91,"n":2,"o":31.91,"t":"2026-10-22T17:50:00Z","v":104,"vw":31.91},{"c":31.9,"h":31.9,"l":31.9,"n":14,"o":31.9,"t":"2026-10-22T18:00:00Z","v":554,"vw":31.9},{"c":32.115,"h":32.115,"l":31.875,"n":390,"o":31.875,"t":"2026-10-22T18:10:00Z","v":13070,"vw":31.954373},{"c":32.02,"h":32.095,"l":31.97,"n":32,"o":31.99,"t":"2026-10-22T18:15:00Z","v":1883,"vw":32.007415},{"c":32.04,"h":32.045,"l":32.04,"n":2,"o":32.045,"t":"2026-10-22T18:20:00Z","v":200,"vw":32.0425},{"c":32.04,"h":32.04,"l":32.04,"n":4,"o":32.04,"t":"2026-10-22T18:25:00Z","v":211,"vw":32.04},{"c":31.95,"h":32,"l":31.94,"n":36,"o":31.94,"t":"2026-10-22T18:30:00Z","v":1383,"vw":31.968043},{"c":31.955,"h":31.955,"l":31.955,"n":4,"o":31.955,"t":"2026-10-22T18:35:00Z","v":106,"vw":31.955},{"c":31.955,"h":31.955,"l":31.955,"n":2,"o":31.955,"t":"2026-10-22T18:40:00Z","v":107,"vw":31.955},{"c":32.0099,"h":32.0099,"l":32.0099,"n":2,"o":32.0099,"t":"2026-10-22T18:50:00Z","v":207,"vw":32.0099},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-22T19:00:00Z","v":275,"vw":32},{"c":32.065,"h":32.09,"l":32,"n":92,"o":32.01,"t":"2026-10-22T19:05:00Z","v":8198,"vw":32.029499},{"c":32.04,"h":32.065,"l":32,"n":11,"o":32.02,"t":"2026-10-22T19:10:00Z","v":643,"vw":32.03125},{"c":32,"h":32.04,"l":32,"n":10,"o":32.005,"t":"2026-10-22T19:15:00Z","v":557,"vw":32.015},{"c":31.96,"h":32.04,"l":31.96,"n":10,"o":32.04,"t":"2026-10-22T19:20:00Z","v":522,"vw":32},{"c":31.95,"h":31.965,"l":31.95,"n":18,"o":31.965,"t":"2026-10-22T19:25:00Z","v":619,"vw":31.958333},{"c":31.915,"h":31.97,"l":31.915,"n":23,"o":31.97,"t":"2026-10-22T19:30:00Z","v":950,"vw":31.931429},{"c":31.96,"h":31.96,"l":31.92,"n":7,"o":31.92,"t":"2026-10-22T19:35:00Z","v":416,"vw":31.93},{"c":31.94,"h":31.965,"l":31.91,"n":23,"o":31.96,"t":"2026-10-22T19:40:00Z","v":1662,"vw":31.946948},{"c":31.96,"h":31.96,"l":31.96,"n":19,"o":31.96,"t":"2026-10-22T19:45:00Z","v":1144,"vw":31.96},{"c":31.95,"h":31.965,"l":31.92,"n":53,"o":31.94,"t":"2026-10-22T19:50:00Z","v":2417,"vw":31.948333},{"c":31.85,"h":31.96,"l":31.84,"n":220,"o":31.96,"t":"2026-10-22T19:55:00Z","v":7640,"vw":31.89783},{"c":31.9,"h":31.9,"l":31.9,"n":4,"o":31.9,"t":"2026-10-22T20:00:00Z","v":9116,"vw":31.9},{"c":30.99,"h":30.99,"l":30.99,"n":6,"o":30.99,"t":"2026-10-22T20:15:00Z","v":983,"vw":30.99},{"c":31.4,"h":31.5,"l":30.45,"n":56,"o":31.5,"t":"2026-10-22T20:20:00Z","v":1740,"vw":31.245223},{"c":30.5,"h":31.4,"l":29.5,"n":66,"o":31.4,"t":"2026-10-22T22:05:00Z","v":2962,"vw":30.477696},{"c":28,"h":28,"l":28,"n":18,"o":28,"t":"2026-10-22T22:15:00Z","v":453,"vw":28},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-22T22:20:00Z","v":102,"vw":28},{"c":28,"h":28,"l":27.91,"n":26,"o":27.91,"t":"2026-10-22T22:35:00Z","v":745,"vw":27.979497}],"history":[{"c":24.05,"h":24.76,"l":23.94,"n":732,"o":24.76,"t":"2024-10-21T04:00:00Z","v":32596,"vw":24.252392},{"c":24.59,"h":24.59,"l":23.5502,"n":431,"o":23.76,"t":"2024-10-22T04:00:00Z","v":23951,"vw":24.257355},{"c":24.91,"h":24.91,"l":24.44,"n":498,"o":24.5401,"t":"2024-10-23T04:00:00Z","v":23084,"vw":24.754124},{"c":24.4,"h":24.725,"l":24.25,"n":755,"o":24.72,"t":"2024-10-24T04:00:00Z","v":26629,"vw":24.487584},{"c":24.32,"h":24.56,"l":24.0501,"n":475,"o":24.365,"t":"2024-10-25T04:00:00Z","v":20488,"vw":24.272123},{"c":24.73,"h":24.85,"l":24.27,"n":393,"o":24.35,"t":"2024-10-28T04:00:00Z","v":19719,"vw":24.538061},{"c":24.56,"h":24.81,"l":24.2001,"n":636,"o":24.51,"t":"2024-10-29T04:00:00Z","v":36798,"vw":24.493984},{"c":24.9,"h":24.92,"l":24.34,"n":691,"o":24.41,"t":"2024-10-30T04:00:00Z","v":28372,"vw":24.746241},{"c":24.85,"h":24.85,"l":24.4674,"n":523,"o":24.4674,"t":"2024-10-31T04:00:00Z","v":28589,"vw":24.743917},{"c":24.41,"h":24.76,"l":24.23,"n":548,"o":24.7,"t":"2024-11-01T04:00:00Z","v":17060,"vw":24.461723},{"c":24.41,"h":24.52,"l":24,"n":624,"o":24.2,"t":"2024-11-04T05:00:00Z","v":20976,"vw":24.278226},{"c":25.09,"h":25.09,"l":24.7122,"n":761,"o":24.78,"t":"2024-11-05T05:00:00Z","v":22385,"vw":24.91182},{"c":27.5,"h":28.62,"l":26.0351,"n":2138,"o":26.77,"t":"2024-11-06T05:00:00Z","v":115526,"vw":27.412562},{"c":26.8,"h":27.55,"l":26.75,"n":1091,"o":27.42,"t":"2024-11-07T05:00:00Z","v":28552,"vw":26.924998},{"c":26.85,"h":27.255,"l":24.32,"n":422,"o":24.32,"t":"2024-11-08T05:00:00Z","v":23817,"vw":26.884782},{"c":27.04,"h":27.62,"l":27.01,"n":915,"o":27.23,"t":"2024-11-11T05:00:00Z","v":29159,"vw":27.154506},{"c":27.09,"h":27.5,"l":26.97,"n":831,"o":27.28,"t":"2024-11-12T05:00:00Z","v":21692,"vw":27.137552},{"c":27.48,"h":27.765,"l":27.02,"n":846,"o":27.45,"t":"2024-11-13T05:00:00Z","v":27644,"vw":27.52807},{"c":27.35,"h":27.5,"l":27.025,"n":492,"o":27.08,"t":"2024-11-14T05:00:00Z","v":12883,"vw":27.334966},{"c":27.3,"h":27.58,"l":26.839,"n":592,"o":27.58,"t":"2024-11-15T05:00:00Z","v":16185,"vw":27.365582},{"c":26.99,"h":27.57,"l":26.825,"n":664,"o":27.57,"t":"2024-11-18T05:00:00Z","v":20854,"vw":27.091092},{"c":27.16,"h":27.22,"l":26.8,"n":542,"o":26.8,"t":"2024-11-19T05:00:00Z","v":19980,"vw":27.059986},{"c":27.14,"h":27.19,"l":26.8,"n":351,"o":26.96,"t":"2024-11-20T05:00:00Z","v":14563,"vw":27.032798},{"c":27.58,"h":27.83,"l":27.4426,"n":624,"o":27.83,"t":"2024-11-21T05:00:00Z","v":20801,"vw":27.608081},{"c":28.43,"h":28.4318,"l":27.78,"n":451,"o":27.78,"t":"2024-11-22T05:00:00Z","v":12414,"vw":28.363302},{"c":29.4,"h":29.73,"l":28.54,"n":973,"o":28.54,"t":"2024-11-25T05:00:00Z","v":43170,"vw":29.305735},{"c":29.71,"h":29.95,"l":29.2448,"n":1100,"o":29.51,"t":"2024-11-26T05:00:00Z","v":38219,"vw":29.707187},{"c":29.15,"h":30.13,"l":28.74,"n":578,"o":29.845,"t":"2024-11-27T05:00:00Z","v":21044,"vw":29.324947},{"c":28.99,"h":29.22,"l":28.6,"n":685,"o":29.22,"t":"2024-11-29T05:00:00Z","v":26038,"vw":28.93473},{"c":28.99,"h":29.32,"l":28.67,"n":1027,"o":29.2,"t":"2024-12-02T05:00:00Z","v":28234,"vw":28.963519},{"c":28.99,"h":29.6,"l":28.7225,"n":732,"o":29.16,"t":"2024-12-03T05:00:00Z","v":36811,"vw":29.163594},{"c":28.96,"h":29.315,"l":28.635,"n":504,"o":29.17,"t":"2024-12-04T05:00:00Z","v":24733,"vw":28.886006},{"c":28.74,"h":29.33,"l":28.575,"n":847,"o":29.08,"t":"2024-12-05T05:00:00Z","v":25725,"vw":28.755259},{"c":28.96,"h":29.07,"l":28.61,"n":505,"o":29,"t":"2024-12-06T05:00:00Z","v":11472,"vw":28.934274},{"c":29.05,"h":29.36,"l":28.86,"n":519,"o":29.01,"t":"2024-12-09T05:00:00Z","v":19150,"vw":29.064994},{"c":29,"h":30.08,"l":28.89,"n":877,"o":30.08,"t":"2024-12-10T05:00:00Z","v":18767,"vw":29.078181},{"c":29.41,"h":29.875,"l":29.14,"n":748,"o":29.31,"t":"2024-12-11T05:00:00Z","v":23110,"vw":29.521627},{"c":28.93,"h":29.41,"l":28.69,"n":602,"o":29.41,"t":"2024-12-12T05:00:00Z","v":16692,"vw":28.986761},{"c":28.87,"h":28.87,"l":28.53,"n":547,"o":28.75,"t":"2024-12-13T05:00:00Z","v":14901,"vw":28.691346},{"c":29.26,"h":29.63,"l":28.77,"n":709,"o":29.03,"t":"2024-12-16T05:00:00Z","v":22870,"vw":29.225284},{"c":28.9,"h":29.08,"l":28.72,"n":871,"o":29.04,"t":"2024-12-17T05:00:00Z","v":28311,"vw":28.858826},{"c":27.49,"h":29.805,"l":27.14,"n":938,"o":28.91,"t":"2024-12-18T05:00:00Z","v":38650,"vw":27.796378},{"c":27.49,"h":28.65,"l":27.1,"n":1033,"o":28.1402,"t":"2024-12-19T05:00:00Z","v":28257,"vw":27.545196},{"c":26.82,"h":27.74,"l":25.9,"n":995,"o":27.13,"t":"2024-12-20T05:00:00Z","v":166986,"vw":26.811877},{"c":26.7,"h":27.02,"l":26.377,"n":1144,"o":26.74,"t":"2024-12-23T05:00:00Z","v":160696,"vw":26.737204},{"c":26.68,"h":26.8199,"l":26.415,"n":454,"o":26.76,"t":"2024-12-24T05:00:00Z","v":9334,"vw":26.721363},{"c":27.18,"h":27.39,"l":26.4137,"n":541,"o":26.48,"t":"2024-12-26T05:00:00Z","v":28546,"vw":26.971023},{"c":26.77,"h":27.2898,"l":26.075,"n":554,"o":26.96,"t":"2024-12-27T05:00:00Z","v":27079,"vw":26.902764},{"c":26.7,"h":26.915,"l":26.45,"n":670,"o":26.68,"t":"2024-12-30T05:00:00Z","v":15103,"vw":26.696225},{"c":26.84,"h":26.84,"l":26.59,"n":401,"o":26.605,"t":"2024-12-31T05:00:00Z","v":17868,"vw":26.791476},{"c":26.2,"h":26.89,"l":25.92,"n":557,"o":26.89,"t":"2025-01-02T05:00:00Z","v":22258,"vw":26.198116},{"c":26.33,"h":26.475,"l":26.11,"n":606,"o":26.24,"t":"2025-01-03T05:00:00Z","v":15081,"vw":26.298057},{"c":25.8,"h":26.3787,"l":25.79,"n":508,"o":26.33,"t":"2025-01-06T05:00:00Z","v":15120,"vw":25.926383},{"c":25.85,"h":25.96,"l":25.52,"n":946,"o":25.8,"t":"2025-01-07T05:00:00Z","v":21828,"vw":25.792943},{"c":25.75,"h":25.85,"l":25.43,"n":544,"o":25.7,"t":"2025-01-08T05:00:00Z","v":12088,"vw":25.738264},{"c":24.76,"h":25.3446,"l":24.38,"n":917,"o":25.27,"t":"2025-01-10T05:00:00Z","v":22723,"vw":24.804425},{"c":24.85,"h":25.08,"l":24.52,"n":769,"o":24.52,"t":"2025-01-13T05:00:00Z","v":26174,"vw":24.823688},{"c":25.51,"h":25.695,"l":24.85,"n":978,"o":24.85,"t":"2025-01-14T05:00:00Z","v":52056,"vw":25.379505},{"c":26.79,"h":26.86,"l":25.5126,"n":865,"o":26.28,"t":"2025-01-15T05:00:00Z","v":52941,"vw":26.457353},{"c":26.42,"h":27.03,"l":26.07,"n":1117,"o":26.68,"t":"2025-01-16T05:00:00Z","v":44280,"vw":26.390772},{"c":26.59,"h":26.61,"l":26.26,"n":403,"o":26.55,"t":"2025-01-17T05:00:00Z","v":27345,"vw":26.48847},{"c":27.18,"h":27.335,"l":26.86,"n":595,"o":26.98,"t":"2025-01-21T05:00:00Z","v":24763,"vw":27.195847},{"c":26.71,"h":27.2,"l":26.5,"n":652,"o":27.07,"t":"2025-01-22T05:00:00Z","v":62245,"vw":26.800869},{"c":26.85,"h":26.86,"l":26.51,"n":784,"o":26.68,"t":"2025-01-23T05:00:00Z","v":29493,"vw":26.757395},{"c":27.43,"h":27.73,"l":26.41,"n":891,"o":27.69,"t":"2025-01-24T05:00:00Z","v":27311,"vw":27.352741},{"c":27.95,"h":28.2,"l":27.28,"n":899,"o":27.28,"t":"2025-01-27T05:00:00Z","v":43304,"vw":27.901637},{"c":28.22,"h":28.325,"l":27.81,"n":628,"o":27.81,"t":"2025-01-28T05:00:00Z","v":16820,"vw":28.128587},{"c":28.42,"h":28.68,"l":28.08,"n":633,"o":28.25,"t":"2025-01-29T05:00:00Z","v":22272,"vw":28.395087},{"c":28.52,"h":28.805,"l":28.2858,"n":376,"o":28.75,"t":"2025-01-30T05:00:00Z","v":18215,"vw":28.632256},{"c":27.99,"h":28.5088,"l":27.63,"n":749,"o":28.5088,"t":"2025-01-31T05:00:00Z","v":29536,"vw":27.97115},{"c":27.44,"h":27.99,"l":27.36,"n":495,"o":27.36,"t":"2025-02-03T05:00:00Z","v":44279,"vw":27.504684},{"c":28.39,"h":28.39,"l":27.48,"n":647,"o":27.48,"t":"2025-02-04T05:00:00Z","v":17904,"vw":28.217641},{"c":28.89,"h":28.96,"l":28.38,"n":479,"o":28.38,"t":"2025-02-05T05:00:00Z","v":13622,"vw":28.781568},{"c":29.09,"h":29.1,"l":28.7,"n":441,"o":29,"t":"2025-02-06T05:00:00Z","v":16087,"vw":29.01642},{"c":28.89,"h":29.15,"l":27.39,"n":817,"o":28.89,"t":"2025-02-07T05:00:00Z","v":22298,"vw":28.775082},{"c":29.01,"h":29.47,"l":28.79,"n":562,"o":28.93,"t":"2025-02-10T05:00:00Z","v":21753,"vw":29.157567},{"c":29.09,"h":29.21,"l":28.81,"n":397,"o":28.81,"t":"2025-02-11T05:00:00Z","v":11823,"vw":29.067427},{"c":27.79,"h":28.595,"l":27.52,"n":599,"o":28.54,"t":"2025-02-12T05:00:00Z","v":18403,"vw":27.926019},{"c":28.2,"h":28.2,"l":27.535,"n":470,"o":27.79,"t":"2025-02-13T05:00:00Z","v":14419,"vw":27.910231},{"c":28.02,"h":28.459,"l":27.84,"n":434,"o":28.2,"t":"2025-02-14T05:00:00Z","v":11107,"vw":28.150592},{"c":28.21,"h":28.555,"l":27.8,"n":437,"o":27.8,"t":"2025-02-18T05:00:00Z","v":14859,"vw":28.239334},{"c":28.55,"h":28.55,"l":27.775,"n":362,"o":28.04,"t":"2025-02-19T05:00:00Z","v":12127,"vw":28.390442},{"c":27.8,"h":28.49,"l":27.65,"n":595,"o":28.385,"t":"2025-02-20T05:00:00Z","v":12959,"vw":27.898058},{"c":27.65,"h":28.3,"l":27.49,"n":732,"o":28.21,"t":"2025-02-21T05:00:00Z","v":20428,"vw":27.950198},{"c":26.83,"h":27.83,"l":26.83,"n":422,"o":27.83,"t":"2025-02-24T05:00:00Z","v":13584,"vw":27.072792},{"c":27.37,"h":27.66,"l":27,"n":641,"o":27.11,"t":"2025-02-25T05:00:00Z","v":18754,"vw":27.358294},{"c":27.6,"h":27.61,"l":27.08,"n":785,"o":27.26,"t":"2025-02-26T05:00:00Z","v":10309,"vw":27.482668},{"c":27.24,"h":27.39,"l":27.09,"n":296,"o":27.39,"t":"2025-02-27T05:00:00Z","v":8516,"vw":27.226733},{"c":27.5,"h":27.5,"l":27.15,"n":252,"o":27.3,"t":"2025-02-28T05:00:00Z","v":17479,"vw":27.450307},{"c":26.74,"h":27.765,"l":26.74,"n":697,"o":27.46,"t":"2025-03-03T05:00:00Z","v":42554,"vw":27.381649},{"c":26.495,"h":26.86,"l":26.05,"n":513,"o":26.71,"t":"2025-03-04T05:00:00Z","v":13720,"vw":26.482731},{"c":26.1,"h":26.595,"l":25.9,"n":513,"o":26.24,"t":"2025-03-05T05:00:00Z","v":52448,"vw":26.023909},{"c":26.27,"h":26.27,"l":25.665,"n":639,"o":25.9,"t":"2025-03-06T05:00:00Z","v":10742,"vw":26.071819},{"c":26.18,"h":26.2602,"l":25.68,"n":719,"o":25.68,"t":"2025-03-07T05:00:00Z","v":17141,"vw":26.082049},{"c":24.78,"h":25.97,"l":24.54,"n":761,"o":25.97,"t":"2025-03-10T04:00:00Z","v":21170,"vw":25.288942},{"c":24.94,"h":25.32,"l":24.75,"n":762,"o":24.97,"t":"2025-03-11T04:00:00Z","v":20150,"vw":25.028163},{"c":25.09,"h":25.1,"l":24.61,"n":697,"o":25.02,"t":"2025-03-12T04:00:00Z","v":24701,"vw":24.961092},{"c":24.39,"h":25.1,"l":24.37,"n":531,"o":25.1,"t":"2025-03-13T04:00:00Z","v":14032,"vw":24.561866},{"c":25.02,"h":25.19,"l":24.55,"n":451,"o":24.685,"t":"2025-03-14T04:00:00Z","v":16480,"vw":25.004178},{"c":25.11,"h":25.11,"l":24.685,"n":523,"o":24.685,"t":"2025-03-17T04:00:00Z","v":13726,"vw":25.070389},{"c":25.24,"h":25.265,"l":24.825,"n":590,"o":24.93,"t":"2025-03-18T04:00:00Z","v":14115,"vw":25.192069},{"c":25.69,"h":25.915,"l":25.3155,"n":464,"o":25.3155,"t":"2025-03-19T04:00:00Z","v":10693,"vw":25.685324},{"c":25.61,"h":26.39,"l":25.45,"n":739,"o":25.45,"t":"2025-03-20T04:00:00Z","v":19359,"vw":25.649694},{"c":24.95,"h":25.51,"l":24.25,"n":747,"o":25.19,"t":"2025-03-21T04:00:00Z","v":57304,"vw":25.075695},{"c":25.93,"h":25.93,"l":25.4,"n":542,"o":25.4,"t":"2025-03-24T04:00:00Z","v":12301,"vw":25.843665},{"c":25.45,"h":26.18,"l":25.3286,"n":639,"o":25.78,"t":"2025-03-25T04:00:00Z","v":12209,"vw":25.508444},{"c":25.62,"h":25.81,"l":25.34,"n":737,"o":25.47,"t":"2025-03-26T04:00:00Z","v":19515,"vw":25.59518},{"c":26.07,"h":26.31,"l":25.47,"n":690,"o":25.47,"t":"2025-03-27T04:00:00Z","v":17593,"vw":26.021795},{"c":25.5,"h":25.965,"l":25.33,"n":524,"o":25.75,"t":"2025-03-28T04:00:00Z","v":18184,"vw":25.674074},{"c":25.17,"h":26.3439,"l":24.8,"n":758,"o":25.11,"t":"2025-03-31T04:00:00Z","v":35794,"vw":25.280405},{"c":25.56,"h":25.69,"l":24.91,"n":684,"o":24.91,"t":"2025-04-01T04:00:00Z","v":13924,"vw":25.493933},{"c":25.72,"h":25.86,"l":24.65,"n":737,"o":25.2,"t":"2025-04-02T04:00:00Z","v":16573,"vw":25.666429},{"c":24.08,"h":25.11,"l":23.9589,"n":614,"o":25.11,"t":"2025-04-03T04:00:00Z","v":27030,"vw":24.314975},{"c":24.2,"h":24.37,"l":22.2159,"n":891,"o":23.07,"t":"2025-04-04T04:00:00Z","v":32778,"vw":23.729818},{"c":24.19,"h":25,"l":22.87,"n":981,"o":23.51,"t":"2025-04-07T04:00:00Z","v":39946,"vw":24.444611},{"c":24.25,"h":24.97,"l":23.5844,"n":1213,"o":24.97,"t":"2025-04-08T04:00:00Z","v":33560,"vw":24.378023},{"c":25.82,"h":27,"l":23.96,"n":935,"o":24.12,"t":"2025-04-09T04:00:00Z","v":43048,"vw":25.630393},{"c":24.51,"h":26.2,"l":24.23,"n":938,"o":25.17,"t":"2025-04-10T04:00:00Z","v":40321,"vw":25.005841},{"c":25.07,"h":25.3,"l":24.165,"n":713,"o":24.17,"t":"2025-04-11T04:00:00Z","v":28301,"vw":24.96469},{"c":25.24,"h":25.87,"l":24.36,"n":992,"o":25.13,"t":"2025-04-14T04:00:00Z","v":44875,"vw":25.065517},{"c":25.87,"h":26.25,"l":24.95,"n":885,"o":25.15,"t":"2025-04-15T04:00:00Z","v":33276,"vw":25.81995},{"c":25.91,"h":26.065,"l":25.6,"n":826,"o":25.72,"t":"2025-04-16T04:00:00Z","v":30638,"vw":25.826338},{"c":25.98,"h":26.59,"l":25.88,"n":1155,"o":25.94,"t":"2025-04-17T04:00:00Z","v":24665,"vw":26.133617},{"c":25.93,"h":26.295,"l":25.11,"n":750,"o":25.54,"t":"2025-04-21T04:00:00Z","v":29602,"vw":25.835519},{"c":26.81,"h":27.23,"l":26.185,"n":810,"o":26.33,"t":"2025-04-22T04:00:00Z","v":27893,"vw":26.784341},{"c":26.5,"h":27.56,"l":26.43,"n":938,"o":27.56,"t":"2025-04-23T04:00:00Z","v":29716,"vw":26.592558},{"c":26.1,"h":26.66,"l":26.1,"n":695,"o":26.26,"t":"2025-04-24T04:00:00Z","v":20547,"vw":26.225005},{"c":25.96,"h":26.2667,"l":25.72,"n":717,"o":25.72,"t":"2025-04-25T04:00:00Z","v":21183,"vw":25.947702},{"c":25.87,"h":26.48,"l":25.15,"n":1807,"o":25.96,"t":"2025-04-28T04:00:00Z","v":56285,"vw":25.789602},{"c":26.16,"h":26.35,"l":25.5525,"n":999,"o":25.99,"t":"2025-04-29T04:00:00Z","v":54688,"vw":26.04715},{"c":26.01,"h":26.57,"l":25.635,"n":678,"o":25.71,"t":"2025-04-30T04:00:00Z","v":22644,"vw":25.99947},{"c":25.97,"h":26.32,"l":25.645,"n":748,"o":25.86,"t":"2025-05-01T04:00:00Z","v":15964,"vw":26.008931},{"c":26.62,"h":26.87,"l":26.18,"n":615,"o":26.18,"t":"2025-05-02T04:00:00Z","v":14978,"vw":26.540108},{"c":26.34,"h":27.28,"l":26.34,"n":802,"o":26.51,"t":"2025-05-05T04:00:00Z","v":21950,"vw":26.569969},{"c":26.34,"h":27.225,"l":26.2,"n":723,"o":26.2,"t":"2025-05-06T04:00:00Z","v":23329,"vw":26.527348},{"c":26.33,"h":26.88,"l":26.145,"n":635,"o":26.64,"t":"2025-05-07T04:00:00Z","v":26544,"vw":26.50872},{"c":26.95,"h":27.77,"l":26.01,"n":1065,"o":26.37,"t":"2025-05-08T04:00:00Z","v":67346,"vw":27.262835},{"c":26.83,"h":27.68,"l":26.7,"n":505,"o":27.68,"t":"2025-05-09T04:00:00Z","v":13890,"vw":26.885592},{"c":26.97,"h":27.99,"l":26.68,"n":753,"o":27.99,"t":"2025-05-12T04:00:00Z","v":25730,"vw":27.105252},{"c":27.36,"h":27.665,"l":26.67,"n":686,"o":27.19,"t":"2025-05-13T04:00:00Z","v":22729,"vw":27.314918},{"c":26.77,"h":27.205,"l":26.77,"n":486,"o":26.89,"t":"2025-05-14T04:00:00Z","v":16918,"vw":26.850588},{"c":27.31,"h":27.48,"l":27.1,"n":486,"o":27.1,"t":"2025-05-15T04:00:00Z","v":9792,"vw":27.29509},{"c":26.85,"h":27.48,"l":26.75,"n":718,"o":27.28,"t":"2025-05-16T04:00:00Z","v":23740,"vw":26.996088},{"c":27.41,"h":27.62,"l":26.53,"n":525,"o":26.72,"t":"2025-05-19T04:00:00Z","v":18669,"vw":27.166509},{"c":26.92,"h":27.2478,"l":26.655,"n":372,"o":27.2478,"t":"2025-05-20T04:00:00Z","v":19214,"vw":26.975759},{"c":26.52,"h":27.165,"l":26.49,"n":851,"o":26.53,"t":"2025-05-21T04:00:00Z","v":35786,"vw":26.717675},{"c":26.56,"h":27.11,"l":26.11,"n":1366,"o":26.28,"t":"2025-05-22T04:00:00Z","v":37890,"vw":26.674364},{"c":26.23,"h":26.5735,"l":26.06,"n":869,"o":26.06,"t":"2025-05-23T04:00:00Z","v":21656,"vw":26.356829},{"c":26.9,"h":27.12,"l":26.5,"n":492,"o":26.5,"t":"2025-05-27T04:00:00Z","v":12700,"vw":26.914731},{"c":26.52,"h":27.1851,"l":26.52,"n":918,"o":26.65,"t":"2025-05-28T04:00:00Z","v":31713,"vw":26.693726},{"c":26.72,"h":27.0999,"l":26.36,"n":922,"o":26.57,"t":"2025-05-29T04:00:00Z","v":26814,"vw":26.701303},{"c":26.39,"h":26.79,"l":26.39,"n":941,"o":26.57,"t":"2025-05-30T04:00:00Z","v":17263,"vw":26.518338},{"c":26.2,"h":26.41,"l":26.16,"n":738,"o":26.33,"t":"2025-06-02T04:00:00Z","v":39653,"vw":26.255375},{"c":26.52,"h":26.86,"l":26.16,"n":661,"o":26.16,"t":"2025-06-03T04:00:00Z","v":18574,"vw":26.576445},{"c":26.405,"h":26.9259,"l":26.32,"n":854,"o":26.32,"t":"2025-06-04T04:00:00Z","v":19782,"vw":26.481142},{"c":26.265,"h":26.485,"l":26.1437,"n":917,"o":26.1437,"t":"2025-06-05T04:00:00Z","v":21307,"vw":26.357812},{"c":26.73,"h":27.0903,"l":26.191,"n":832,"o":26.7,"t":"2025-06-06T04:00:00Z","v":20751,"vw":26.640914},{"c":26.92,"h":27.18,"l":26.715,"n":862,"o":26.85,"t":"2025-06-09T04:00:00Z","v":21836,"vw":26.935368},{"c":27.34,"h":27.38,"l":27.03,"n":484,"o":27.03,"t":"2025-06-10T04:00:00Z","v":21748,"vw":27.250291},{"c":27.51,"h":27.9681,"l":27.25,"n":746,"o":27.9681,"t":"2025-06-11T04:00:00Z","v":29762,"vw":27.564954},{"c":26.99,"h":27.45,"l":26.7571,"n":574,"o":27.27,"t":"2025-06-12T04:00:00Z","v":18262,"vw":27.007066},{"c":26.32,"h":26.89,"l":26.19,"n":793,"o":26.52,"t":"2025-06-13T04:00:00Z","v":25924,"vw":26.483531},{"c":26.83,"h":26.885,"l":26.37,"n":913,"o":26.66,"t":"2025-06-16T04:00:00Z","v":30699,"vw":26.768284},{"c":26.24,"h":26.545,"l":26.06,"n":798,"o":26.47,"t":"2025-06-17T04:00:00Z","v":19184,"vw":26.313937},{"c":26.62,"h":26.95,"l":25.84,"n":835,"o":26.05,"t":"2025-06-18T04:00:00Z","v":37134,"vw":26.656705},{"c":26.82,"h":27,"l":26.4,"n":843,"o":26.89,"t":"2025-06-20T04:00:00Z","v":75925,"vw":26.80468},{"c":27.19,"h":27.23,"l":26.6341,"n":1006,"o":26.88,"t":"2025-06-23T04:00:00Z","v":30693,"vw":26.988009},{"c":27.42,"h":28.355,"l":27.38,"n":729,"o":27.38,"t":"2025-06-24T04:00:00Z","v":23589,"vw":27.619923},{"c":26.98,"h":27.9,"l":26.975,"n":1600,"o":27.9,"t":"2025-06-25T04:00:00Z","v":27464,"vw":27.31031},{"c":27.94,"h":28.02,"l":27.29,"n":502,"o":27.29,"t":"2025-06-26T04:00:00Z","v":12321,"vw":27.851371},{"c":27.8,"h":28.175,"l":27.46,"n":674,"o":27.995,"t":"2025-06-27T04:00:00Z","v":63311,"vw":27.819481},{"c":27.71,"h":27.73,"l":27.49,"n":868,"o":27.59,"t":"2025-06-30T04:00:00Z","v":21888,"vw":27.679938},{"c":28.19,"h":29.145,"l":27.4,"n":972,"o":27.4,"t":"2025-07-01T04:00:00Z","v":76083,"vw":28.589007},{"c":28.88,"h":28.95,"l":28.01,"n":935,"o":28.185,"t":"2025-07-02T04:00:00Z","v":27436,"vw":28.681804},{"c":28.89,"h":29.36,"l":28.87,"n":626,"o":29.035,"t":"2025-07-03T04:00:00Z","v":32083,"vw":29.01109},{"c":28.73,"h":29.46,"l":28.72,"n":1218,"o":28.77,"t":"2025-07-07T04:00:00Z","v":25893,"vw":28.82838},{"c":28.93,"h":29.23,"l":28.36,"n":891,"o":28.6,"t":"2025-07-08T04:00:00Z","v":30245,"vw":28.854993},{"c":29.05,"h":29.05,"l":28.32,"n":642,"o":28.865,"t":"2025-07-09T04:00:00Z","v":11383,"vw":28.995078},{"c":28.72,"h":29.05,"l":28.2,"n":489,"o":28.8,"t":"2025-07-10T04:00:00Z","v":17659,"vw":28.735871},{"c":28.14,"h":28.86,"l":28.02,"n":791,"o":28.86,"t":"2025-07-11T04:00:00Z","v":14090,"vw":28.164876},{"c":28.23,"h":28.23,"l":27.9,"n":639,"o":27.9,"t":"2025-07-14T04:00:00Z","v":18545,"vw":28.163289},{"c":27.65,"h":28.42,"l":27.551,"n":1260,"o":28.42,"t":"2025-07-15T04:00:00Z","v":22053,"vw":27.731281},{"c":27.43,"h":27.6667,"l":26.852,"n":1047,"o":27.64,"t":"2025-07-16T04:00:00Z","v":29164,"vw":27.421326},{"c":27.78,"h":27.91,"l":26.9001,"n":892,"o":27.28,"t":"2025-07-17T04:00:00Z","v":23139,"vw":27.693693},{"c":27.29,"h":29.75,"l":26.9,"n":961,"o":29.75,"t":"2025-07-18T04:00:00Z","v":33703,"vw":27.437646},{"c":28.32,"h":28.75,"l":27.44,"n":904,"o":27.44,"t":"2025-07-21T04:00:00Z","v":22619,"vw":28.355416},{"c":28.54,"h":29.255,"l":28.54,"n":559,"o":28.65,"t":"2025-07-22T04:00:00Z","v":18110,"vw":28.645491},{"c":28.5,"h":28.8,"l":28.2147,"n":658,"o":28.2147,"t":"2025-07-23T04:00:00Z","v":14510,"vw":28.525868},{"c":27.33,"h":28.1,"l":27.31,"n":513,"o":28.04,"t":"2025-07-24T04:00:00Z","v":13669,"vw":27.432236},{"c":27.51,"h":27.8588,"l":27.33,"n":430,"o":27.66,"t":"2025-07-25T04:00:00Z","v":11754,"vw":27.550504},{"c":27.53,"h":27.6,"l":27.27,"n":468,"o":27.48,"t":"2025-07-28T04:00:00Z","v":9085,"vw":27.499774},{"c":27.2,"h":27.83,"l":27.12,"n":763,"o":27.83,"t":"2025-07-29T04:00:00Z","v":15409,"vw":27.229155},{"c":26.77,"h":27.7025,"l":26.64,"n":992,"o":27.4,"t":"2025-07-30T04:00:00Z","v":17165,"vw":26.905979},{"c":27.01,"h":27.185,"l":26.52,"n":1040,"o":26.52,"t":"2025-07-31T04:00:00Z","v":23914,"vw":26.869495},{"c":26.75,"h":27.02,"l":26.31,"n":973,"o":26.5,"t":"2025-08-01T04:00:00Z","v":31238,"vw":26.689066},{"c":27.35,"h":27.38,"l":27.03,"n":1034,"o":27.06,"t":"2025-08-04T04:00:00Z","v":15110,"vw":27.290396},{"c":27.2,"h":27.41,"l":27.18,"n":568,"o":27.31,"t":"2025-08-05T04:00:00Z","v":13324,"vw":27.273935},{"c":27.05,"h":27.465,"l":26.74,"n":929,"o":27.27,"t":"2025-08-06T04:00:00Z","v":87714,"vw":27.039398},{"c":26.99,"h":27.265,"l":26.72,"n":774,"o":27.1,"t":"2025-08-07T04:00:00Z","v":24188,"vw":26.964105},{"c":27.21,"h":27.8,"l":27.1,"n":436,"o":27.19,"t":"2025-08-08T04:00:00Z","v":9241,"vw":27.293243},{"c":27.6,"h":28,"l":27.25,"n":548,"o":27.4,"t":"2025-08-11T04:00:00Z","v":11291,"vw":27.591277},{"c":28.33,"h":28.495,"l":27.605,"n":907,"o":27.91,"t":"2025-08-12T04:00:00Z","v":42448,"vw":28.140876},{"c":28.89,"h":29.085,"l":28.62,"n":844,"o":28.62,"t":"2025-08-13T04:00:00Z","v":14108,"vw":28.858886},{"c":28.61,"h":28.685,"l":28.01,"n":655,"o":28.15,"t":"2025-08-14T04:00:00Z","v":11504,"vw":28.569246},{"c":28.06,"h":28.69,"l":27.85,"n":758,"o":28.69,"t":"2025-08-15T04:00:00Z","v":24514,"vw":28.168512},{"c":28.21,"h":28.34,"l":27.82,"n":691,"o":27.87,"t":"2025-08-18T04:00:00Z","v":18253,"vw":28.101653},{"c":28.36,"h":28.9,"l":28.25,"n":379,"o":28.25,"t":"2025-08-19T04:00:00Z","v":9805,"vw":28.403956},{"c":28.52,"h":28.745,"l":28.42,"n":415,"o":28.42,"t":"2025-08-20T04:00:00Z","v":8839,"vw":28.531785},{"c":28.36,"h":28.92,"l":28.31,"n":464,"o":28.52,"t":"2025-08-21T04:00:00Z","v":13658,"vw":28.512516},{"c":30.34,"h":30.65,"l":28.64,"n":1415,"o":28.64,"t":"2025-08-22T04:00:00Z","v":35486,"vw":29.963313},{"c":30.2,"h":30.55,"l":30.05,"n":635,"o":30.34,"t":"2025-08-25T04:00:00Z","v":12972,"vw":30.276977},{"c":30.56,"h":30.765,"l":30,"n":398,"o":30,"t":"2025-08-26T04:00:00Z","v":8878,"vw":30.546786},{"c":30.48,"h":30.9,"l":29.75,"n":684,"o":30.45,"t":"2025-08-27T04:00:00Z","v":11434,"vw":30.473962},{"c":30.32,"h":30.42,"l":30.235,"n":336,"o":30.37,"t":"2025-08-28T04:00:00Z","v":8145,"vw":30.325493},{"c":30.26,"h":30.34,"l":29.78,"n":488,"o":30.32,"t":"2025-08-29T04:00:00Z","v":16508,"vw":30.21908},{"c":29.85,"h":30.39,"l":29.66,"n":432,"o":30.02,"t":"2025-09-02T04:00:00Z","v":8685,"vw":29.882426},{"c":29.76,"h":29.88,"l":29.63,"n":513,"o":29.63,"t":"2025-09-03T04:00:00Z","v":7303,"vw":29.757576},{"c":30.07,"h":30.235,"l":29.98,"n":597,"o":29.98,"t":"2025-09-04T04:00:00Z","v":13597,"vw":30.088292},{"c":29.93,"h":30.35,"l":29.67,"n":560,"o":30.35,"t":"2025-09-05T04:00:00Z","v":8235,"vw":29.945957},{"c":30.03,"h":30.0798,"l":29.71,"n":717,"o":30.0798,"t":"2025-09-08T04:00:00Z","v":10859,"vw":29.990333},{"c":29.765,"h":30.1,"l":29.61,"n":554,"o":30.1,"t":"2025-09-09T04:00:00Z","v":12623,"vw":29.796717},{"c":30.14,"h":30.2,"l":29.41,"n":660,"o":29.78,"t":"2025-09-10T04:00:00Z","v":22446,"vw":29.956778},{"c":30.17,"h":30.57,"l":29.76,"n":886,"o":29.8,"t":"2025-09-11T04:00:00Z","v":23646,"vw":30.261959},{"c":29.63,"h":29.81,"l":28.85,"n":531,"o":29.785,"t":"2025-09-12T04:00:00Z","v":15369,"vw":29.534421},{"c":29.78,"h":29.98,"l":29.5,"n":610,"o":29.75,"t":"2025-09-15T04:00:00Z","v":15365,"vw":29.765504},{"c":29.8,"h":30.04,"l":29.2771,"n":712,"o":29.53,"t":"2025-09-16T04:00:00Z","v":15827,"vw":29.660896},{"c":29.72,"h":30.92,"l":29.615,"n":775,"o":30.23,"t":"2025-09-17T04:00:00Z","v":35822,"vw":30.002488},{"c":30.77,"h":30.96,"l":30.02,"n":692,"o":30.02,"t":"2025-09-18T04:00:00Z","v":21429,"vw":30.593463},{"c":29.75,"h":30.59,"l":29.64,"n":390,"o":30.55,"t":"2025-09-19T04:00:00Z","v":47829,"vw":30.07323},{"c":29.6,"h":29.81,"l":29.41,"n":818,"o":29.71,"t":"2025-09-22T04:00:00Z","v":12057,"vw":29.605813},{"c":29.69,"h":30.3,"l":29.33,"n":533,"o":30.3,"t":"2025-09-23T04:00:00Z","v":12745,"vw":29.702572},{"c":29.76,"h":30.588,"l":29.53,"n":491,"o":29.89,"t":"2025-09-24T04:00:00Z","v":10186,"vw":29.876845},{"c":29.52,"h":30.2,"l":29.07,"n":514,"o":29.62,"t":"2025-09-25T04:00:00Z","v":12125,"vw":29.714021},{"c":29.47,"h":29.72,"l":29.43,"n":787,"o":29.72,"t":"2025-09-26T04:00:00Z","v":11215,"vw":29.477005},{"c":28.93,"h":29.53,"l":28.76,"n":668,"o":29.53,"t":"2025-09-29T04:00:00Z","v":17977,"vw":28.940303},{"c":28.75,"h":28.82,"l":28.29,"n":550,"o":28.72,"t":"2025-09-30T04:00:00Z","v":12601,"vw":28.538399},{"c":28.11,"h":28.58,"l":27.89,"n":535,"o":28.58,"t":"2025-10-01T04:00:00Z","v":11684,"vw":28.188218},{"c":27.66,"h":27.97,"l":27.34,"n":563,"o":27.97,"t":"2025-10-02T04:00:00Z","v":15295,"vw":27.506566},{"c":28.1,"h":28.1,"l":27.5,"n":452,"o":27.5,"t":"2025-10-03T04:00:00Z","v":12108,"vw":27.942879},{"c":28.19,"h":28.355,"l":27.925,"n":684,"o":28.26,"t":"2025-10-06T04:00:00Z","v":16667,"vw":28.120143},{"c":28.15,"h":28.32,"l":27.785,"n":557,"o":28.15,"t":"2025-10-07T04:00:00Z","v":21646,"vw":28.09897},{"c":28.15,"h":28.15,"l":27.905,"n":402,"o":28.115,"t":"2025-10-08T04:00:00Z","v":10527,"vw":28.124723},{"c":27.99,"h":28.2699,"l":27.8,"n":614,"o":27.99,"t":"2025-10-09T04:00:00Z","v":20322,"vw":27.916611},{"c":27.33,"h":27.89,"l":27.33,"n":734,"o":27.89,"t":"2025-10-10T04:00:00Z","v":23606,"vw":27.510859},{"c":27.69,"h":27.7346,"l":27.17,"n":618,"o":27.17,"t":"2025-10-13T04:00:00Z","v":19738,"vw":27.498424},{"c":28.48,"h":28.5,"l":27.48,"n":673,"o":27.48,"t":"2025-10-14T04:00:00Z","v":11720,"vw":28.35228},{"c":28.63,"h":28.89,"l":28.36,"n":685,"o":28.58,"t":"2025-10-15T04:00:00Z","v":18199,"vw":28.63454},{"c":27.14,"h":28.51,"l":27.13,"n":697,"o":28.51,"t":"2025-10-16T04:00:00Z","v":29860,"vw":27.576373},{"c":27.15,"h":27.945,"l":27.14,"n":521,"o":27.14,"t":"2025-10-17T04:00:00Z","v":16641,"vw":27.218985},{"c":27.93,"h":27.93,"l":27.39,"n":617,"o":27.45,"t":"2025-10-20T04:00:00Z","v":16538,"vw":27.744123},{"c":27.69,"h":27.845,"l":27.52,"n":725,"o":27.73,"t":"2025-10-21T04:00:00Z","v":14496,"vw":27.688392},{"c":28.15,"h":28.22,"l":27.62,"n":835,"o":27.64,"t":"2025-10-22T04:00:00Z","v":18984,"vw":28.053764},{"c":27.99,"h":28.16,"l":27.615,"n":619,"o":27.97,"t":"2025-10-23T04:00:00Z","v":10782,"vw":27.897042},{"c":27.77,"h":28.05,"l":27.3701,"n":621,"o":28.05,"t":"2025-10-24T04:00:00Z","v":11158,"vw":27.750667},{"c":27.36,"h":27.8,"l":27.32,"n":598,"o":27.8,"t":"2025-10-27T04:00:00Z","v":21764,"vw":27.507058},{"c":27.5,"h":27.71,"l":27,"n":527,"o":27.06,"t":"2025-10-28T04:00:00Z","v":20829,"vw":27.457219},{"c":27.19,"h":27.54,"l":27,"n":775,"o":27.28,"t":"2025-10-29T04:00:00Z","v":22998,"vw":27.208154},{"c":27.14,"h":27.28,"l":27.14,"n":478,"o":27.26,"t":"2025-10-30T04:00:00Z","v":6937,"vw":27.164287},{"c":27.26,"h":27.6,"l":26.78,"n":725,"o":27.04,"t":"2025-10-31T04:00:00Z","v":11769,"vw":27.238204},{"c":27.21,"h":27.3884,"l":26.82,"n":512,"o":27.22,"t":"2025-11-03T05:00:00Z","v":11324,"vw":27.189194},{"c":27.35,"h":27.7613,"l":26.88,"n":629,"o":26.88,"t":"2025-11-04T05:00:00Z","v":11376,"vw":27.324737},{"c":28.2,"h":28.2,"l":27.38,"n":646,"o":27.38,"t":"2025-11-05T05:00:00Z","v":9666,"vw":28.08352},{"c":27.54,"h":27.94,"l":27.245,"n":580,"o":27.94,"t":"2025-11-06T05:00:00Z","v":10610,"vw":27.522869},{"c":27.31,"h":27.74,"l":27.29,"n":688,"o":27.43,"t":"2025-11-07T05:00:00Z","v":10358,"vw":27.379804},{"c":27.83,"h":28.09,"l":26.82,"n":939,"o":27.33,"t":"2025-11-10T05:00:00Z","v":39722,"vw":27.204437},{"c":28.09,"h":28.09,"l":27.64,"n":498,"o":27.98,"t":"2025-11-11T05:00:00Z","v":7863,"vw":28.044234},{"c":28,"h":28.375,"l":27.5,"n":734,"o":28.2,"t":"2025-11-12T05:00:00Z","v":25158,"vw":27.756207},{"c":28.38,"h":28.6,"l":27.58,"n":840,"o":27.58,"t":"2025-11-13T05:00:00Z","v":20603,"vw":28.345046},{"c":28.27,"h":28.27,"l":27.7701,"n":625,"o":28.08,"t":"2025-11-14T05:00:00Z","v":11609,"vw":28.193757},{"c":27.77,"h":28.13,"l":27.69,"n":602,"o":27.96,"t":"2025-11-17T05:00:00Z","v":22442,"vw":27.911815},{"c":27.33,"h":27.9,"l":27.22,"n":615,"o":27.87,"t":"2025-11-18T05:00:00Z","v":10976,"vw":27.396226},{"c":27.7,"h":27.92,"l":27.3,"n":914,"o":27.3,"t":"2025-11-19T05:00:00Z","v":19881,"vw":27.642278},{"c":27.75,"h":28.04,"l":27.515,"n":605,"o":28.04,"t":"2025-11-20T05:00:00Z","v":10440,"vw":27.734505},{"c":28.71,"h":28.915,"l":27.56,"n":982,"o":27.56,"t":"2025-11-21T05:00:00Z","v":19894,"vw":28.34304},{"c":28.76,"h":28.87,"l":28.335,"n":557,"o":28.775,"t":"2025-11-24T05:00:00Z","v":12504,"vw":28.688806},{"c":29.55,"h":30.095,"l":28.98,"n":454,"o":28.98,"t":"2025-11-25T05:00:00Z","v":10990,"vw":29.600973},{"c":29.54,"h":30.06,"l":29.065,"n":758,"o":29.45,"t":"2025-11-26T05:00:00Z","v":17733,"vw":29.482873},{"c":29.18,"h":29.19,"l":28.81,"n":657,"o":29.19,"t":"2025-11-28T05:00:00Z","v":10783,"vw":29.087364},{"c":29.23,"h":29.23,"l":28.84,"n":424,"o":28.85,"t":"2025-12-01T05:00:00Z","v":6646,"vw":29.097284},{"c":29.3,"h":29.32,"l":29,"n":615,"o":29.01,"t":"2025-12-02T05:00:00Z","v":12469,"vw":29.22448},{"c":29.88,"h":29.94,"l":29.3,"n":305,"o":29.3,"t":"2025-12-03T05:00:00Z","v":10561,"vw":29.833011},{"c":29.74,"h":29.98,"l":29.535,"n":587,"o":29.744,"t":"2025-12-04T05:00:00Z","v":10467,"vw":29.724337},{"c":29.47,"h":30.055,"l":29.235,"n":1027,"o":29.92,"t":"2025-12-05T05:00:00Z","v":18569,"vw":29.532593},{"c":29.59,"h":29.68,"l":27.94,"n":786,"o":29.13,"t":"2025-12-08T05:00:00Z","v":12555,"vw":29.35535},{"c":29.57,"h":29.75,"l":29.22,"n":773,"o":29.46,"t":"2025-12-09T05:00:00Z","v":18214,"vw":29.549082},{"c":31.02,"h":31.615,"l":29.735,"n":1045,"o":29.74,"t":"2025-12-10T05:00:00Z","v":42787,"vw":30.954594},{"c":30.8,"h":30.852,"l":30.2,"n":1516,"o":30.38,"t":"2025-12-11T05:00:00Z","v":43914,"vw":30.671422},{"c":32.78,"h":32.98,"l":30.5,"n":1679,"o":30.5,"t":"2025-12-12T05:00:00Z","v":39570,"vw":32.229622},{"c":32.42,"h":32.71,"l":31.86,"n":1563,"o":32.69,"t":"2025-12-15T05:00:00Z","v":29516,"vw":32.400013},{"c":32.43,"h":32.62,"l":32.14,"n":1191,"o":32.5,"t":"2025-12-16T05:00:00Z","v":23372,"vw":32.424848},{"c":32.89,"h":33.12,"l":32.5,"n":1071,"o":32.57,"t":"2025-12-17T05:00:00Z","v":25761,"vw":32.822693},{"c":32.71,"h":33.15,"l":32.67,"n":963,"o":32.89,"t":"2025-12-18T05:00:00Z","v":20893,"vw":32.786926},{"c":31.94,"h":32.61,"l":31.61,"n":947,"o":32.61,"t":"2025-12-19T05:00:00Z","v":45446,"vw":32.079079},{"c":31.19,"h":32.18,"l":30.73,"n":1209,"o":31.92,"t":"2025-12-22T05:00:00Z","v":26474,"vw":31.212666},{"c":30.97,"h":31.665,"l":30.875,"n":539,"o":31.19,"t":"2025-12-23T05:00:00Z","v":11714,"vw":31.030134},{"c":29.89,"h":31.145,"l":29.41,"n":649,"o":30.99,"t":"2025-12-24T05:00:00Z","v":29331,"vw":30.159573},{"c":30.37,"h":30.47,"l":29.91,"n":567,"o":29.91,"t":"2025-12-26T05:00:00Z","v":13934,"vw":30.333782},{"c":29.95,"h":30.27,"l":29.18,"n":773,"o":30.27,"t":"2025-12-29T05:00:00Z","v":29437,"vw":29.798307},{"c":29.53,"h":29.88,"l":29.53,"n":536,"o":29.81,"t":"2025-12-30T05:00:00Z","v":9716,"vw":29.615196},{"c":29.4,"h":29.58,"l":29.285,"n":687,"o":29.58,"t":"2025-12-31T05:00:00Z","v":12012,"vw":29.400209},{"c":28.82,"h":30.2,"l":28.15,"n":790,"o":29.29,"t":"2026-01-02T05:00:00Z","v":23242,"vw":28.853287},{"c":29.11,"h":29.34,"l":28.865,"n":449,"o":28.99,"t":"2026-01-05T05:00:00Z","v":10786,"vw":29.086318},{"c":28.3,"h":28.82,"l":27.59,"n":993,"o":28.82,"t":"2026-01-06T05:00:00Z","v":35160,"vw":28.196269},{"c":28.19,"h":28.74,"l":28.05,"n":626,"o":28.68,"t":"2026-01-07T05:00:00Z","v":12911,"vw":28.286726},{"c":28.82,"h":29.2,"l":28.01,"n":623,"o":28.01,"t":"2026-01-08T05:00:00Z","v":12718,"vw":28.90689},{"c":28.68,"h":29.6,"l":28.54,"n":674,"o":28.83,"t":"2026-01-09T05:00:00Z","v":13697,"vw":28.779612},{"c":28.57,"h":29.0056,"l":28.055,"n":652,"o":28.64,"t":"2026-01-12T05:00:00Z","v":17443,"vw":28.578098},{"c":28.6,"h":28.79,"l":28.18,"n":870,"o":28.24,"t":"2026-01-13T05:00:00Z","v":18272,"vw":28.557774},{"c":28.85,"h":28.87,"l":28.11,"n":675,"o":28.32,"t":"2026-01-14T05:00:00Z","v":22219,"vw":28.61194},{"c":29.18,"h":30.17,"l":28.71,"n":481,"o":29.58,"t":"2026-01-15T05:00:00Z","v":12235,"vw":29.249285},{"c":28.95,"h":29.67,"l":28.94,"n":541,"o":29.02,"t":"2026-01-16T05:00:00Z","v":16639,"vw":29.01206},{"c":28.6,"h":29.06,"l":28.28,"n":479,"o":28.69,"t":"2026-01-20T05:00:00Z","v":10552,"vw":28.62039},{"c":29.83,"h":30.23,"l":28.57,"n":900,"o":28.57,"t":"2026-01-21T05:00:00Z","v":27937,"vw":29.641368},{"c":30.09,"h":30.49,"l":29.89,"n":728,"o":29.99,"t":"2026-01-22T05:00:00Z","v":15715,"vw":30.085704},{"c":29.18,"h":30.64,"l":28.995,"n":782,"o":29.8,"t":"2026-01-23T05:00:00Z","v":11452,"vw":29.420861},{"c":29.55,"h":30.26,"l":28.82,"n":567,"o":29.22,"t":"2026-01-26T05:00:00Z","v":21956,"vw":29.424101},{"c":29.45,"h":29.59,"l":28.86,"n":779,"o":29.59,"t":"2026-01-27T05:00:00Z","v":28288,"vw":29.19406},{"c":28.57,"h":29.05,"l":28.22,"n":585,"o":29.05,"t":"2026-01-28T05:00:00Z","v":15936,"vw":28.522736},{"c":29.06,"h":29.17,"l":28.21,"n":943,"o":28.81,"t":"2026-01-29T05:00:00Z","v":46121,"vw":28.591685},{"c":29.18,"h":29.57,"l":29.16,"n":1073,"o":29.3,"t":"2026-01-30T05:00:00Z","v":24276,"vw":29.264512},{"c":29.39,"h":29.63,"l":29.27,"n":1382,"o":29.35,"t":"2026-02-02T05:00:00Z","v":49797,"vw":29.425391},{"c":30,"h":30.85,"l":29.13,"n":1321,"o":29.42,"t":"2026-02-03T05:00:00Z","v":41285,"vw":30.073621},{"c":30.26,"h":31.1959,"l":30.22,"n":1040,"o":30.37,"t":"2026-02-04T05:00:00Z","v":29613,"vw":30.591572},{"c":30.79,"h":31.06,"l":30.17,"n":952,"o":30.24,"t":"2026-02-05T05:00:00Z","v":22324,"vw":30.673621},{"c":30.54,"h":31.595,"l":30.54,"n":763,"o":30.94,"t":"2026-02-06T05:00:00Z","v":24496,"vw":30.6829},{"c":30.51,"h":30.895,"l":29.0632,"n":626,"o":29.0632,"t":"2026-02-09T05:00:00Z","v":21890,"vw":30.507593},{"c":30.44,"h":31.005,"l":30.04,"n":897,"o":31.005,"t":"2026-02-10T05:00:00Z","v":26420,"vw":30.440636},{"c":30.3,"h":30.73,"l":30.01,"n":593,"o":30.55,"t":"2026-02-11T05:00:00Z","v":27446,"vw":30.279688},{"c":30.56,"h":30.64,"l":30.01,"n":597,"o":30.64,"t":"2026-02-12T05:00:00Z","v":19034,"vw":30.418534},{"c":30.66,"h":30.68,"l":30.29,"n":580,"o":30.33,"t":"2026-02-13T05:00:00Z","v":15696,"vw":30.564605},{"c":30.55,"h":31.15,"l":30.55,"n":372,"o":30.72,"t":"2026-02-17T05:00:00Z","v":12652,"vw":30.629166},{"c":30.44,"h":30.71,"l":29.84,"n":749,"o":30.71,"t":"2026-02-18T05:00:00Z","v":28536,"vw":30.383598},{"c":29.93,"h":30.57,"l":29.93,"n":756,"o":30.12,"t":"2026-02-19T05:00:00Z","v":18249,"vw":30.018909},{"c":30.24,"h":30.35,"l":29.875,"n":660,"o":30.13,"t":"2026-02-20T05:00:00Z","v":13349,"vw":30.182739},{"c":29.7,"h":30.19,"l":29.525,"n":898,"o":30.07,"t":"2026-02-23T05:00:00Z","v":38205,"vw":29.806926},{"c":29.54,"h":30.1,"l":29.485,"n":685,"o":29.86,"t":"2026-02-24T05:00:00Z","v":12108,"vw":29.653096},{"c":30.43,"h":30.48,"l":29.5,"n":427,"o":29.93,"t":"2026-02-25T05:00:00Z","v":11862,"vw":30.252193},{"c":30.04,"h":31.12,"l":29.9975,"n":547,"o":30.71,"t":"2026-02-26T05:00:00Z","v":19973,"vw":30.347138},{"c":29.4,"h":30.06,"l":29.285,"n":738,"o":29.65,"t":"2026-02-27T05:00:00Z","v":34702,"vw":29.482814},{"c":29.78,"h":30.46,"l":29.05,"n":836,"o":29.05,"t":"2026-03-02T05:00:00Z","v":46980,"vw":29.942604},{"c":29.68,"h":30.07,"l":29.12,"n":844,"o":29.3,"t":"2026-03-03T05:00:00Z","v":15693,"vw":29.601772},{"c":29.78,"h":29.98,"l":29.52,"n":549,"o":29.98,"t":"2026-03-04T05:00:00Z","v":14526,"vw":29.785659},{"c":29.2,"h":29.54,"l":28.86,"n":925,"o":29.54,"t":"2026-03-05T05:00:00Z","v":16006,"vw":29.187949},{"c":29.03,"h":29.04,"l":28.22,"n":819,"o":28.72,"t":"2026-03-06T05:00:00Z","v":26839,"vw":28.823802},{"c":28.7,"h":29.155,"l":28.07,"n":1152,"o":28.85,"t":"2026-03-09T04:00:00Z","v":41070,"vw":28.626441},{"c":28.75,"h":29.5,"l":28.27,"n":675,"o":28.49,"t":"2026-03-10T04:00:00Z","v":19862,"vw":28.894859},{"c":28.895,"h":29.29,"l":28.43,"n":1064,"o":28.86,"t":"2026-03-11T04:00:00Z","v":32969,"vw":28.783612},{"c":28.91,"h":29.06,"l":28.18,"n":977,"o":28.27,"t":"2026-03-12T04:00:00Z","v":27321,"vw":28.675188},{"c":29.01,"h":29.33,"l":28.7,"n":1165,"o":29.28,"t":"2026-03-13T04:00:00Z","v":29318,"vw":29.022299},{"c":29,"h":29.56,"l":28.88,"n":698,"o":29.3,"t":"2026-03-16T04:00:00Z","v":13990,"vw":29.034833},{"c":28.82,"h":29.72,"l":28.605,"n":988,"o":29.42,"t":"2026-03-17T04:00:00Z","v":31010,"vw":28.866041},{"c":28.38,"h":29,"l":28.3,"n":712,"o":28.76,"t":"2026-03-18T04:00:00Z","v":25302,"vw":28.468816},{"c":28.65,"h":28.9,"l":28.3,"n":716,"o":28.48,"t":"2026-03-19T04:00:00Z","v":29779,"vw":28.724441},{"c":28.82,"h":29.3,"l":28.24,"n":716,"o":28.42,"t":"2026-03-20T04:00:00Z","v":81609,"vw":28.800788},{"c":29.61,"h":30,"l":29.38,"n":807,"o":29.38,"t":"2026-03-23T04:00:00Z","v":27467,"vw":29.723526},{"c":29.28,"h":29.98,"l":28.95,"n":617,"o":29.34,"t":"2026-03-24T04:00:00Z","v":14190,"vw":29.314593},{"c":29.08,"h":30.29,"l":28.92,"n":621,"o":29.72,"t":"2026-03-25T04:00:00Z","v":13828,"vw":29.225988},{"c":29.22,"h":29.33,"l":28.76,"n":744,"o":28.99,"t":"2026-03-26T04:00:00Z","v":15687,"vw":29.148168},{"c":29.06,"h":29.16,"l":28.775,"n":872,"o":29.16,"t":"2026-03-27T04:00:00Z","v":23509,"vw":29.030285},{"c":29.62,"h":29.85,"l":29.1,"n":942,"o":29.49,"t":"2026-03-30T04:00:00Z","v":30658,"vw":29.591715},{"c":29.725,"h":30.1,"l":29.53,"n":681,"o":30.1,"t":"2026-03-31T04:00:00Z","v":35625,"vw":29.755774},{"c":29.6,"h":30,"l":29.6,"n":536,"o":29.71,"t":"2026-04-01T04:00:00Z","v":9687,"vw":29.68497},{"c":29.73,"h":29.81,"l":29.28,"n":419,"o":29.38,"t":"2026-04-02T04:00:00Z","v":7774,"vw":29.702042},{"c":29.99,"h":30.04,"l":29.65,"n":513,"o":29.78,"t":"2026-04-06T04:00:00Z","v":15909,"vw":29.963338},{"c":30.23,"h":30.435,"l":29.91,"n":821,"o":30.14,"t":"2026-04-07T04:00:00Z","v":23379,"vw":30.207866},{"c":31.04,"h":31.42,"l":30.49,"n":1029,"o":31.01,"t":"2026-04-08T04:00:00Z","v":29404,"vw":31.015702},{"c":32.67,"h":32.67,"l":30.96,"n":1012,"o":30.96,"t":"2026-04-09T04:00:00Z","v":43873,"vw":32.12239},{"c":29.04,"h":31.08,"l":27.335,"n":1541,"o":31.08,"t":"2026-04-10T04:00:00Z","v":238906,"vw":28.294445},{"c":28.66,"h":30.5,"l":28.28,"n":881,"o":29.1,"t":"2026-04-13T04:00:00Z","v":23893,"vw":28.938994},{"c":28.34,"h":28.89,"l":28.18,"n":950,"o":28.51,"t":"2026-04-14T04:00:00Z","v":34224,"vw":28.465069},{"c":28.23,"h":28.37,"l":28,"n":724,"o":28.29,"t":"2026-04-15T04:00:00Z","v":20793,"vw":28.191494},{"c":28.32,"h":28.7,"l":28.04,"n":1096,"o":28.18,"t":"2026-04-16T04:00:00Z","v":28947,"vw":28.283896},{"c":29.16,"h":29.32,"l":28.25,"n":1131,"o":28.8,"t":"2026-04-17T04:00:00Z","v":47528,"vw":28.847813},{"c":28.68,"h":29.07,"l":28.63,"n":747,"o":29.06,"t":"2026-04-20T04:00:00Z","v":22015,"vw":28.761951},{"c":28.75,"h":28.97,"l":28.605,"n":882,"o":28.66,"t":"2026-04-21T04:00:00Z","v":36610,"vw":28.767706},{"c":28.79,"h":29.34,"l":28.7,"n":1220,"o":28.7,"t":"2026-04-22T04:00:00Z","v":42959,"vw":28.985435},{"c":29.01,"h":29.225,"l":28.63,"n":628,"o":28.85,"t":"2026-04-23T04:00:00Z","v":33065,"vw":28.992249},{"c":29.43,"h":29.865,"l":29.07,"n":1421,"o":29.07,"t":"2026-04-24T04:00:00Z","v":93062,"vw":29.324234},{"c":29.56,"h":30.1,"l":29.43,"n":742,"o":29.53,"t":"2026-04-27T04:00:00Z","v":43513,"vw":29.710405},{"c":29.74,"h":30.06,"l":29.7,"n":963,"o":29.7,"t":"2026-04-28T04:00:00Z","v":40352,"vw":29.796937},{"c":29.35,"h":29.56,"l":29.16,"n":1120,"o":29.52,"t":"2026-04-29T04:00:00Z","v":25120,"vw":29.432351},{"c":29.98,"h":30.24,"l":29.07,"n":1110,"o":29.07,"t":"2026-04-30T04:00:00Z","v":72050,"vw":29.861192},{"c":29.99,"h":30.12,"l":29.7,"n":1044,"o":29.95,"t":"2026-05-01T04:00:00Z","v":53269,"vw":29.973614},{"c":29.48,"h":29.9,"l":29.37,"n":1152,"o":29.81,"t":"2026-05-04T04:00:00Z","v":27139,"vw":29.495214},{"c":30.09,"h":30.4899,"l":29.75,"n":1312,"o":29.75,"t":"2026-05-05T04:00:00Z","v":39644,"vw":30.064502},{"c":30.1,"h":30.5,"l":29.8,"n":1973,"o":30.2,"t":"2026-05-06T04:00:00Z","v":95184,"vw":30.211009},{"c":30.48,"h":30.58,"l":30.1,"n":1861,"o":30.2,"t":"2026-05-07T04:00:00Z","v":52613,"vw":30.407416},{"c":30.94,"h":31.22,"l":30.5,"n":1975,"o":30.5,"t":"2026-05-08T04:00:00Z","v":59827,"vw":30.866505},{"c":30.47,"h":31,"l":30.25,"n":1416,"o":30.95,"t":"2026-05-11T04:00:00Z","v":35313,"vw":30.513645},{"c":30.45,"h":30.69,"l":30.035,"n":1491,"o":30.47,"t":"2026-05-12T04:00:00Z","v":43934,"vw":30.390859},{"c":30.36,"h":30.505,"l":30.125,"n":1950,"o":30.35,"t":"2026-05-13T04:00:00Z","v":35281,"vw":30.402164},{"c":30.42,"h":30.805,"l":30.3,"n":2365,"o":30.49,"t":"2026-05-14T04:00:00Z","v":54627,"vw":30.530515},{"c":29.85,"h":30.7,"l":29.8,"n":1780,"o":30.28,"t":"2026-05-15T04:00:00Z","v":44119,"vw":30.072924},{"c":30.18,"h":30.4,"l":29.85,"n":1788,"o":29.85,"t":"2026-05-18T04:00:00Z","v":31058,"vw":30.156269},{"c":30.54,"h":30.67,"l":29.89,"n":2632,"o":30.19,"t":"2026-05-19T04:00:00Z","v":76915,"vw":30.479004},{"c":30.65,"h":31,"l":30.45,"n":2909,"o":30.5,"t":"2026-05-20T04:00:00Z","v":85789,"vw":30.682367},{"c":31.17,"h":31.33,"l":30.35,"n":2331,"o":30.5,"t":"2026-05-21T04:00:00Z","v":78125,"vw":30.904439},{"c":31.01,"h":31.49,"l":30.81,"n":2541,"o":31.17,"t":"2026-05-22T04:00:00Z","v":76796,"vw":31.063031},{"c":30.77,"h":31.33,"l":30.31,"n":2586,"o":30.61,"t":"2026-05-26T04:00:00Z","v":97041,"vw":30.733488},{"c":30.84,"h":31.32,"l":30.75,"n":1560,"o":31.13,"t":"2026-05-27T04:00:00Z","v":44220,"vw":30.932611},{"c":31.05,"h":31.115,"l":30.415,"n":2524,"o":30.76,"t":"2026-05-28T04:00:00Z","v":59778,"vw":30.871604},{"c":30.8,"h":31.1,"l":30.52,"n":1572,"o":31.09,"t":"2026-05-29T04:00:00Z","v":54158,"vw":30.844647},{"c":30.72,"h":31.21,"l":30.51,"n":2084,"o":30.72,"t":"2026-06-01T04:00:00Z","v":48955,"vw":30.756812},{"c":31.2,"h":31.35,"l":30.67,"n":1945,"o":30.7,"t":"2026-06-02T04:00:00Z","v":67364,"vw":31.117566},{"c":30.61,"h":31.2,"l":30.48,"n":1593,"o":31,"t":"2026-06-03T04:00:00Z","v":38185,"vw":30.637525},{"c":31.39,"h":31.62,"l":30.865,"n":1434,"o":30.95,"t":"2026-06-04T04:00:00Z","v":53607,"vw":31.334885},{"c":31.77,"h":32.08,"l":31.45,"n":2557,"o":31.47,"t":"2026-06-05T04:00:00Z","v":106194,"vw":31.760263},{"c":31.82,"h":32.19,"l":31.66,"n":2540,"o":32.03,"t":"2026-06-08T04:00:00Z","v":100911,"vw":31.889357},{"c":32.28,"h":32.75,"l":31.99,"n":2117,"o":31.99,"t":"2026-06-09T04:00:00Z","v":89465,"vw":32.346741},{"c":32.31,"h":32.71,"l":32.14,"n":2402,"o":32.54,"t":"2026-06-10T04:00:00Z","v":99511,"vw":32.414709},{"c":31.92,"h":32.3,"l":31.71,"n":1906,"o":32.18,"t":"2026-06-11T04:00:00Z","v":49648,"vw":31.96228},{"c":32.21,"h":32.425,"l":32.065,"n":2949,"o":32.1,"t":"2026-06-12T04:00:00Z","v":77660,"vw":32.229723},{"c":31.87,"h":32.48,"l":31.73,"n":3345,"o":32.45,"t":"2026-06-15T04:00:00Z","v":94595,"vw":32.092229},{"c":31.71,"h":32.37,"l":31.65,"n":1518,"o":32.21,"t":"2026-06-16T04:00:00Z","v":44151,"vw":31.824582},{"c":31.43,"h":32.24,"l":31.34,"n":3625,"o":31.81,"t":"2026-06-17T04:00:00Z","v":114081,"vw":31.711069},{"c":31.55,"h":32.5,"l":31.36,"n":2648,"o":31.81,"t":"2026-06-18T04:00:00Z","v":193036,"vw":31.606485},{"c":31.58,"h":31.99,"l":31.35,"n":1524,"o":31.63,"t":"2026-06-22T04:00:00Z","v":47644,"vw":31.623518},{"c":32.34,"h":32.65,"l":31.44,"n":8209,"o":31.66,"t":"2026-06-23T04:00:00Z","v":288682,"vw":32.327194},{"c":32.62,"h":32.96,"l":32.04,"n":6043,"o":32.34,"t":"2026-06-24T04:00:00Z","v":297639,"vw":32.535713},{"c":31.81,"h":32.56,"l":31.44,"n":1585,"o":32.52,"t":"2026-06-25T04:00:00Z","v":63003,"vw":31.814369},{"c":32.67,"h":32.75,"l":31.715,"n":2616,"o":31.81,"t":"2026-06-26T04:00:00Z","v":265585,"vw":32.550392},{"c":32.7,"h":32.76,"l":32.12,"n":2281,"o":32.21,"t":"2026-06-29T04:00:00Z","v":110693,"vw":32.601208},{"c":32.9,"h":33.2,"l":32.44,"n":1205,"o":32.55,"t":"2026-06-30T04:00:00Z","v":66613,"vw":32.853706},{"c":33.84,"h":33.97,"l":32.85,"n":1899,"o":33.07,"t":"2026-07-01T04:00:00Z","v":67197,"vw":33.607956},{"c":33.46,"h":34.425,"l":33.3,"n":1723,"o":33.97,"t":"2026-07-02T04:00:00Z","v":63154,"vw":33.643543},{"c":33.36,"h":33.78,"l":33.2,"n":1281,"o":33.31,"t":"2026-07-06T04:00:00Z","v":36904,"vw":33.41089},{"c":33.46,"h":33.75,"l":33.37,"n":1634,"o":33.37,"t":"2026-07-07T04:00:00Z","v":34913,"vw":33.528094},{"c":33.03,"h":33.61,"l":32.88,"n":1688,"o":33.15,"t":"2026-07-08T04:00:00Z","v":47047,"vw":33.149098},{"c":33.44,"h":33.49,"l":32.99,"n":2030,"o":33.06,"t":"2026-07-09T04:00:00Z","v":45818,"vw":33.319603},{"c":33.34,"h":33.68,"l":33.34,"n":2136,"o":33.63,"t":"2026-07-10T04:00:00Z","v":45330,"vw":33.445932},{"c":33.7,"h":34.07,"l":33.285,"n":1918,"o":33.38,"t":"2026-07-13T04:00:00Z","v":49271,"vw":33.757827},{"c":33.54,"h":34,"l":33.41,"n":1235,"o":33.77,"t":"2026-07-14T04:00:00Z","v":29221,"vw":33.609732},{"c":33.99,"h":34.09,"l":33.73,"n":1124,"o":33.73,"t":"2026-07-15T04:00:00Z","v":31063,"vw":33.963959},{"c":34.79,"h":34.98,"l":34.03,"n":1317,"o":34.03,"t":"2026-07-16T04:00:00Z","v":28649,"vw":34.71536},{"c":33.97,"h":34.615,"l":33.665,"n":1856,"o":34.49,"t":"2026-07-17T04:00:00Z","v":39947,"vw":34.089102},{"c":33.89,"h":34.1075,"l":33.03,"n":1677,"o":33.68,"t":"2026-07-20T04:00:00Z","v":40586,"vw":33.712641},{"c":33.94,"h":34.16,"l":33.515,"n":1409,"o":33.89,"t":"2026-07-21T04:00:00Z","v":39523,"vw":33.893135},{"c":33.3,"h":33.9,"l":33.11,"n":1702,"o":33.9,"t":"2026-07-22T04:00:00Z","v":35445,"vw":33.298376},{"c":33.13,"h":33.28,"l":32.14,"n":1883,"o":32.9,"t":"2026-07-23T04:00:00Z","v":49513,"vw":32.948316},{"c":31.7,"h":32.6,"l":30.75,"n":1943,"o":32.6,"t":"2026-07-24T04:00:00Z","v":72965,"vw":31.602452},{"c":30.57,"h":31.77,"l":30.425,"n":2496,"o":31.77,"t":"2026-07-27T04:00:00Z","v":63865,"vw":30.775335},{"c":30.75,"h":31.41,"l":30.37,"n":1915,"o":30.9,"t":"2026-07-28T04:00:00Z","v":75976,"vw":30.745993},{"c":30.75,"h":31.215,"l":30.23,"n":2094,"o":30.69,"t":"2026-07-29T04:00:00Z","v":51731,"vw":30.766486},{"c":30.21,"h":31.3,"l":30.13,"n":1682,"o":30.75,"t":"2026-07-30T04:00:00Z","v":89008,"vw":30.503382},{"c":30.18,"h":30.515,"l":29.895,"n":1511,"o":30.04,"t":"2026-07-31T04:00:00Z","v":52658,"vw":30.157377},{"c":30.5,"h":31.215,"l":30.27,"n":1843,"o":30.6,"t":"2026-08-03T04:00:00Z","v":64243,"vw":30.713779},{"c":30.96,"h":31.065,"l":30.2,"n":2090,"o":30.44,"t":"2026-08-04T04:00:00Z","v":47782,"vw":30.831078},{"c":30.71,"h":31.15,"l":30.49,"n":1504,"o":31.14,"t":"2026-08-05T04:00:00Z","v":46263,"vw":30.716776},{"c":30.7,"h":30.88,"l":30.295,"n":901,"o":30.69,"t":"2026-08-06T04:00:00Z","v":28353,"vw":30.681932},{"c":30.52,"h":30.985,"l":30.3401,"n":1453,"o":30.7,"t":"2026-08-07T04:00:00Z","v":51685,"vw":30.591501},{"c":30.39,"h":30.8452,"l":30.21,"n":1424,"o":30.51,"t":"2026-08-10T04:00:00Z","v":59715,"vw":30.424714},{"c":31.25,"h":31.375,"l":30.44,"n":1793,"o":30.61,"t":"2026-08-11T04:00:00Z","v":58200,"vw":30.926768},{"c":31.19,"h":31.425,"l":30.76,"n":1121,"o":31.28,"t":"2026-08-12T04:00:00Z","v":50961,"vw":31.156045},{"c":31.06,"h":31.485,"l":30.795,"n":1695,"o":31.4,"t":"2026-08-13T04:00:00Z","v":88551,"vw":30.995778},{"c":31.065,"h":31.485,"l":31,"n":1568,"o":31.24,"t":"2026-08-14T04:00:00Z","v":44979,"vw":31.118152},{"c":30.6,"h":31.24,"l":30.515,"n":2145,"o":31.09,"t":"2026-08-17T04:00:00Z","v":55602,"vw":30.6764},{"c":31.1,"h":31.34,"l":30.5,"n":2788,"o":30.73,"t":"2026-08-18T04:00:00Z","v":64986,"vw":31.025159},{"c":30.43,"h":31.55,"l":30.37,"n":2063,"o":31.36,"t":"2026-08-19T04:00:00Z","v":75275,"vw":30.788612},{"c":30.07,"h":30.635,"l":29.78,"n":1233,"o":30.46,"t":"2026-08-20T04:00:00Z","v":49414,"vw":30.068028},{"c":30,"h":30.25,"l":29.68,"n":2482,"o":30.25,"t":"2026-08-21T04:00:00Z","v":72535,"vw":29.996268},{"c":30.12,"h":31.93,"l":29.8405,"n":1531,"o":30.09,"t":"2026-08-24T04:00:00Z","v":72933,"vw":30.173306},{"c":29.97,"h":30.32,"l":29.57,"n":1687,"o":30.16,"t":"2026-08-25T04:00:00Z","v":53934,"vw":29.921203},{"c":30.19,"h":30.425,"l":29.65,"n":2089,"o":30,"t":"2026-08-26T04:00:00Z","v":120309,"vw":30.069887},{"c":29.98,"h":30.26,"l":29.76,"n":1793,"o":30.19,"t":"2026-08-27T04:00:00Z","v":53513,"vw":29.987432},{"c":30.29,"h":30.49,"l":29.995,"n":1541,"o":30.03,"t":"2026-08-28T04:00:00Z","v":52161,"vw":30.28289},{"c":29.83,"h":30.38,"l":29.5201,"n":1024,"o":30.32,"t":"2026-08-31T04:00:00Z","v":35366,"vw":29.867044},{"c":29.85,"h":30.01,"l":29.66,"n":1281,"o":29.93,"t":"2026-09-01T04:00:00Z","v":36770,"vw":29.857343},{"c":30.41,"h":30.565,"l":29.88,"n":1424,"o":30.03,"t":"2026-09-02T04:00:00Z","v":42057,"vw":30.401776},{"c":30.42,"h":30.8,"l":30.41,"n":960,"o":30.6,"t":"2026-09-03T04:00:00Z","v":27217,"vw":30.48169},{"c":30.8,"h":30.82,"l":30.4,"n":959,"o":30.4,"t":"2026-09-04T04:00:00Z","v":30814,"vw":30.727703},{"c":30.1,"h":30.89,"l":30.05,"n":1181,"o":30.74,"t":"2026-09-08T04:00:00Z","v":31438,"vw":30.178193},{"c":30.06,"h":30.245,"l":29.7,"n":2168,"o":30.05,"t":"2026-09-09T04:00:00Z","v":51245,"vw":30.015998},{"c":30.23,"h":30.23,"l":29.805,"n":2353,"o":29.84,"t":"2026-09-10T04:00:00Z","v":50756,"vw":30.097829},{"c":30.1,"h":30.65,"l":29.85,"n":1336,"o":30.48,"t":"2026-09-11T04:00:00Z","v":34173,"vw":30.168278},{"c":30.18,"h":30.425,"l":29.95,"n":1339,"o":30.04,"t":"2026-09-14T04:00:00Z","v":33355,"vw":30.184063},{"c":30.44,"h":30.49,"l":30.11,"n":1384,"o":30.24,"t":"2026-09-15T04:00:00Z","v":31532,"vw":30.376638},{"c":30.03,"h":30.545,"l":29.79,"n":1697,"o":30.49,"t":"2026-09-16T04:00:00Z","v":49726,"vw":30.207329},{"c":30.31,"h":30.545,"l":30.01,"n":1513,"o":30.29,"t":"2026-09-17T04:00:00Z","v":29625,"vw":30.30999},{"c":30.1,"h":30.24,"l":29.64,"n":1480,"o":30.12,"t":"2026-09-18T04:00:00Z","v":128370,"vw":30.063578},{"c":29.73,"h":30.15,"l":29.63,"n":1926,"o":30,"t":"2026-09-21T04:00:00Z","v":62953,"vw":29.802979},{"c":29.93,"h":30.18,"l":29.75,"n":1730,"o":29.9,"t":"2026-09-22T04:00:00Z","v":71427,"vw":29.988371},{"c":29.64,"h":29.93,"l":29.55,"n":1547,"o":29.92,"t":"2026-09-23T04:00:00Z","v":35841,"vw":29.664333},{"c":30.21,"h":30.6,"l":29.755,"n":1893,"o":29.95,"t":"2026-09-24T04:00:00Z","v":61005,"vw":30.218251},{"c":30.87,"h":31.185,"l":30.29,"n":2058,"o":30.29,"t":"2026-09-25T04:00:00Z","v":83283,"vw":30.968883},{"c":30.87,"h":31.515,"l":30.65,"n":1945,"o":30.86,"t":"2026-09-28T04:00:00Z","v":76823,"vw":30.925708},{"c":30.78,"h":31.38,"l":30.5114,"n":1863,"o":30.98,"t":"2026-09-29T04:00:00Z","v":68625,"vw":30.780954},{"c":30.34,"h":30.87,"l":30.34,"n":1412,"o":30.83,"t":"2026-09-30T04:00:00Z","v":49090,"vw":30.455852},{"c":30.9,"h":31.03,"l":29.94,"n":1808,"o":30.35,"t":"2026-10-01T04:00:00Z","v":54764,"vw":30.758515},{"c":31.19,"h":31.945,"l":31.05,"n":2110,"o":31.25,"t":"2026-10-02T04:00:00Z","v":90559,"vw":31.29473},{"c":31.01,"h":31.59,"l":30.99,"n":2487,"o":31.29,"t":"2026-10-05T04:00:00Z","v":51323,"vw":31.0898},{"c":30.97,"h":31.28,"l":30.81,"n":1604,"o":31.13,"t":"2026-10-06T04:00:00Z","v":49174,"vw":30.997222},{"c":30.8,"h":31.04,"l":30.69,"n":1362,"o":30.7,"t":"2026-10-07T04:00:00Z","v":38401,"vw":30.831849},{"c":30.84,"h":31.18,"l":30.8,"n":2068,"o":30.8,"t":"2026-10-08T04:00:00Z","v":56264,"vw":30.921002},{"c":30.53,"h":31.185,"l":30.42,"n":1578,"o":30.89,"t":"2026-10-09T04:00:00Z","v":64387,"vw":30.584213},{"c":30.74,"h":31.035,"l":30.46,"n":2414,"o":30.51,"t":"2026-10-12T04:00:00Z","v":102612,"vw":30.761764},{"c":30.7,"h":31.095,"l":30.54,"n":2198,"o":30.9,"t":"2026-10-13T04:00:00Z","v":79537,"vw":30.743676},{"c":30.56,"h":30.905,"l":30.34,"n":1875,"o":30.55,"t":"2026-10-14T04:00:00Z","v":63200,"vw":30.660595},{"c":30.96,"h":31.34,"l":30.63,"n":1530,"o":30.81,"t":"2026-10-15T04:00:00Z","v":47732,"vw":30.989655},{"c":31.15,"h":31.46,"l":30.96,"n":1838,"o":31.03,"t":"2026-10-16T04:00:00Z","v":59999,"vw":31.117198},{"c":31.02,"h":31.523,"l":30.66,"n":2146,"o":31.19,"t":"2026-10-19T04:00:00Z","v":57880,"vw":31.063721},{"c":31.26,"h":31.51,"l":31.08,"n":1558,"o":31.11,"t":"2026-10-20T04:00:00Z","v":40185,"vw":31.247447},{"c":31.13,"h":31.49,"l":31.045,"n":1576,"o":31.31,"t":"2026-10-21T04:00:00Z","v":32910,"vw":31.174371},{"c":31.9,"h":32.115,"l":31,"n":3511,"o":31.24,"t":"2026-10-22T04:00:00Z","v":138692,"vw":31.869961}],"volatilityBars":[{"c":29.8405,"h":31.93,"l":29.8405,"n":36,"o":30.09,"t":"2026-08-24T13:30:00Z","v":1198,"vw":30.313414},{"c":30.35,"h":30.37,"l":30.235,"n":28,"o":30.255,"t":"2026-08-24T14:00:00Z","v":1351,"vw":30.320234},{"c":30.39,"h":30.39,"l":30.23,"n":39,"o":30.23,"t":"2026-08-24T14:15:00Z","v":1087,"vw":30.363722},{"c":30.42,"h":30.52,"l":30.305,"n":50,"o":30.305,"t":"2026-08-24T14:30:00Z","v":1381,"vw":30.445086},{"c":30.315,"h":30.37,"l":30.315,"n":9,"o":30.37,"t":"2026-08-24T14:45:00Z","v":338,"vw":30.348333},{"c":30.355,"h":30.355,"l":30.315,"n":4,"o":30.315,"t":"2026-08-24T15:00:00Z","v":211,"vw":30.335},{"c":30.32,"h":30.34,"l":30.32,"n":10,"o":30.34,"t":"2026-08-24T15:30:00Z","v":380,"vw":30.33},{"c":30.31,"h":30.325,"l":30.31,"n":8,"o":30.31,"t":"2026-08-24T15:45:00Z","v":324,"vw":30.315},{"c":30.1901,"h":30.32,"l":30.1901,"n":5,"o":30.32,"t":"2026-08-24T16:00:00Z","v":3226,"vw":30.198219},{"c":30.315,"h":30.315,"l":30.17,"n":57,"o":30.31,"t":"2026-08-24T16:15:00Z","v":2417,"vw":30.267236},{"c":30.32,"h":30.32,"l":30.19,"n":5,"o":30.19,"t":"2026-08-24T16:30:00Z","v":338,"vw":30.278333},{"c":30.27,"h":30.27,"l":30.27,"n":3,"o":30.27,"t":"2026-08-24T16:45:00Z","v":102,"vw":30.27},{"c":30.26,"h":30.31,"l":30.21,"n":29,"o":30.21,"t":"2026-08-24T17:00:00Z","v":2350,"vw":30.257283},{"c":30.3,"h":30.36,"l":30.3,"n":34,"o":30.34,"t":"2026-08-24T17:15:00Z","v":1043,"vw":30.336},{"c":30.205,"h":30.24,"l":30.16,"n":27,"o":30.24,"t":"2026-08-24T18:00:00Z","v":1125,"vw":30.218571},{"c":30.17,"h":30.205,"l":30.17,"n":5,"o":30.205,"t":"2026-08-24T18:15:00Z","v":204,"vw":30.1875},{"c":30.27,"h":30.295,"l":30.11,"n":51,"o":30.185,"t":"2026-08-24T18:30:00Z","v":1936,"vw":30.246136},{"c":30.16,"h":30.16,"l":30.16,"n":2,"o":30.16,"t":"2026-08-24T18:45:00Z","v":119,"vw":30.16},{"c":30.21,"h":30.26,"l":30.15,"n":16,"o":30.26,"t":"2026-08-24T19:15:00Z","v":465,"vw":30.206667},{"c":30.175,"h":30.19,"l":30.11,"n":41,"o":30.11,"t":"2026-08-24T19:30:00Z","v":1641,"vw":30.155},{"c":30.22,"h":30.24,"l":30,"n":476,"o":30.18,"t":"2026-08-24T19:45:00Z","v":31709,"vw":30.142164},{"c":30.12,"h":30.12,"l":30.12,"n":8,"o":30.12,"t":"2026-08-24T20:00:00Z","v":13338,"vw":30.12},{"c":30.15,"h":30.32,"l":30.15,"n":32,"o":30.16,"t":"2026-08-25T13:30:00Z","v":1429,"vw":30.192743},{"c":30.21,"h":30.32,"l":30.04,"n":26,"o":30.05,"t":"2026-08-25T13:45:00Z","v":999,"vw":30.198572},{"c":30.3,"h":30.3,"l":30.02,"n":42,"o":30.02,"t":"2026-08-25T14:00:00Z","v":1884,"vw":30.229167},{"c":30.18,"h":30.18,"l":30.18,"n":3,"o":30.18,"t":"2026-08-25T14:15:00Z","v":111,"vw":30.18},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-08-25T15:00:00Z","v":119,"vw":29.93},{"c":29.94,"h":29.94,"l":29.775,"n":25,"o":29.775,"t":"2026-08-25T15:45:00Z","v":1622,"vw":29.799935},{"c":29.9,"h":30.04,"l":29.9,"n":79,"o":29.93,"t":"2026-08-25T16:00:00Z","v":3909,"vw":29.990532},{"c":29.57,"h":29.91,"l":29.57,"n":89,"o":29.91,"t":"2026-08-25T16:15:00Z","v":2948,"vw":29.85705},{"c":29.905,"h":29.905,"l":29.77,"n":31,"o":29.78,"t":"2026-08-25T16:45:00Z","v":1723,"vw":29.829874},{"c":29.89,"h":29.89,"l":29.8,"n":29,"o":29.82,"t":"2026-08-25T17:00:00Z","v":1914,"vw":29.810714},{"c":29.84,"h":29.84,"l":29.64,"n":26,"o":29.64,"t":"2026-08-25T17:15:00Z","v":1427,"vw":29.76},{"c":29.785,"h":29.785,"l":29.785,"n":4,"o":29.785,"t":"2026-08-25T17:30:00Z","v":116,"vw":29.785},{"c":29.89,"h":30,"l":29.58,"n":75,"o":29.67,"t":"2026-08-25T17:45:00Z","v":7393,"vw":29.857741},{"c":29.885,"h":29.885,"l":29.82,"n":40,"o":29.82,"t":"2026-08-25T18:30:00Z","v":1727,"vw":29.840282},{"c":29.92,"h":29.92,"l":29.855,"n":17,"o":29.855,"t":"2026-08-25T19:00:00Z","v":3379,"vw":29.857048},{"c":29.89,"h":29.895,"l":29.83,"n":52,"o":29.86,"t":"2026-08-25T19:15:00Z","v":2013,"vw":29.876111},{"c":29.89,"h":29.89,"l":29.89,"n":16,"o":29.89,"t":"2026-08-25T19:30:00Z","v":402,"vw":29.89},{"c":30,"h":30,"l":29.89,"n":190,"o":29.925,"t":"2026-08-25T19:45:00Z","v":6466,"vw":29.966269},{"c":29.97,"h":29.97,"l":29.97,"n":7,"o":29.97,"t":"2026-08-25T20:00:00Z","v":6457,"vw":29.97},{"c":29.65,"h":30.01,"l":29.65,"n":26,"o":30,"t":"2026-08-26T13:30:00Z","v":1726,"vw":29.973837},{"c":29.85,"h":30.02,"l":29.72,"n":26,"o":30.02,"t":"2026-08-26T13:45:00Z","v":1083,"vw":29.858645},{"c":29.835,"h":30.09,"l":29.785,"n":47,"o":29.785,"t":"2026-08-26T14:00:00Z","v":1868,"vw":29.863096},{"c":29.845,"h":29.905,"l":29.7,"n":51,"o":29.905,"t":"2026-08-26T14:15:00Z","v":1478,"vw":29.824},{"c":29.9,"h":30.09,"l":29.86,"n":80,"o":30,"t":"2026-08-26T14:45:00Z","v":52815,"vw":29.998383},{"c":30.06,"h":30.24,"l":30,"n":93,"o":30.24,"t":"2026-08-26T15:00:00Z","v":2503,"vw":30.106526},{"c":30.24,"h":30.25,"l":30.24,"n":87,"o":30.25,"t":"2026-08-26T15:15:00Z","v":4012,"vw":30.249019},{"c":30.3,"h":30.3,"l":30.045,"n":81,"o":30.13,"t":"2026-08-26T15:30:00Z","v":9089,"vw":30.166096},{"c":30.21,"h":30.425,"l":30.21,"n":21,"o":30.42,"t":"2026-08-26T15:45:00Z","v":664,"vw":30.31095},{"c":30.145,"h":30.205,"l":30.145,"n":11,"o":30.195,"t":"2026-08-26T16:00:00Z","v":884,"vw":30.187143},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-08-26T16:15:00Z","v":134,"vw":30.15},{"c":30.25,"h":30.25,"l":30.12,"n":38,"o":30.19,"t":"2026-08-26T16:30:00Z","v":2071,"vw":30.181375},{"c":30.09,"h":30.2424,"l":30.09,"n":9,"o":30.2424,"t":"2026-08-26T17:00:00Z","v":589,"vw":30.213753},{"c":30.04,"h":30.11,"l":30.03,"n":16,"o":30.11,"t":"2026-08-26T17:30:00Z","v":820,"vw":30.075},{"c":30.12,"h":30.15,"l":30.03,"n":39,"o":30.07,"t":"2026-08-26T18:00:00Z","v":1409,"vw":30.101667},{"c":30.075,"h":30.15,"l":30.065,"n":34,"o":30.15,"t":"2026-08-26T18:15:00Z","v":1224,"vw":30.087778},{"c":30.115,"h":30.205,"l":30.03,"n":11,"o":30.205,"t":"2026-08-26T18:30:00Z","v":696,"vw":30.110463},{"c":30.23,"h":30.38,"l":30.19,"n":64,"o":30.19,"t":"2026-08-26T18:45:00Z","v":2459,"vw":30.254024},{"c":30.27,"h":30.31,"l":30.16,"n":20,"o":30.16,"t":"2026-08-26T19:00:00Z","v":974,"vw":30.246667},{"c":30.335,"h":30.335,"l":30.16,"n":92,"o":30.23,"t":"2026-08-26T19:30:00Z","v":1946,"vw":30.245},{"c":30.16,"h":30.355,"l":30.09,"n":473,"o":30.35,"t":"2026-08-26T19:45:00Z","v":16109,"vw":30.201325},{"c":30.19,"h":30.19,"l":30.19,"n":9,"o":30.19,"t":"2026-08-26T20:00:00Z","v":10081,"vw":30.19},{"c":30.11,"h":30.19,"l":30.11,"n":19,"o":30.14,"t":"2026-08-27T13:30:00Z","v":2226,"vw":30.177307},{"c":30.025,"h":30.025,"l":30.025,"n":7,"o":30.025,"t":"2026-08-27T14:00:00Z","v":315,"vw":30.025},{"c":29.775,"h":30.025,"l":29.77,"n":33,"o":30.025,"t":"2026-08-27T14:30:00Z","v":1222,"vw":29.815842},{"c":29.78,"h":29.78,"l":29.78,"n":12,"o":29.78,"t":"2026-08-27T15:00:00Z","v":450,"vw":29.78},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-08-27T15:15:00Z","v":100,"vw":29.8},{"c":29.96,"h":29.96,"l":29.825,"n":10,"o":29.825,"t":"2026-08-27T15:30:00Z","v":571,"vw":29.873333},{"c":30.07,"h":30.07,"l":29.94,"n":19,"o":29.94,"t":"2026-08-27T15:45:00Z","v":310,"vw":30.005},{"c":30.05,"h":30.1625,"l":29.97,"n":75,"o":29.97,"t":"2026-08-27T16:00:00Z","v":2618,"vw":30.052793},{"c":30.26,"h":30.26,"l":30.1,"n":33,"o":30.1,"t":"2026-08-27T16:15:00Z","v":551,"vw":30.192773},{"c":29.935,"h":30.04,"l":29.925,"n":26,"o":30.03,"t":"2026-08-27T17:00:00Z","v":1155,"vw":29.9635},{"c":30.025,"h":30.03,"l":29.905,"n":46,"o":29.905,"t":"2026-08-27T17:15:00Z","v":2731,"vw":29.958669},{"c":30.175,"h":30.175,"l":30.01,"n":36,"o":30.02,"t":"2026-08-27T17:30:00Z","v":1569,"vw":30.0855},{"c":29.86,"h":30,"l":29.76,"n":31,"o":29.97,"t":"2026-08-27T18:15:00Z","v":1525,"vw":29.905411},{"c":29.91,"h":29.91,"l":29.91,"n":2,"o":29.91,"t":"2026-08-27T18:30:00Z","v":110,"vw":29.91},{"c":29.905,"h":29.96,"l":29.87,"n":144,"o":29.89,"t":"2026-08-27T18:45:00Z","v":5342,"vw":29.913089},{"c":29.945,"h":30.095,"l":29.945,"n":109,"o":29.96,"t":"2026-08-27T19:00:00Z","v":3649,"vw":30.016818},{"c":30.04,"h":30.08,"l":29.97,"n":44,"o":30.07,"t":"2026-08-27T19:15:00Z","v":2012,"vw":30.056271},{"c":30.03,"h":30.07,"l":30.025,"n":30,"o":30.05,"t":"2026-08-27T19:30:00Z","v":788,"vw":30.048},{"c":29.96,"h":30.13,"l":29.86,"n":313,"o":30.03,"t":"2026-08-27T19:45:00Z","v":8689,"vw":29.968151},{"c":29.98,"h":29.98,"l":29.98,"n":6,"o":29.98,"t":"2026-08-27T20:00:00Z","v":10610,"vw":29.98},{"c":30.04,"h":30.04,"l":29.995,"n":106,"o":30.03,"t":"2026-08-28T13:30:00Z","v":2231,"vw":30.026571},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-08-28T13:45:00Z","v":100,"vw":30.14},{"c":30.41,"h":30.41,"l":30.11,"n":36,"o":30.11,"t":"2026-08-28T16:00:00Z","v":1819,"vw":30.26625},{"c":30.065,"h":30.245,"l":30.065,"n":70,"o":30.245,"t":"2026-08-28T16:15:00Z","v":4681,"vw":30.200422},{"c":30.13,"h":30.3,"l":30.11,"n":34,"o":30.11,"t":"2026-08-28T16:45:00Z","v":1671,"vw":30.187083},{"c":30.315,"h":30.315,"l":30.25,"n":9,"o":30.25,"t":"2026-08-28T17:00:00Z","v":471,"vw":30.268571},{"c":30.15,"h":30.15,"l":30.15,"n":5,"o":30.15,"t":"2026-08-28T17:30:00Z","v":312,"vw":30.15},{"c":30.185,"h":30.185,"l":30.185,"n":6,"o":30.185,"t":"2026-08-28T18:30:00Z","v":180,"vw":30.185},{"c":30.27,"h":30.325,"l":30.18,"n":94,"o":30.27,"t":"2026-08-28T18:45:00Z","v":4212,"vw":30.246838},{"c":30.23,"h":30.29,"l":30.22,"n":57,"o":30.22,"t":"2026-08-28T19:00:00Z","v":2458,"vw":30.254213},{"c":30.34,"h":30.34,"l":30.34,"n":7,"o":30.34,"t":"2026-08-28T19:15:00Z","v":147,"vw":30.34},{"c":30.395,"h":30.43,"l":30.395,"n":26,"o":30.43,"t":"2026-08-28T19:30:00Z","v":633,"vw":30.418333},{"c":30.29,"h":30.49,"l":30.17,"n":477,"o":30.41,"t":"2026-08-28T19:45:00Z","v":16455,"vw":30.369168},{"c":30.29,"h":30.29,"l":30.29,"n":7,"o":30.29,"t":"2026-08-28T20:00:00Z","v":9904,"vw":30.29},{"c":30.08,"h":30.38,"l":30.08,"n":27,"o":30.32,"t":"2026-08-31T13:30:00Z","v":1757,"vw":30.317365},{"c":29.5201,"h":29.5201,"l":29.5201,"n":2,"o":29.5201,"t":"2026-08-31T13:45:00Z","v":1850,"vw":29.5201},{"c":30.04,"h":30.04,"l":29.89,"n":8,"o":29.89,"t":"2026-08-31T14:00:00Z","v":281,"vw":29.965373},{"c":29.57,"h":29.57,"l":29.57,"n":5,"o":29.57,"t":"2026-08-31T14:15:00Z","v":209,"vw":29.57},{"c":29.91,"h":30.125,"l":29.77,"n":80,"o":30.125,"t":"2026-08-31T15:30:00Z","v":2463,"vw":29.900488},{"c":29.92,"h":29.92,"l":29.905,"n":5,"o":29.905,"t":"2026-08-31T16:15:00Z","v":535,"vw":29.911173},{"c":30.03,"h":30.03,"l":29.9325,"n":8,"o":29.9325,"t":"2026-08-31T16:30:00Z","v":357,"vw":29.98125},{"c":29.81,"h":29.87,"l":29.81,"n":23,"o":29.87,"t":"2026-08-31T17:15:00Z","v":654,"vw":29.84},{"c":29.9,"h":30.025,"l":29.89,"n":19,"o":29.89,"t":"2026-08-31T17:30:00Z","v":820,"vw":29.915298},{"c":29.95,"h":29.95,"l":29.95,"n":17,"o":29.95,"t":"2026-08-31T18:45:00Z","v":256,"vw":29.95},{"c":29.91,"h":29.91,"l":29.8781,"n":14,"o":29.8781,"t":"2026-08-31T19:15:00Z","v":821,"vw":29.892631},{"c":29.94,"h":29.94,"l":29.94,"n":9,"o":29.94,"t":"2026-08-31T19:30:00Z","v":169,"vw":29.94},{"c":29.85,"h":30.06,"l":29.85,"n":285,"o":29.99,"t":"2026-08-31T19:45:00Z","v":6824,"vw":29.934421},{"c":29.83,"h":29.83,"l":29.83,"n":5,"o":29.83,"t":"2026-08-31T20:00:00Z","v":9399,"vw":29.83},{"c":30.01,"h":30.01,"l":29.9,"n":40,"o":29.93,"t":"2026-09-01T13:30:00Z","v":2302,"vw":29.956231},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-09-01T13:45:00Z","v":100,"vw":29.91},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-09-01T15:15:00Z","v":165,"vw":29.89},{"c":29.9999,"h":29.9999,"l":29.9668,"n":4,"o":29.9668,"t":"2026-09-01T16:15:00Z","v":356,"vw":29.978648},{"c":29.87,"h":30.005,"l":29.76,"n":56,"o":29.76,"t":"2026-09-01T16:45:00Z","v":3024,"vw":29.893929},{"c":29.985,"h":29.985,"l":29.985,"n":3,"o":29.985,"t":"2026-09-01T17:00:00Z","v":118,"vw":29.985},{"c":29.835,"h":29.99,"l":29.835,"n":35,"o":29.9,"t":"2026-09-01T17:15:00Z","v":1582,"vw":29.957876},{"c":29.89,"h":29.91,"l":29.89,"n":6,"o":29.91,"t":"2026-09-01T18:00:00Z","v":311,"vw":29.901667},{"c":29.87,"h":29.95,"l":29.87,"n":55,"o":29.9,"t":"2026-09-01T18:15:00Z","v":2641,"vw":29.919743},{"c":29.81,"h":29.81,"l":29.7,"n":30,"o":29.7,"t":"2026-09-01T19:00:00Z","v":3069,"vw":29.754893},{"c":29.765,"h":29.78,"l":29.765,"n":21,"o":29.765,"t":"2026-09-01T19:15:00Z","v":1650,"vw":29.766228},{"c":29.66,"h":29.66,"l":29.66,"n":4,"o":29.66,"t":"2026-09-01T19:30:00Z","v":175,"vw":29.66},{"c":29.87,"h":29.87,"l":29.68,"n":220,"o":29.745,"t":"2026-09-01T19:45:00Z","v":7294,"vw":29.806308},{"c":29.85,"h":29.85,"l":29.85,"n":6,"o":29.85,"t":"2026-09-01T20:00:00Z","v":5924,"vw":29.85},{"c":29.88,"h":30.03,"l":29.88,"n":15,"o":30.03,"t":"2026-09-02T13:30:00Z","v":1042,"vw":30.010042},{"c":30.175,"h":30.18,"l":30.175,"n":6,"o":30.175,"t":"2026-09-02T14:15:00Z","v":433,"vw":30.176506},{"c":30.44,"h":30.44,"l":30.44,"n":1,"o":30.44,"t":"2026-09-02T14:45:00Z","v":100,"vw":30.44},{"c":30.235,"h":30.235,"l":30.235,"n":4,"o":30.235,"t":"2026-09-02T15:15:00Z","v":161,"vw":30.235},{"c":30.43,"h":30.43,"l":30.43,"n":2,"o":30.43,"t":"2026-09-02T15:30:00Z","v":102,"vw":30.43},{"c":30.56,"h":30.565,"l":30.43,"n":44,"o":30.44,"t":"2026-09-02T16:00:00Z","v":2631,"vw":30.518999},{"c":30.515,"h":30.515,"l":30.385,"n":7,"o":30.385,"t":"2026-09-02T16:45:00Z","v":1199,"vw":30.409789},{"c":30.32,"h":30.42,"l":30.32,"n":6,"o":30.42,"t":"2026-09-02T17:30:00Z","v":371,"vw":30.375556},{"c":30.41,"h":30.53,"l":30.36,"n":75,"o":30.53,"t":"2026-09-02T18:00:00Z","v":4001,"vw":30.408881},{"c":30.41,"h":30.41,"l":30.41,"n":49,"o":30.41,"t":"2026-09-02T19:00:00Z","v":1090,"vw":30.41},{"c":30.29,"h":30.38,"l":30.275,"n":52,"o":30.38,"t":"2026-09-02T19:15:00Z","v":1218,"vw":30.326222},{"c":30.26,"h":30.37,"l":30.26,"n":30,"o":30.34,"t":"2026-09-02T19:30:00Z","v":606,"vw":30.323333},{"c":30.46,"h":30.52,"l":30.32,"n":408,"o":30.475,"t":"2026-09-02T19:45:00Z","v":9805,"vw":30.446345},{"c":30.41,"h":30.41,"l":30.41,"n":8,"o":30.41,"t":"2026-09-02T20:00:00Z","v":11790,"vw":30.41},{"c":30.6,"h":30.6,"l":30.6,"n":7,"o":30.6,"t":"2026-09-03T13:30:00Z","v":396,"vw":30.6},{"c":30.705,"h":30.705,"l":30.705,"n":9,"o":30.705,"t":"2026-09-03T13:45:00Z","v":219,"vw":30.705},{"c":30.665,"h":30.665,"l":30.5311,"n":7,"o":30.5311,"t":"2026-09-03T14:00:00Z","v":425,"vw":30.578288},{"c":30.6,"h":30.79,"l":30.6,"n":11,"o":30.79,"t":"2026-09-03T14:15:00Z","v":311,"vw":30.687963},{"c":30.79,"h":30.79,"l":30.79,"n":6,"o":30.79,"t":"2026-09-03T15:00:00Z","v":200,"vw":30.79},{"c":30.52,"h":30.63,"l":30.52,"n":18,"o":30.56,"t":"2026-09-03T16:00:00Z","v":598,"vw":30.57},{"c":30.8,"h":30.8,"l":30.8,"n":6,"o":30.8,"t":"2026-09-03T17:30:00Z","v":226,"vw":30.8},{"c":30.7,"h":30.7,"l":30.7,"n":7,"o":30.7,"t":"2026-09-03T19:15:00Z","v":185,"vw":30.7},{"c":30.55,"h":30.55,"l":30.55,"n":21,"o":30.55,"t":"2026-09-03T19:30:00Z","v":447,"vw":30.55},{"c":30.49,"h":30.61,"l":30.41,"n":273,"o":30.6,"t":"2026-09-03T19:45:00Z","v":7694,"vw":30.4989},{"c":30.4536,"h":30.4536,"l":30.42,"n":8,"o":30.42,"t":"2026-09-03T20:00:00Z","v":10650,"vw":30.436043},{"c":30.4,"h":30.4,"l":30.4,"n":8,"o":30.4,"t":"2026-09-04T13:30:00Z","v":400,"vw":30.4},{"c":30.75,"h":30.75,"l":30.75,"n":3,"o":30.75,"t":"2026-09-04T16:45:00Z","v":137,"vw":30.75},{"c":30.505,"h":30.505,"l":30.505,"n":2,"o":30.505,"t":"2026-09-04T18:15:00Z","v":103,"vw":30.505},{"c":30.505,"h":30.505,"l":30.505,"n":5,"o":30.505,"t":"2026-09-04T18:30:00Z","v":112,"vw":30.505},{"c":30.5456,"h":30.62,"l":30.505,"n":15,"o":30.505,"t":"2026-09-04T18:45:00Z","v":692,"vw":30.538437},{"c":30.79,"h":30.79,"l":30.55,"n":167,"o":30.57,"t":"2026-09-04T19:30:00Z","v":5228,"vw":30.607133},{"c":30.77,"h":30.82,"l":30.74,"n":182,"o":30.82,"t":"2026-09-04T19:45:00Z","v":3913,"vw":30.782021},{"c":30.8,"h":30.8,"l":30.8,"n":5,"o":30.8,"t":"2026-09-04T20:00:00Z","v":6429,"vw":30.8},{"c":30.89,"h":30.89,"l":30.7,"n":23,"o":30.74,"t":"2026-09-08T13:30:00Z","v":1537,"vw":30.748936},{"c":30.67,"h":30.67,"l":30.62,"n":21,"o":30.62,"t":"2026-09-08T14:00:00Z","v":480,"vw":30.653333},{"c":30.47,"h":30.47,"l":30.47,"n":5,"o":30.47,"t":"2026-09-08T14:30:00Z","v":242,"vw":30.47},{"c":30.255,"h":30.255,"l":30.255,"n":7,"o":30.255,"t":"2026-09-08T15:45:00Z","v":181,"vw":30.255},{"c":30.275,"h":30.275,"l":30.275,"n":2,"o":30.275,"t":"2026-09-08T17:00:00Z","v":110,"vw":30.275},{"c":30.0858,"h":30.0858,"l":30.0858,"n":2,"o":30.0858,"t":"2026-09-08T17:45:00Z","v":122,"vw":30.0858},{"c":30.15,"h":30.15,"l":30.15,"n":38,"o":30.15,"t":"2026-09-08T18:45:00Z","v":614,"vw":30.15},{"c":30.21,"h":30.21,"l":30.125,"n":11,"o":30.125,"t":"2026-09-08T19:00:00Z","v":533,"vw":30.142932},{"c":30.19,"h":30.3,"l":30.12,"n":52,"o":30.17,"t":"2026-09-08T19:30:00Z","v":1328,"vw":30.226941},{"c":30.13,"h":30.305,"l":30.05,"n":336,"o":30.305,"t":"2026-09-08T19:45:00Z","v":8672,"vw":30.14211},{"c":30.1,"h":30.1,"l":30.1,"n":6,"o":30.1,"t":"2026-09-08T20:00:00Z","v":10635,"vw":30.1},{"c":29.96,"h":30.1,"l":29.95,"n":46,"o":30.1,"t":"2026-09-09T13:30:00Z","v":1959,"vw":30.042342},{"c":29.7,"h":29.7,"l":29.7,"n":16,"o":29.7,"t":"2026-09-09T14:00:00Z","v":233,"vw":29.7},{"c":29.915,"h":30.17,"l":29.91,"n":14,"o":30.17,"t":"2026-09-09T14:15:00Z","v":432,"vw":29.998333},{"c":30.12,"h":30.12,"l":30.065,"n":7,"o":30.065,"t":"2026-09-09T14:45:00Z","v":209,"vw":30.0925},{"c":30.245,"h":30.245,"l":30.1,"n":4,"o":30.1,"t":"2026-09-09T15:00:00Z","v":205,"vw":30.1725},{"c":30.04,"h":30.06,"l":30.04,"n":26,"o":30.06,"t":"2026-09-09T15:15:00Z","v":928,"vw":30.053333},{"c":30.07,"h":30.07,"l":30.07,"n":7,"o":30.07,"t":"2026-09-09T15:30:00Z","v":122,"vw":30.07},{"c":29.97,"h":29.97,"l":29.97,"n":4,"o":29.97,"t":"2026-09-09T16:00:00Z","v":112,"vw":29.97},{"c":30.1646,"h":30.1646,"l":30.085,"n":15,"o":30.085,"t":"2026-09-09T16:15:00Z","v":699,"vw":30.119456},{"c":29.96,"h":30.01,"l":29.82,"n":57,"o":30.01,"t":"2026-09-09T16:30:00Z","v":1737,"vw":29.954545},{"c":29.77,"h":29.85,"l":29.77,"n":16,"o":29.85,"t":"2026-09-09T16:45:00Z","v":269,"vw":29.81},{"c":29.76,"h":29.76,"l":29.76,"n":9,"o":29.76,"t":"2026-09-09T17:00:00Z","v":140,"vw":29.76},{"c":29.81,"h":29.88,"l":29.765,"n":66,"o":29.765,"t":"2026-09-09T17:15:00Z","v":1807,"vw":29.853104},{"c":29.9,"h":29.94,"l":29.79,"n":58,"o":29.87,"t":"2026-09-09T17:30:00Z","v":1364,"vw":29.886871},{"c":30.05,"h":30.05,"l":29.95,"n":70,"o":29.95,"t":"2026-09-09T18:15:00Z","v":2332,"vw":29.995},{"c":29.92,"h":30.035,"l":29.92,"n":60,"o":30.035,"t":"2026-09-09T18:30:00Z","v":843,"vw":29.958333},{"c":30.03,"h":30.03,"l":29.98,"n":19,"o":29.98,"t":"2026-09-09T18:45:00Z","v":598,"vw":29.996667},{"c":29.89,"h":29.975,"l":29.89,"n":79,"o":29.975,"t":"2026-09-09T19:15:00Z","v":2640,"vw":29.935106},{"c":30.01,"h":30.075,"l":29.86,"n":334,"o":29.92,"t":"2026-09-09T19:45:00Z","v":8567,"vw":29.985161},{"c":30.06,"h":30.06,"l":30.06,"n":8,"o":30.06,"t":"2026-09-09T20:00:00Z","v":13884,"vw":30.06},{"c":29.84,"h":29.84,"l":29.84,"n":40,"o":29.84,"t":"2026-09-10T13:30:00Z","v":703,"vw":29.84},{"c":30.04,"h":30.04,"l":30.04,"n":7,"o":30.04,"t":"2026-09-10T13:45:00Z","v":123,"vw":30.04},{"c":30.02,"h":30.02,"l":30.02,"n":6,"o":30.02,"t":"2026-09-10T14:00:00Z","v":232,"vw":30.02},{"c":29.91,"h":29.91,"l":29.91,"n":8,"o":29.91,"t":"2026-09-10T14:15:00Z","v":147,"vw":29.91},{"c":29.99,"h":29.99,"l":29.99,"n":7,"o":29.99,"t":"2026-09-10T14:45:00Z","v":209,"vw":29.99},{"c":29.9899,"h":29.9899,"l":29.9899,"n":4,"o":29.9899,"t":"2026-09-10T15:30:00Z","v":169,"vw":29.9899},{"c":29.94,"h":29.94,"l":29.94,"n":5,"o":29.94,"t":"2026-09-10T15:45:00Z","v":220,"vw":29.94},{"c":29.9,"h":29.9,"l":29.85,"n":40,"o":29.85,"t":"2026-09-10T16:30:00Z","v":775,"vw":29.875},{"c":29.865,"h":29.865,"l":29.865,"n":8,"o":29.865,"t":"2026-09-10T16:45:00Z","v":467,"vw":29.865},{"c":29.92,"h":29.92,"l":29.91,"n":13,"o":29.92,"t":"2026-09-10T17:00:00Z","v":655,"vw":29.918198},{"c":30.035,"h":30.04,"l":29.91,"n":29,"o":30.04,"t":"2026-09-10T17:15:00Z","v":846,"vw":29.976273},{"c":30.04,"h":30.04,"l":30.04,"n":9,"o":30.04,"t":"2026-09-10T17:30:00Z","v":209,"vw":30.04},{"c":30.03,"h":30.06,"l":30,"n":62,"o":30.035,"t":"2026-09-10T17:45:00Z","v":2289,"vw":30.015769},{"c":30.03,"h":30.03,"l":30.03,"n":18,"o":30.03,"t":"2026-09-10T18:15:00Z","v":269,"vw":30.03},{"c":30.1,"h":30.1,"l":30.1,"n":22,"o":30.1,"t":"2026-09-10T18:30:00Z","v":227,"vw":30.1},{"c":29.81,"h":30.08,"l":29.805,"n":136,"o":29.97,"t":"2026-09-10T18:45:00Z","v":5041,"vw":29.967388},{"c":30.09,"h":30.09,"l":29.94,"n":26,"o":29.94,"t":"2026-09-10T19:00:00Z","v":952,"vw":30.003861},{"c":30.04,"h":30.1,"l":29.99,"n":16,"o":30.1,"t":"2026-09-10T19:15:00Z","v":347,"vw":30.041948},{"c":30.005,"h":30.01,"l":29.98,"n":36,"o":29.98,"t":"2026-09-10T19:30:00Z","v":630,"vw":29.994428},{"c":30.14,"h":30.145,"l":30.045,"n":300,"o":30.045,"t":"2026-09-10T19:45:00Z","v":4697,"vw":30.091991},{"c":30.23,"h":30.23,"l":30.23,"n":7,"o":30.23,"t":"2026-09-10T20:00:00Z","v":9190,"vw":30.23},{"c":30.46,"h":30.65,"l":30.46,"n":81,"o":30.48,"t":"2026-09-11T13:30:00Z","v":3580,"vw":30.569922},{"c":30.305,"h":30.5,"l":30.305,"n":20,"o":30.45,"t":"2026-09-11T13:45:00Z","v":1119,"vw":30.361899},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-09-11T14:00:00Z","v":153,"vw":30.1},{"c":30.12,"h":30.12,"l":29.89,"n":25,"o":29.89,"t":"2026-09-11T14:45:00Z","v":577,"vw":30.02},{"c":30.08,"h":30.08,"l":30.08,"n":3,"o":30.08,"t":"2026-09-11T15:30:00Z","v":103,"vw":30.08},{"c":30.08,"h":30.08,"l":29.87,"n":11,"o":29.87,"t":"2026-09-11T15:45:00Z","v":317,"vw":29.942165},{"c":30.125,"h":30.125,"l":30.125,"n":2,"o":30.125,"t":"2026-09-11T16:30:00Z","v":102,"vw":30.125},{"c":30.09,"h":30.1,"l":30.09,"n":45,"o":30.1,"t":"2026-09-11T16:45:00Z","v":1060,"vw":30.095},{"c":30.075,"h":30.075,"l":30.075,"n":2,"o":30.075,"t":"2026-09-11T17:00:00Z","v":119,"vw":30.075},{"c":30.085,"h":30.085,"l":30.085,"n":7,"o":30.085,"t":"2026-09-11T18:30:00Z","v":186,"vw":30.085},{"c":30.105,"h":30.105,"l":30.105,"n":4,"o":30.105,"t":"2026-09-11T18:45:00Z","v":644,"vw":30.105},{"c":30.11,"h":30.11,"l":30.015,"n":13,"o":30.015,"t":"2026-09-11T19:30:00Z","v":295,"vw":30.0625},{"c":29.92,"h":30.06,"l":29.85,"n":195,"o":30,"t":"2026-09-11T19:45:00Z","v":3866,"vw":29.961709},{"c":30.1,"h":30.1,"l":30.1,"n":8,"o":30.1,"t":"2026-09-11T20:00:00Z","v":11082,"vw":30.1},{"c":30.14,"h":30.14,"l":30.04,"n":37,"o":30.04,"t":"2026-09-14T13:30:00Z","v":1189,"vw":30.064862},{"c":30.375,"h":30.375,"l":30.375,"n":3,"o":30.375,"t":"2026-09-14T14:30:00Z","v":167,"vw":30.375},{"c":30,"h":30.05,"l":30,"n":27,"o":30.05,"t":"2026-09-14T15:00:00Z","v":802,"vw":30.016667},{"c":29.95,"h":29.95,"l":29.95,"n":3,"o":29.95,"t":"2026-09-14T15:15:00Z","v":128,"vw":29.95},{"c":30.165,"h":30.165,"l":29.97,"n":28,"o":29.97,"t":"2026-09-14T15:30:00Z","v":979,"vw":30.020758},{"c":30.23,"h":30.23,"l":30.23,"n":9,"o":30.23,"t":"2026-09-14T16:15:00Z","v":368,"vw":30.23},{"c":30.3485,"h":30.3485,"l":30.3485,"n":19,"o":30.3485,"t":"2026-09-14T16:30:00Z","v":578,"vw":30.3485},{"c":30.31,"h":30.425,"l":30.29,"n":36,"o":30.29,"t":"2026-09-14T17:15:00Z","v":1037,"vw":30.347524},{"c":30.36,"h":30.36,"l":30.36,"n":18,"o":30.36,"t":"2026-09-14T18:30:00Z","v":315,"vw":30.36},{"c":30.19,"h":30.33,"l":30.04,"n":277,"o":30.3,"t":"2026-09-14T19:45:00Z","v":6005,"vw":30.234667},{"c":30.18,"h":30.18,"l":30.18,"n":7,"o":30.18,"t":"2026-09-14T20:00:00Z","v":7814,"vw":30.18},{"c":30.25,"h":30.26,"l":30.15,"n":18,"o":30.24,"t":"2026-09-15T13:30:00Z","v":933,"vw":30.233756},{"c":30.11,"h":30.11,"l":30.11,"n":8,"o":30.11,"t":"2026-09-15T13:45:00Z","v":228,"vw":30.11},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-09-15T14:15:00Z","v":100,"vw":30.24},{"c":30.2,"h":30.2,"l":30.2,"n":3,"o":30.2,"t":"2026-09-15T14:30:00Z","v":200,"vw":30.2},{"c":30.22,"h":30.22,"l":30.22,"n":4,"o":30.22,"t":"2026-09-15T15:00:00Z","v":228,"vw":30.22},{"c":30.2,"h":30.21,"l":30.17,"n":73,"o":30.21,"t":"2026-09-15T15:15:00Z","v":1314,"vw":30.187378},{"c":30.25,"h":30.385,"l":30.25,"n":67,"o":30.26,"t":"2026-09-15T15:30:00Z","v":1838,"vw":30.310825},{"c":30.18,"h":30.18,"l":30.18,"n":22,"o":30.18,"t":"2026-09-15T16:45:00Z","v":493,"vw":30.18},{"c":30.3,"h":30.3,"l":30.14,"n":26,"o":30.14,"t":"2026-09-15T17:45:00Z","v":1037,"vw":30.227987},{"c":30.315,"h":30.315,"l":30.315,"n":25,"o":30.315,"t":"2026-09-15T18:00:00Z","v":559,"vw":30.315},{"c":30.375,"h":30.38,"l":30.25,"n":20,"o":30.27,"t":"2026-09-15T18:15:00Z","v":761,"vw":30.314373},{"c":30.385,"h":30.385,"l":30.385,"n":10,"o":30.385,"t":"2026-09-15T18:30:00Z","v":228,"vw":30.385},{"c":30.38,"h":30.39,"l":30.2842,"n":92,"o":30.36,"t":"2026-09-15T19:00:00Z","v":3037,"vw":30.364235},{"c":30.29,"h":30.29,"l":30.29,"n":22,"o":30.29,"t":"2026-09-15T19:30:00Z","v":385,"vw":30.29},{"c":30.455,"h":30.49,"l":30.3,"n":222,"o":30.35,"t":"2026-09-15T19:45:00Z","v":4288,"vw":30.378981},{"c":30.44,"h":30.44,"l":30.44,"n":9,"o":30.44,"t":"2026-09-15T20:00:00Z","v":9025,"vw":30.44},{"c":30.38,"h":30.58,"l":30.3,"n":52,"o":30.58,"t":"2026-09-16T13:30:00Z","v":2322,"vw":30.432678},{"c":30.35,"h":30.35,"l":30.35,"n":5,"o":30.35,"t":"2026-09-16T13:45:00Z","v":105,"vw":30.35},{"c":30.25,"h":30.26,"l":30.25,"n":14,"o":30.26,"t":"2026-09-16T14:00:00Z","v":486,"vw":30.255},{"c":30.28,"h":30.43,"l":30.19,"n":14,"o":30.19,"t":"2026-09-16T14:15:00Z","v":1292,"vw":30.280321},{"c":30.49,"h":30.49,"l":30.29,"n":11,"o":30.29,"t":"2026-09-16T14:30:00Z","v":1217,"vw":30.417105},{"c":30.325,"h":30.44,"l":30.325,"n":8,"o":30.44,"t":"2026-09-16T15:15:00Z","v":1175,"vw":30.429545},{"c":30.32,"h":30.32,"l":30.32,"n":9,"o":30.32,"t":"2026-09-16T16:45:00Z","v":184,"vw":30.32},{"c":30.305,"h":30.36,"l":30.28,"n":29,"o":30.36,"t":"2026-09-16T17:00:00Z","v":718,"vw":30.314375},{"c":30.33,"h":30.33,"l":30.33,"n":3,"o":30.33,"t":"2026-09-16T17:30:00Z","v":115,"vw":30.33},{"c":30.52,"h":30.52,"l":30.33,"n":30,"o":30.33,"t":"2026-09-16T17:45:00Z","v":1820,"vw":30.384588},{"c":30.46,"h":30.545,"l":30.27,"n":166,"o":30.45,"t":"2026-09-16T18:00:00Z","v":8656,"vw":30.429507},{"c":30.23,"h":30.23,"l":30.23,"n":20,"o":30.23,"t":"2026-09-16T18:15:00Z","v":536,"vw":30.23},{"c":30.22,"h":30.22,"l":30.01,"n":58,"o":30.01,"t":"2026-09-16T18:30:00Z","v":1355,"vw":30.091227},{"c":29.97,"h":30.02,"l":29.97,"n":35,"o":30.02,"t":"2026-09-16T18:45:00Z","v":598,"vw":29.993529},{"c":29.84,"h":29.9,"l":29.81,"n":94,"o":29.82,"t":"2026-09-16T19:00:00Z","v":2385,"vw":29.84},{"c":29.79,"h":29.79,"l":29.79,"n":7,"o":29.79,"t":"2026-09-16T19:15:00Z","v":389,"vw":29.79},{"c":30.22,"h":30.22,"l":29.88,"n":67,"o":29.88,"t":"2026-09-16T19:30:00Z","v":2097,"vw":30.008083},{"c":30.06,"h":30.12,"l":30.05,"n":241,"o":30.05,"t":"2026-09-16T19:45:00Z","v":7001,"vw":30.078258},{"c":30.03,"h":30.03,"l":30.03,"n":10,"o":30.03,"t":"2026-09-16T20:00:00Z","v":6857,"vw":30.03},{"c":30.545,"h":30.545,"l":30.29,"n":17,"o":30.29,"t":"2026-09-17T13:30:00Z","v":738,"vw":30.366599},{"c":30.22,"h":30.28,"l":30.01,"n":54,"o":30.28,"t":"2026-09-17T14:00:00Z","v":1819,"vw":30.178333},{"c":30.23,"h":30.23,"l":30.23,"n":10,"o":30.23,"t":"2026-09-17T14:15:00Z","v":365,"vw":30.23},{"c":30.31,"h":30.31,"l":30.29,"n":15,"o":30.29,"t":"2026-09-17T14:45:00Z","v":355,"vw":30.300291},{"c":30.335,"h":30.335,"l":30.335,"n":4,"o":30.335,"t":"2026-09-17T15:15:00Z","v":121,"vw":30.335},{"c":30.2,"h":30.27,"l":30.2,"n":23,"o":30.27,"t":"2026-09-17T15:30:00Z","v":375,"vw":30.235},{"c":30.1458,"h":30.1458,"l":30.1458,"n":6,"o":30.1458,"t":"2026-09-17T16:15:00Z","v":455,"vw":30.1458},{"c":30.43,"h":30.44,"l":30.43,"n":10,"o":30.43,"t":"2026-09-17T16:45:00Z","v":462,"vw":30.433333},{"c":30.345,"h":30.345,"l":30.345,"n":13,"o":30.345,"t":"2026-09-17T18:15:00Z","v":276,"vw":30.345},{"c":30.345,"h":30.345,"l":30.345,"n":6,"o":30.345,"t":"2026-09-17T18:30:00Z","v":177,"vw":30.345},{"c":30.385,"h":30.385,"l":30.385,"n":29,"o":30.385,"t":"2026-09-17T19:00:00Z","v":284,"vw":30.385},{"c":30.29,"h":30.29,"l":30.29,"n":24,"o":30.29,"t":"2026-09-17T19:15:00Z","v":440,"vw":30.29},{"c":30.35,"h":30.35,"l":30.285,"n":55,"o":30.285,"t":"2026-09-17T19:30:00Z","v":1336,"vw":30.315},{"c":30.32,"h":30.45,"l":30.32,"n":231,"o":30.325,"t":"2026-09-17T19:45:00Z","v":5027,"vw":30.372192},{"c":30.31,"h":30.31,"l":30.31,"n":7,"o":30.31,"t":"2026-09-17T20:00:00Z","v":8016,"vw":30.31},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-09-18T13:15:00Z","v":100,"vw":30.16},{"c":30.02,"h":30.15,"l":30,"n":18,"o":30.12,"t":"2026-09-18T13:30:00Z","v":7567,"vw":30.116177},{"c":29.97,"h":29.99,"l":29.97,"n":59,"o":29.98,"t":"2026-09-18T15:15:00Z","v":797,"vw":29.98},{"c":30,"h":30,"l":29.895,"n":32,"o":29.93,"t":"2026-09-18T15:45:00Z","v":970,"vw":29.94058},{"c":29.895,"h":30,"l":29.895,"n":15,"o":30,"t":"2026-09-18T16:00:00Z","v":739,"vw":29.918522},{"c":29.914,"h":29.955,"l":29.914,"n":4,"o":29.955,"t":"2026-09-18T16:15:00Z","v":335,"vw":29.927183},{"c":30,"h":30.02,"l":30,"n":15,"o":30.02,"t":"2026-09-18T16:45:00Z","v":474,"vw":30.005},{"c":30,"h":30,"l":30,"n":6,"o":30,"t":"2026-09-18T17:00:00Z","v":207,"vw":30},{"c":30.02,"h":30.02,"l":30,"n":4,"o":30,"t":"2026-09-18T17:15:00Z","v":302,"vw":30.006667},{"c":30,"h":30.02,"l":30,"n":15,"o":30.02,"t":"2026-09-18T17:30:00Z","v":1097,"vw":30.012945},{"c":29.98,"h":30,"l":29.945,"n":113,"o":30,"t":"2026-09-18T17:45:00Z","v":2374,"vw":29.971409},{"c":29.96,"h":29.98,"l":29.96,"n":27,"o":29.97,"t":"2026-09-18T18:15:00Z","v":480,"vw":29.97},{"c":30.005,"h":30.005,"l":30.005,"n":6,"o":30.005,"t":"2026-09-18T18:45:00Z","v":376,"vw":30.005},{"c":30.0243,"h":30.0243,"l":29.91,"n":26,"o":30.005,"t":"2026-09-18T19:00:00Z","v":835,"vw":29.975668},{"c":29.94,"h":29.94,"l":29.86,"n":46,"o":29.86,"t":"2026-09-18T19:15:00Z","v":2164,"vw":29.916071},{"c":29.95,"h":30.24,"l":29.64,"n":386,"o":29.79,"t":"2026-09-18T19:45:00Z","v":22221,"vw":29.943666},{"c":30.1,"h":30.1,"l":30.1,"n":16,"o":30.1,"t":"2026-09-18T20:00:00Z","v":74931,"vw":30.1},{"c":30,"h":30.14,"l":30,"n":5,"o":30.14,"t":"2026-09-21T13:15:00Z","v":387,"vw":30.083038},{"c":29.63,"h":30.15,"l":29.63,"n":49,"o":30,"t":"2026-09-21T13:30:00Z","v":3017,"vw":29.996044},{"c":29.9,"h":29.9,"l":29.9,"n":9,"o":29.9,"t":"2026-09-21T14:15:00Z","v":387,"vw":29.9},{"c":29.9,"h":29.9,"l":29.9,"n":4,"o":29.9,"t":"2026-09-21T14:30:00Z","v":153,"vw":29.9},{"c":29.93,"h":29.93,"l":29.93,"n":2,"o":29.93,"t":"2026-09-21T14:45:00Z","v":101,"vw":29.93},{"c":29.97,"h":29.97,"l":29.97,"n":4,"o":29.97,"t":"2026-09-21T15:15:00Z","v":119,"vw":29.97},{"c":29.72,"h":29.91,"l":29.72,"n":32,"o":29.85,"t":"2026-09-21T15:30:00Z","v":1432,"vw":29.830583},{"c":29.9,"h":29.9,"l":29.9,"n":14,"o":29.9,"t":"2026-09-21T15:45:00Z","v":360,"vw":29.9},{"c":29.81,"h":29.81,"l":29.79,"n":14,"o":29.79,"t":"2026-09-21T16:15:00Z","v":330,"vw":29.799217},{"c":29.81,"h":29.81,"l":29.81,"n":4,"o":29.81,"t":"2026-09-21T16:30:00Z","v":106,"vw":29.81},{"c":29.835,"h":30,"l":29.7,"n":90,"o":29.818,"t":"2026-09-21T16:45:00Z","v":4212,"vw":29.818077},{"c":29.94,"h":29.94,"l":29.94,"n":5,"o":29.94,"t":"2026-09-21T17:00:00Z","v":153,"vw":29.94},{"c":29.81,"h":29.949,"l":29.81,"n":2,"o":29.949,"t":"2026-09-21T17:15:00Z","v":301,"vw":29.902821},{"c":29.875,"h":29.875,"l":29.875,"n":25,"o":29.875,"t":"2026-09-21T17:30:00Z","v":494,"vw":29.875},{"c":29.78,"h":29.83,"l":29.7,"n":49,"o":29.83,"t":"2026-09-21T17:45:00Z","v":2956,"vw":29.775257},{"c":29.86,"h":29.86,"l":29.86,"n":2,"o":29.86,"t":"2026-09-21T18:00:00Z","v":133,"vw":29.86},{"c":29.85,"h":29.85,"l":29.83,"n":23,"o":29.83,"t":"2026-09-21T18:15:00Z","v":787,"vw":29.845249},{"c":29.99,"h":29.99,"l":29.85,"n":18,"o":29.85,"t":"2026-09-21T18:45:00Z","v":488,"vw":29.941667},{"c":29.99,"h":30.02,"l":29.9,"n":31,"o":29.94,"t":"2026-09-21T19:00:00Z","v":1310,"vw":29.946111},{"c":29.94,"h":29.955,"l":29.94,"n":17,"o":29.955,"t":"2026-09-21T19:15:00Z","v":570,"vw":29.951164},{"c":29.96,"h":30.035,"l":29.94,"n":81,"o":29.94,"t":"2026-09-21T19:30:00Z","v":2335,"vw":30.007276},{"c":29.74,"h":29.95,"l":29.7,"n":271,"o":29.95,"t":"2026-09-21T19:45:00Z","v":8536,"vw":29.777812},{"c":29.73,"h":29.73,"l":29.73,"n":6,"o":29.73,"t":"2026-09-21T20:00:00Z","v":13583,"vw":29.73},{"c":30.07,"h":30.07,"l":29.9,"n":17,"o":29.9,"t":"2026-09-22T13:30:00Z","v":929,"vw":29.933437},{"c":30.08,"h":30.18,"l":29.9,"n":89,"o":29.935,"t":"2026-09-22T13:45:00Z","v":4203,"vw":30.085652},{"c":30.1,"h":30.18,"l":30.005,"n":70,"o":30.18,"t":"2026-09-22T14:00:00Z","v":5392,"vw":30.081381},{"c":29.985,"h":30.09,"l":29.985,"n":13,"o":30.05,"t":"2026-09-22T14:30:00Z","v":697,"vw":30.05375},{"c":29.86,"h":29.985,"l":29.86,"n":31,"o":29.985,"t":"2026-09-22T14:45:00Z","v":1289,"vw":29.889647},{"c":29.86,"h":29.86,"l":29.86,"n":5,"o":29.86,"t":"2026-09-22T15:15:00Z","v":289,"vw":29.86},{"c":29.86,"h":29.86,"l":29.86,"n":10,"o":29.86,"t":"2026-09-22T15:30:00Z","v":599,"vw":29.86},{"c":29.98,"h":29.98,"l":29.98,"n":8,"o":29.98,"t":"2026-09-22T15:45:00Z","v":259,"vw":29.98},{"c":29.9623,"h":29.9623,"l":29.85,"n":3,"o":29.85,"t":"2026-09-22T16:00:00Z","v":225,"vw":29.912166},{"c":29.97,"h":29.97,"l":29.97,"n":4,"o":29.97,"t":"2026-09-22T16:15:00Z","v":224,"vw":29.97},{"c":29.76,"h":29.9269,"l":29.76,"n":4,"o":29.85,"t":"2026-09-22T16:45:00Z","v":659,"vw":29.822567},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-09-22T17:00:00Z","v":120,"vw":29.75},{"c":29.99,"h":30,"l":29.97,"n":39,"o":29.97,"t":"2026-09-22T17:15:00Z","v":1962,"vw":29.99},{"c":29.99,"h":30.04,"l":29.99,"n":52,"o":30,"t":"2026-09-22T17:30:00Z","v":2127,"vw":30.013648},{"c":30.1,"h":30.1,"l":29.98,"n":207,"o":30.015,"t":"2026-09-22T17:45:00Z","v":12076,"vw":30.048324},{"c":30,"h":30.02,"l":30,"n":21,"o":30.02,"t":"2026-09-22T18:00:00Z","v":969,"vw":30.007648},{"c":30.04,"h":30.08,"l":30.04,"n":7,"o":30.05,"t":"2026-09-22T18:30:00Z","v":2684,"vw":30.055},{"c":29.975,"h":29.975,"l":29.975,"n":11,"o":29.975,"t":"2026-09-22T18:45:00Z","v":263,"vw":29.975},{"c":30.02,"h":30.02,"l":30,"n":8,"o":30,"t":"2026-09-22T19:00:00Z","v":261,"vw":30.01},{"c":29.99,"h":30.02,"l":29.94,"n":63,"o":29.94,"t":"2026-09-22T19:30:00Z","v":1299,"vw":29.985398},{"c":29.965,"h":30.05,"l":29.92,"n":382,"o":30.04,"t":"2026-09-22T19:45:00Z","v":10584,"vw":29.978318},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-09-22T20:00:00Z","v":8126,"vw":29.93},{"c":29.92,"h":29.92,"l":29.92,"n":30,"o":29.92,"t":"2026-09-23T13:30:00Z","v":618,"vw":29.92},{"c":29.93,"h":29.93,"l":29.93,"n":18,"o":29.93,"t":"2026-09-23T13:45:00Z","v":436,"vw":29.93},{"c":29.75,"h":29.75,"l":29.75,"n":16,"o":29.75,"t":"2026-09-23T14:45:00Z","v":341,"vw":29.75},{"c":29.775,"h":29.775,"l":29.775,"n":12,"o":29.775,"t":"2026-09-23T15:00:00Z","v":250,"vw":29.775},{"c":29.73,"h":29.85,"l":29.73,"n":56,"o":29.85,"t":"2026-09-23T15:15:00Z","v":2581,"vw":29.794865},{"c":29.72,"h":29.72,"l":29.6501,"n":7,"o":29.6501,"t":"2026-09-23T16:30:00Z","v":951,"vw":29.698849},{"c":29.71,"h":29.71,"l":29.67,"n":8,"o":29.67,"t":"2026-09-23T16:45:00Z","v":348,"vw":29.69},{"c":29.58,"h":29.67,"l":29.58,"n":26,"o":29.67,"t":"2026-09-23T17:00:00Z","v":911,"vw":29.646},{"c":29.685,"h":29.74,"l":29.685,"n":18,"o":29.74,"t":"2026-09-23T17:45:00Z","v":488,"vw":29.7125},{"c":29.685,"h":29.685,"l":29.685,"n":2,"o":29.685,"t":"2026-09-23T18:00:00Z","v":151,"vw":29.685},{"c":29.6,"h":29.64,"l":29.6,"n":18,"o":29.64,"t":"2026-09-23T18:30:00Z","v":605,"vw":29.62},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-09-23T18:45:00Z","v":100,"vw":29.67},{"c":29.61,"h":29.67,"l":29.58,"n":11,"o":29.67,"t":"2026-09-23T19:00:00Z","v":1742,"vw":29.65782},{"c":29.605,"h":29.61,"l":29.605,"n":35,"o":29.61,"t":"2026-09-23T19:15:00Z","v":1202,"vw":29.608333},{"c":29.55,"h":29.74,"l":29.55,"n":94,"o":29.68,"t":"2026-09-23T19:30:00Z","v":3707,"vw":29.654515},{"c":29.5725,"h":29.71,"l":29.56,"n":190,"o":29.71,"t":"2026-09-23T19:45:00Z","v":4757,"vw":29.575676},{"c":29.64,"h":29.64,"l":29.64,"n":5,"o":29.64,"t":"2026-09-23T20:00:00Z","v":5624,"vw":29.64},{"c":29.98,"h":29.98,"l":29.88,"n":11,"o":29.88,"t":"2026-09-24T13:15:00Z","v":600,"vw":29.9225},{"c":30.125,"h":30.125,"l":29.755,"n":48,"o":29.95,"t":"2026-09-24T13:30:00Z","v":3736,"vw":29.94545},{"c":29.915,"h":30.04,"l":29.915,"n":18,"o":30.04,"t":"2026-09-24T14:00:00Z","v":684,"vw":29.997},{"c":30.005,"h":30.005,"l":30.005,"n":3,"o":30.005,"t":"2026-09-24T14:15:00Z","v":105,"vw":30.005},{"c":30.075,"h":30.13,"l":29.865,"n":66,"o":29.865,"t":"2026-09-24T14:30:00Z","v":2887,"vw":30.06617},{"c":30.135,"h":30.24,"l":30.01,"n":17,"o":30.21,"t":"2026-09-24T14:45:00Z","v":749,"vw":30.15},{"c":30.19,"h":30.19,"l":30.135,"n":5,"o":30.135,"t":"2026-09-24T15:00:00Z","v":445,"vw":30.174568},{"c":30.235,"h":30.235,"l":30.235,"n":5,"o":30.235,"t":"2026-09-24T15:45:00Z","v":153,"vw":30.235},{"c":30.235,"h":30.235,"l":30.235,"n":2,"o":30.235,"t":"2026-09-24T16:00:00Z","v":101,"vw":30.235},{"c":30.405,"h":30.6,"l":30.3,"n":226,"o":30.3,"t":"2026-09-24T16:15:00Z","v":4108,"vw":30.472676},{"c":30.535,"h":30.535,"l":30.35,"n":9,"o":30.35,"t":"2026-09-24T16:30:00Z","v":547,"vw":30.441},{"c":30.41,"h":30.57,"l":30.32,"n":36,"o":30.4,"t":"2026-09-24T17:00:00Z","v":936,"vw":30.404},{"c":30.41,"h":30.41,"l":30.41,"n":5,"o":30.41,"t":"2026-09-24T17:15:00Z","v":172,"vw":30.41},{"c":30.33,"h":30.48,"l":30.31,"n":35,"o":30.31,"t":"2026-09-24T17:30:00Z","v":1041,"vw":30.381},{"c":30.375,"h":30.375,"l":30.33,"n":7,"o":30.33,"t":"2026-09-24T17:45:00Z","v":242,"vw":30.3525},{"c":30.44,"h":30.44,"l":30.35,"n":10,"o":30.35,"t":"2026-09-24T18:00:00Z","v":311,"vw":30.393902},{"c":30.36,"h":30.36,"l":30.285,"n":31,"o":30.36,"t":"2026-09-24T18:15:00Z","v":1099,"vw":30.33},{"c":30.295,"h":30.295,"l":30.295,"n":3,"o":30.295,"t":"2026-09-24T18:30:00Z","v":121,"vw":30.295},{"c":30.23,"h":30.365,"l":30.23,"n":79,"o":30.295,"t":"2026-09-24T18:45:00Z","v":2960,"vw":30.2975},{"c":30.24,"h":30.34,"l":30.23,"n":77,"o":30.265,"t":"2026-09-24T19:00:00Z","v":1463,"vw":30.275261},{"c":30.335,"h":30.335,"l":30.22,"n":29,"o":30.24,"t":"2026-09-24T19:15:00Z","v":469,"vw":30.265},{"c":30.22,"h":30.37,"l":30.22,"n":120,"o":30.29,"t":"2026-09-24T19:30:00Z","v":4373,"vw":30.323367},{"c":30.255,"h":30.34,"l":30.08,"n":243,"o":30.335,"t":"2026-09-24T19:45:00Z","v":7597,"vw":30.233658},{"c":30.21,"h":30.21,"l":30.21,"n":7,"o":30.21,"t":"2026-09-24T20:00:00Z","v":9724,"vw":30.21},{"c":30.58,"h":30.58,"l":30.29,"n":11,"o":30.29,"t":"2026-09-25T13:30:00Z","v":893,"vw":30.394116},{"c":30.475,"h":30.475,"l":30.475,"n":7,"o":30.475,"t":"2026-09-25T14:15:00Z","v":284,"vw":30.475},{"c":30.475,"h":30.475,"l":30.475,"n":4,"o":30.475,"t":"2026-09-25T14:30:00Z","v":174,"vw":30.475},{"c":30.68,"h":30.68,"l":30.6,"n":17,"o":30.6,"t":"2026-09-25T14:45:00Z","v":2530,"vw":30.673555},{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-09-25T15:00:00Z","v":101,"vw":30.53},{"c":30.475,"h":30.4851,"l":30.47,"n":17,"o":30.4851,"t":"2026-09-25T15:15:00Z","v":487,"vw":30.476219},{"c":30.56,"h":30.56,"l":30.56,"n":5,"o":30.56,"t":"2026-09-25T15:45:00Z","v":234,"vw":30.56},{"c":30.71,"h":30.73,"l":30.56,"n":87,"o":30.56,"t":"2026-09-25T16:00:00Z","v":2593,"vw":30.666367},{"c":30.72,"h":30.795,"l":30.72,"n":20,"o":30.795,"t":"2026-09-25T16:15:00Z","v":858,"vw":30.749},{"c":30.69,"h":30.77,"l":30.69,"n":33,"o":30.76,"t":"2026-09-25T16:30:00Z","v":886,"vw":30.74},{"c":30.65,"h":30.765,"l":30.65,"n":17,"o":30.765,"t":"2026-09-25T16:45:00Z","v":607,"vw":30.683},{"c":30.775,"h":30.775,"l":30.76,"n":11,"o":30.76,"t":"2026-09-25T17:15:00Z","v":441,"vw":30.765172},{"c":31.18,"h":31.18,"l":30.775,"n":95,"o":30.775,"t":"2026-09-25T17:30:00Z","v":5133,"vw":30.901997},{"c":30.835,"h":31.1,"l":30.835,"n":91,"o":31.04,"t":"2026-09-25T17:45:00Z","v":4139,"vw":30.945738},{"c":30.9,"h":30.915,"l":30.9,"n":6,"o":30.915,"t":"2026-09-25T18:00:00Z","v":328,"vw":30.905},{"c":30.99,"h":30.99,"l":30.99,"n":16,"o":30.99,"t":"2026-09-25T18:15:00Z","v":360,"vw":30.99},{"c":30.915,"h":30.915,"l":30.885,"n":21,"o":30.885,"t":"2026-09-25T18:30:00Z","v":640,"vw":30.9},{"c":31.05,"h":31.05,"l":30.98,"n":50,"o":30.98,"t":"2026-09-25T18:45:00Z","v":1692,"vw":31.008546},{"c":31.02,"h":31.185,"l":30.835,"n":148,"o":31.04,"t":"2026-09-25T19:00:00Z","v":5289,"vw":31.009125},{"c":31.045,"h":31.045,"l":31.045,"n":46,"o":31.045,"t":"2026-09-25T19:15:00Z","v":3433,"vw":31.045},{"c":30.95,"h":31.175,"l":30.9,"n":230,"o":30.94,"t":"2026-09-25T19:30:00Z","v":24592,"vw":31.12028},{"c":30.8,"h":30.96,"l":30.79,"n":310,"o":30.9,"t":"2026-09-25T19:45:00Z","v":9232,"vw":30.883856},{"c":30.87,"h":30.87,"l":30.87,"n":6,"o":30.87,"t":"2026-09-25T20:00:00Z","v":7964,"vw":30.87},{"c":30.76,"h":30.985,"l":30.65,"n":63,"o":30.86,"t":"2026-09-28T13:30:00Z","v":1923,"vw":30.785956},{"c":31.515,"h":31.515,"l":31.515,"n":5,"o":31.515,"t":"2026-09-28T13:45:00Z","v":228,"vw":31.515},{"c":30.98,"h":31.1,"l":30.66,"n":107,"o":31.1,"t":"2026-09-28T14:00:00Z","v":3133,"vw":30.832536},{"c":30.785,"h":30.83,"l":30.66,"n":17,"o":30.83,"t":"2026-09-28T14:15:00Z","v":626,"vw":30.738088},{"c":30.88,"h":31.03,"l":30.68,"n":8,"o":30.68,"t":"2026-09-28T14:30:00Z","v":608,"vw":30.87},{"c":30.885,"h":30.885,"l":30.885,"n":8,"o":30.885,"t":"2026-09-28T14:45:00Z","v":206,"vw":30.885},{"c":30.69,"h":30.69,"l":30.69,"n":5,"o":30.69,"t":"2026-09-28T15:00:00Z","v":108,"vw":30.69},{"c":30.885,"h":30.885,"l":30.885,"n":2,"o":30.885,"t":"2026-09-28T15:15:00Z","v":120,"vw":30.885},{"c":30.885,"h":30.885,"l":30.885,"n":1,"o":30.885,"t":"2026-09-28T15:30:00Z","v":150,"vw":30.885},{"c":30.9,"h":30.9,"l":30.9,"n":6,"o":30.9,"t":"2026-09-28T15:45:00Z","v":208,"vw":30.9},{"c":31.045,"h":31.12,"l":30.825,"n":102,"o":30.91,"t":"2026-09-28T16:15:00Z","v":3789,"vw":30.952434},{"c":30.99,"h":31.045,"l":30.83,"n":15,"o":31.045,"t":"2026-09-28T16:30:00Z","v":756,"vw":30.973491},{"c":30.98,"h":30.98,"l":30.98,"n":1,"o":30.98,"t":"2026-09-28T16:45:00Z","v":100,"vw":30.98},{"c":31.205,"h":31.265,"l":30.925,"n":81,"o":30.925,"t":"2026-09-28T17:00:00Z","v":4272,"vw":31.097004},{"c":31.17,"h":31.17,"l":31.17,"n":5,"o":31.17,"t":"2026-09-28T17:15:00Z","v":135,"vw":31.17},{"c":31.125,"h":31.125,"l":31.125,"n":5,"o":31.125,"t":"2026-09-28T17:30:00Z","v":305,"vw":31.125},{"c":31.06,"h":31.14,"l":31.06,"n":8,"o":31.14,"t":"2026-09-28T17:45:00Z","v":629,"vw":31.1266},{"c":31.01,"h":31.14,"l":30.97,"n":166,"o":31.14,"t":"2026-09-28T18:00:00Z","v":13368,"vw":31.05025},{"c":31.03,"h":31.03,"l":31.03,"n":3,"o":31.03,"t":"2026-09-28T18:15:00Z","v":111,"vw":31.03},{"c":30.97,"h":31.035,"l":30.95,"n":19,"o":31.035,"t":"2026-09-28T18:30:00Z","v":756,"vw":30.974167},{"c":30.93,"h":30.93,"l":30.9,"n":12,"o":30.9,"t":"2026-09-28T18:45:00Z","v":423,"vw":30.915},{"c":30.825,"h":30.91,"l":30.775,"n":48,"o":30.91,"t":"2026-09-28T19:00:00Z","v":1600,"vw":30.809583},{"c":30.79,"h":30.86,"l":30.79,"n":62,"o":30.83,"t":"2026-09-28T19:15:00Z","v":1839,"vw":30.842222},{"c":30.865,"h":30.865,"l":30.78,"n":37,"o":30.8,"t":"2026-09-28T19:30:00Z","v":5393,"vw":30.80066},{"c":30.93,"h":30.99,"l":30.78,"n":351,"o":30.875,"t":"2026-09-28T19:45:00Z","v":17239,"vw":30.905944},{"c":30.87,"h":30.87,"l":30.87,"n":5,"o":30.87,"t":"2026-09-28T20:00:00Z","v":10658,"vw":30.87},{"c":31.275,"h":31.275,"l":30.91,"n":126,"o":30.98,"t":"2026-09-29T13:30:00Z","v":4656,"vw":31.029763},{"c":31.13,"h":31.38,"l":31.12,"n":25,"o":31.33,"t":"2026-09-29T13:45:00Z","v":1156,"vw":31.23},{"c":31.075,"h":31.075,"l":30.85,"n":13,"o":31.075,"t":"2026-09-29T14:00:00Z","v":564,"vw":30.997},{"c":31.075,"h":31.075,"l":31.075,"n":12,"o":31.075,"t":"2026-09-29T14:15:00Z","v":213,"vw":31.075},{"c":30.85,"h":30.85,"l":30.85,"n":2,"o":30.85,"t":"2026-09-29T14:30:00Z","v":101,"vw":30.85},{"c":30.85,"h":30.85,"l":30.85,"n":6,"o":30.85,"t":"2026-09-29T14:45:00Z","v":218,"vw":30.85},{"c":30.78,"h":30.85,"l":30.77,"n":60,"o":30.85,"t":"2026-09-29T15:00:00Z","v":1533,"vw":30.81},{"c":30.64,"h":30.88,"l":30.64,"n":66,"o":30.8,"t":"2026-09-29T15:15:00Z","v":2981,"vw":30.73422},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-09-29T15:30:00Z","v":100,"vw":30.64},{"c":30.72,"h":30.72,"l":30.6,"n":11,"o":30.6,"t":"2026-09-29T15:45:00Z","v":558,"vw":30.68},{"c":30.57,"h":30.61,"l":30.57,"n":17,"o":30.61,"t":"2026-09-29T16:00:00Z","v":785,"vw":30.585},{"c":30.55,"h":30.64,"l":30.55,"n":33,"o":30.59,"t":"2026-09-29T16:15:00Z","v":1440,"vw":30.57875},{"c":30.66,"h":30.72,"l":30.53,"n":34,"o":30.66,"t":"2026-09-29T16:30:00Z","v":2011,"vw":30.697171},{"c":30.66,"h":30.66,"l":30.5114,"n":4,"o":30.5114,"t":"2026-09-29T16:45:00Z","v":575,"vw":30.540943},{"c":30.67,"h":30.71,"l":30.63,"n":24,"o":30.63,"t":"2026-09-29T17:00:00Z","v":1810,"vw":30.64},{"c":30.745,"h":30.745,"l":30.725,"n":4,"o":30.725,"t":"2026-09-29T17:15:00Z","v":256,"vw":30.735338},{"c":30.75,"h":30.75,"l":30.73,"n":6,"o":30.73,"t":"2026-09-29T18:00:00Z","v":227,"vw":30.74},{"c":30.73,"h":30.75,"l":30.64,"n":123,"o":30.75,"t":"2026-09-29T18:15:00Z","v":3619,"vw":30.71},{"c":30.74,"h":30.74,"l":30.725,"n":21,"o":30.725,"t":"2026-09-29T18:30:00Z","v":675,"vw":30.73},{"c":30.79,"h":30.79,"l":30.73,"n":34,"o":30.73,"t":"2026-09-29T18:45:00Z","v":1551,"vw":30.736324},{"c":30.63,"h":30.66,"l":30.63,"n":19,"o":30.66,"t":"2026-09-29T19:00:00Z","v":816,"vw":30.653289},{"c":30.72,"h":30.75,"l":30.63,"n":23,"o":30.74,"t":"2026-09-29T19:15:00Z","v":906,"vw":30.7},{"c":30.775,"h":30.79,"l":30.63,"n":83,"o":30.71,"t":"2026-09-29T19:30:00Z","v":3550,"vw":30.716819},{"c":30.68,"h":31.005,"l":30.675,"n":481,"o":30.74,"t":"2026-09-29T19:45:00Z","v":18010,"vw":30.800222},{"c":30.78,"h":30.78,"l":30.78,"n":6,"o":30.78,"t":"2026-09-29T20:00:00Z","v":7733,"vw":30.78},{"c":30.87,"h":30.87,"l":30.83,"n":44,"o":30.83,"t":"2026-09-30T13:30:00Z","v":860,"vw":30.837005},{"c":30.75,"h":30.75,"l":30.75,"n":14,"o":30.75,"t":"2026-09-30T13:45:00Z","v":370,"vw":30.75},{"c":30.73,"h":30.73,"l":30.7,"n":31,"o":30.7,"t":"2026-09-30T14:00:00Z","v":1605,"vw":30.702613},{"c":30.82,"h":30.82,"l":30.8,"n":6,"o":30.8,"t":"2026-09-30T14:15:00Z","v":365,"vw":30.81},{"c":30.6,"h":30.81,"l":30.6,"n":46,"o":30.81,"t":"2026-09-30T15:00:00Z","v":1541,"vw":30.68625},{"c":30.44,"h":30.44,"l":30.44,"n":6,"o":30.44,"t":"2026-09-30T15:15:00Z","v":161,"vw":30.44},{"c":30.45,"h":30.45,"l":30.35,"n":5,"o":30.35,"t":"2026-09-30T16:00:00Z","v":236,"vw":30.4},{"c":30.35,"h":30.35,"l":30.35,"n":3,"o":30.35,"t":"2026-09-30T16:15:00Z","v":141,"vw":30.35},{"c":30.35,"h":30.395,"l":30.35,"n":8,"o":30.39,"t":"2026-09-30T16:30:00Z","v":622,"vw":30.385833},{"c":30.39,"h":30.44,"l":30.39,"n":35,"o":30.43,"t":"2026-09-30T16:45:00Z","v":2098,"vw":30.426987},{"c":30.42,"h":30.525,"l":30.42,"n":45,"o":30.43,"t":"2026-09-30T17:00:00Z","v":1808,"vw":30.463647},{"c":30.43,"h":30.5,"l":30.4,"n":59,"o":30.42,"t":"2026-09-30T17:15:00Z","v":2077,"vw":30.447797},{"c":30.445,"h":30.445,"l":30.445,"n":1,"o":30.445,"t":"2026-09-30T17:30:00Z","v":205,"vw":30.445},{"c":30.53,"h":30.53,"l":30.51,"n":46,"o":30.51,"t":"2026-09-30T17:45:00Z","v":1057,"vw":30.523333},{"c":30.51,"h":30.6,"l":30.48,"n":69,"o":30.51,"t":"2026-09-30T18:15:00Z","v":2959,"vw":30.539706},{"c":30.61,"h":30.61,"l":30.55,"n":29,"o":30.55,"t":"2026-09-30T18:30:00Z","v":592,"vw":30.59},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-09-30T18:45:00Z","v":100,"vw":30.59},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-09-30T19:00:00Z","v":100,"vw":30.6},{"c":30.56,"h":30.61,"l":30.56,"n":53,"o":30.59,"t":"2026-09-30T19:15:00Z","v":1772,"vw":30.598618},{"c":30.665,"h":30.725,"l":30.49,"n":117,"o":30.62,"t":"2026-09-30T19:30:00Z","v":4370,"vw":30.613806},{"c":30.39,"h":30.6896,"l":30.35,"n":196,"o":30.54,"t":"2026-09-30T19:45:00Z","v":8374,"vw":30.452251},{"c":30.34,"h":30.34,"l":30.34,"n":9,"o":30.34,"t":"2026-09-30T20:00:00Z","v":10543,"vw":30.34},{"c":30.22,"h":30.35,"l":30.2,"n":59,"o":30.35,"t":"2026-10-01T13:30:00Z","v":1764,"vw":30.287925},{"c":30.165,"h":30.36,"l":30.085,"n":53,"o":30.29,"t":"2026-10-01T13:45:00Z","v":1660,"vw":30.26},{"c":30.04,"h":30.14,"l":29.97,"n":28,"o":30.13,"t":"2026-10-01T14:00:00Z","v":1097,"vw":30.08625},{"c":30.21,"h":30.21,"l":29.94,"n":13,"o":29.94,"t":"2026-10-01T14:15:00Z","v":871,"vw":30.019341},{"c":30.38,"h":30.38,"l":30.25,"n":17,"o":30.25,"t":"2026-10-01T14:30:00Z","v":727,"vw":30.307308},{"c":30.425,"h":30.425,"l":30.425,"n":4,"o":30.425,"t":"2026-10-01T15:15:00Z","v":246,"vw":30.425},{"c":30.53,"h":30.53,"l":30.53,"n":7,"o":30.53,"t":"2026-10-01T15:45:00Z","v":271,"vw":30.53},{"c":30.665,"h":30.665,"l":30.53,"n":17,"o":30.53,"t":"2026-10-01T16:00:00Z","v":764,"vw":30.595},{"c":30.745,"h":30.745,"l":30.745,"n":9,"o":30.745,"t":"2026-10-01T16:15:00Z","v":254,"vw":30.745},{"c":30.77,"h":30.77,"l":30.695,"n":50,"o":30.74,"t":"2026-10-01T16:30:00Z","v":2666,"vw":30.7525},{"c":30.64,"h":30.64,"l":30.64,"n":4,"o":30.64,"t":"2026-10-01T16:45:00Z","v":113,"vw":30.64},{"c":30.86,"h":30.885,"l":30.81,"n":42,"o":30.81,"t":"2026-10-01T17:00:00Z","v":1780,"vw":30.860214},{"c":30.7,"h":30.82,"l":30.7,"n":80,"o":30.82,"t":"2026-10-01T17:15:00Z","v":2379,"vw":30.733573},{"c":30.67,"h":30.8,"l":30.67,"n":14,"o":30.8,"t":"2026-10-01T18:00:00Z","v":1203,"vw":30.779265},{"c":30.885,"h":30.885,"l":30.76,"n":60,"o":30.8,"t":"2026-10-01T18:30:00Z","v":1653,"vw":30.799167},{"c":30.69,"h":30.88,"l":30.69,"n":41,"o":30.88,"t":"2026-10-01T18:45:00Z","v":1210,"vw":30.77726},{"c":30.67,"h":30.67,"l":30.67,"n":19,"o":30.67,"t":"2026-10-01T19:00:00Z","v":355,"vw":30.67},{"c":30.79,"h":30.79,"l":30.725,"n":21,"o":30.725,"t":"2026-10-01T19:15:00Z","v":657,"vw":30.748333},{"c":30.665,"h":31.03,"l":30.66,"n":63,"o":30.88,"t":"2026-10-01T19:30:00Z","v":3239,"vw":30.783246},{"c":30.92,"h":30.92,"l":30.8,"n":363,"o":30.8,"t":"2026-10-01T19:45:00Z","v":12095,"vw":30.871031},{"c":30.9,"h":30.9,"l":30.9,"n":16,"o":30.9,"t":"2026-10-01T20:00:00Z","v":9252,"vw":30.9},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-01T20:15:00Z","v":155,"vw":30.9},{"c":31.43,"h":31.945,"l":31.25,"n":159,"o":31.25,"t":"2026-10-02T13:30:00Z","v":9259,"vw":31.671878},{"c":31.535,"h":31.56,"l":31.5,"n":42,"o":31.55,"t":"2026-10-02T13:45:00Z","v":2326,"vw":31.539525},{"c":31.54,"h":31.55,"l":31.54,"n":16,"o":31.55,"t":"2026-10-02T14:00:00Z","v":622,"vw":31.546667},{"c":31.5,"h":31.51,"l":31.43,"n":32,"o":31.51,"t":"2026-10-02T14:15:00Z","v":1211,"vw":31.49625},{"c":31.41,"h":31.48,"l":31.41,"n":12,"o":31.48,"t":"2026-10-02T14:30:00Z","v":724,"vw":31.454},{"c":31.385,"h":31.55,"l":31.385,"n":52,"o":31.52,"t":"2026-10-02T14:45:00Z","v":3417,"vw":31.495},{"c":31.21,"h":31.385,"l":31.18,"n":67,"o":31.385,"t":"2026-10-02T15:00:00Z","v":3676,"vw":31.294825},{"c":31.34,"h":31.34,"l":31.25,"n":11,"o":31.25,"t":"2026-10-02T15:15:00Z","v":371,"vw":31.2875},{"c":31.28,"h":31.35,"l":31.14,"n":146,"o":31.25,"t":"2026-10-02T15:30:00Z","v":6876,"vw":31.201172},{"c":31.35,"h":31.35,"l":31.19,"n":68,"o":31.29,"t":"2026-10-02T15:45:00Z","v":3014,"vw":31.261429},{"c":31.265,"h":31.265,"l":31.265,"n":6,"o":31.265,"t":"2026-10-02T16:00:00Z","v":210,"vw":31.265},{"c":31.405,"h":31.405,"l":31.265,"n":22,"o":31.265,"t":"2026-10-02T16:15:00Z","v":714,"vw":31.34125},{"c":31.26,"h":31.35,"l":31.25,"n":12,"o":31.3,"t":"2026-10-02T16:30:00Z","v":689,"vw":31.29},{"c":31.23,"h":31.39,"l":31.16,"n":192,"o":31.25,"t":"2026-10-02T16:45:00Z","v":10629,"vw":31.239361},{"c":31.205,"h":31.265,"l":31.15,"n":147,"o":31.23,"t":"2026-10-02T17:00:00Z","v":4789,"vw":31.225667},{"c":31.23,"h":31.23,"l":31.05,"n":68,"o":31.13,"t":"2026-10-02T17:15:00Z","v":3247,"vw":31.141459},{"c":31.245,"h":31.2825,"l":31.23,"n":10,"o":31.2825,"t":"2026-10-02T17:45:00Z","v":454,"vw":31.251875},{"c":31.26,"h":31.26,"l":31.245,"n":4,"o":31.245,"t":"2026-10-02T18:00:00Z","v":203,"vw":31.2525},{"c":31.15,"h":31.23,"l":31.15,"n":73,"o":31.21,"t":"2026-10-02T18:15:00Z","v":2407,"vw":31.181526},{"c":31.23,"h":31.23,"l":31.23,"n":15,"o":31.23,"t":"2026-10-02T18:30:00Z","v":578,"vw":31.23},{"c":31.18,"h":31.19,"l":31.18,"n":14,"o":31.18,"t":"2026-10-02T18:45:00Z","v":377,"vw":31.183333},{"c":31.155,"h":31.2,"l":31.155,"n":38,"o":31.18,"t":"2026-10-02T19:00:00Z","v":1500,"vw":31.169754},{"c":31.145,"h":31.17,"l":31.11,"n":39,"o":31.11,"t":"2026-10-02T19:15:00Z","v":1494,"vw":31.130833},{"c":31.18,"h":31.3,"l":31.15,"n":17,"o":31.15,"t":"2026-10-02T19:30:00Z","v":794,"vw":31.193615},{"c":31.2,"h":31.2725,"l":31.12,"n":297,"o":31.2725,"t":"2026-10-02T19:45:00Z","v":14150,"vw":31.194341},{"c":31.19,"h":31.19,"l":31.19,"n":6,"o":31.19,"t":"2026-10-02T20:00:00Z","v":8654,"vw":31.19},{"c":31.33,"h":31.59,"l":31.15,"n":53,"o":31.29,"t":"2026-10-05T13:30:00Z","v":2669,"vw":31.308616},{"c":31.27,"h":31.27,"l":31.15,"n":37,"o":31.22,"t":"2026-10-05T13:45:00Z","v":1976,"vw":31.222},{"c":31.26,"h":31.26,"l":31.26,"n":4,"o":31.26,"t":"2026-10-05T14:00:00Z","v":232,"vw":31.26},{"c":31.29,"h":31.29,"l":31.29,"n":8,"o":31.29,"t":"2026-10-05T14:15:00Z","v":645,"vw":31.29},{"c":31.22,"h":31.22,"l":31.22,"n":12,"o":31.22,"t":"2026-10-05T14:30:00Z","v":145,"vw":31.22},{"c":31.34,"h":31.34,"l":31.34,"n":6,"o":31.34,"t":"2026-10-05T14:45:00Z","v":214,"vw":31.34},{"c":31.24,"h":31.24,"l":31.24,"n":7,"o":31.24,"t":"2026-10-05T15:00:00Z","v":133,"vw":31.24},{"c":31.27,"h":31.27,"l":31.27,"n":6,"o":31.27,"t":"2026-10-05T15:15:00Z","v":132,"vw":31.27},{"c":31.18,"h":31.19,"l":31.18,"n":11,"o":31.19,"t":"2026-10-05T15:30:00Z","v":619,"vw":31.185},{"c":31.15,"h":31.16,"l":31.13,"n":21,"o":31.16,"t":"2026-10-05T15:45:00Z","v":700,"vw":31.145392},{"c":31.01,"h":31.12,"l":31.01,"n":44,"o":31.09,"t":"2026-10-05T16:00:00Z","v":1639,"vw":31.081667},{"c":31.11,"h":31.235,"l":31.11,"n":64,"o":31.145,"t":"2026-10-05T16:30:00Z","v":2807,"vw":31.16575},{"c":31.2599,"h":31.2599,"l":31.11,"n":16,"o":31.11,"t":"2026-10-05T17:00:00Z","v":560,"vw":31.223866},{"c":31.185,"h":31.185,"l":31.175,"n":22,"o":31.175,"t":"2026-10-05T17:15:00Z","v":544,"vw":31.177786},{"c":31.04,"h":31.16,"l":31.04,"n":78,"o":31.1,"t":"2026-10-05T17:30:00Z","v":3243,"vw":31.099118},{"c":31.07,"h":31.07,"l":31.07,"n":4,"o":31.07,"t":"2026-10-05T17:45:00Z","v":107,"vw":31.07},{"c":31.055,"h":31.265,"l":31.015,"n":36,"o":31.225,"t":"2026-10-05T18:00:00Z","v":1646,"vw":31.077692},{"c":31.11,"h":31.11,"l":31.11,"n":3,"o":31.11,"t":"2026-10-05T18:45:00Z","v":140,"vw":31.11},{"c":31.13,"h":31.19,"l":31.06,"n":11,"o":31.19,"t":"2026-10-05T19:15:00Z","v":818,"vw":31.108649},{"c":31.05,"h":31.07,"l":31.05,"n":21,"o":31.07,"t":"2026-10-05T19:30:00Z","v":1091,"vw":31.062},{"c":31.09,"h":31.09,"l":30.99,"n":332,"o":31.05,"t":"2026-10-05T19:45:00Z","v":7871,"vw":31.027678},{"c":31.01,"h":31.01,"l":31.01,"n":5,"o":31.01,"t":"2026-10-05T20:00:00Z","v":11628,"vw":31.01},{"c":31.18,"h":31.18,"l":31.13,"n":25,"o":31.13,"t":"2026-10-06T13:30:00Z","v":1139,"vw":31.135543},{"c":31.28,"h":31.28,"l":31.28,"n":3,"o":31.28,"t":"2026-10-06T14:00:00Z","v":200,"vw":31.28},{"c":31.12,"h":31.12,"l":31.09,"n":16,"o":31.09,"t":"2026-10-06T14:45:00Z","v":546,"vw":31.105},{"c":31.19,"h":31.19,"l":31.125,"n":22,"o":31.125,"t":"2026-10-06T15:15:00Z","v":814,"vw":31.158937},{"c":31.14,"h":31.14,"l":31.14,"n":11,"o":31.14,"t":"2026-10-06T15:30:00Z","v":320,"vw":31.14},{"c":31.08,"h":31.08,"l":31.08,"n":18,"o":31.08,"t":"2026-10-06T15:45:00Z","v":367,"vw":31.08},{"c":31.09,"h":31.09,"l":31.05,"n":10,"o":31.05,"t":"2026-10-06T16:15:00Z","v":422,"vw":31.07},{"c":31.065,"h":31.065,"l":31.065,"n":1,"o":31.065,"t":"2026-10-06T16:30:00Z","v":100,"vw":31.065},{"c":31.075,"h":31.1,"l":31.065,"n":18,"o":31.1,"t":"2026-10-06T17:15:00Z","v":870,"vw":31.081},{"c":31.13,"h":31.13,"l":31.08,"n":14,"o":31.08,"t":"2026-10-06T17:30:00Z","v":538,"vw":31.096667},{"c":31.11,"h":31.11,"l":31.08,"n":15,"o":31.08,"t":"2026-10-06T17:45:00Z","v":432,"vw":31.095},{"c":31.08,"h":31.08,"l":31.04,"n":6,"o":31.04,"t":"2026-10-06T18:00:00Z","v":439,"vw":31.066667},{"c":31.07,"h":31.07,"l":31.06,"n":114,"o":31.06,"t":"2026-10-06T18:15:00Z","v":1666,"vw":31.068},{"c":31.05,"h":31.05,"l":31,"n":46,"o":31.025,"t":"2026-10-06T18:30:00Z","v":1964,"vw":31.029391},{"c":31.07,"h":31.08,"l":31.06,"n":22,"o":31.06,"t":"2026-10-06T19:00:00Z","v":1257,"vw":31.072346},{"c":31.055,"h":31.06,"l":31.02,"n":9,"o":31.06,"t":"2026-10-06T19:15:00Z","v":521,"vw":31.049589},{"c":31.03,"h":31.04,"l":31.03,"n":42,"o":31.04,"t":"2026-10-06T19:30:00Z","v":1279,"vw":31.037},{"c":30.93,"h":31.195,"l":30.81,"n":488,"o":31.01,"t":"2026-10-06T19:45:00Z","v":21005,"vw":30.967949},{"c":30.97,"h":30.97,"l":30.97,"n":8,"o":30.97,"t":"2026-10-06T20:00:00Z","v":8306,"vw":30.97},{"c":30.84,"h":30.84,"l":30.7,"n":15,"o":30.7,"t":"2026-10-07T13:30:00Z","v":924,"vw":30.722329},{"c":30.875,"h":30.88,"l":30.74,"n":19,"o":30.88,"t":"2026-10-07T14:00:00Z","v":1344,"vw":30.844375},{"c":30.69,"h":30.69,"l":30.69,"n":3,"o":30.69,"t":"2026-10-07T14:30:00Z","v":200,"vw":30.69},{"c":30.83,"h":30.83,"l":30.83,"n":5,"o":30.83,"t":"2026-10-07T14:45:00Z","v":174,"vw":30.83},{"c":30.76,"h":30.86,"l":30.715,"n":43,"o":30.73,"t":"2026-10-07T15:00:00Z","v":1323,"vw":30.764},{"c":30.76,"h":30.78,"l":30.76,"n":23,"o":30.78,"t":"2026-10-07T15:15:00Z","v":861,"vw":30.766667},{"c":30.81,"h":30.83,"l":30.81,"n":23,"o":30.82,"t":"2026-10-07T15:45:00Z","v":941,"vw":30.823333},{"c":30.88,"h":30.995,"l":30.83,"n":40,"o":30.88,"t":"2026-10-07T16:15:00Z","v":1545,"vw":30.898261},{"c":30.98,"h":30.98,"l":30.96,"n":9,"o":30.96,"t":"2026-10-07T16:30:00Z","v":361,"vw":30.973333},{"c":31.04,"h":31.04,"l":30.97,"n":60,"o":30.98,"t":"2026-10-07T17:00:00Z","v":2042,"vw":30.991},{"c":30.95,"h":30.95,"l":30.945,"n":8,"o":30.945,"t":"2026-10-07T17:15:00Z","v":318,"vw":30.946932},{"c":31.01,"h":31.01,"l":31.01,"n":6,"o":31.01,"t":"2026-10-07T18:00:00Z","v":261,"vw":31.01},{"c":30.95,"h":31,"l":30.93,"n":29,"o":31,"t":"2026-10-07T18:15:00Z","v":1130,"vw":30.968786},{"c":30.85,"h":30.85,"l":30.85,"n":6,"o":30.85,"t":"2026-10-07T18:30:00Z","v":209,"vw":30.85},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-07T18:45:00Z","v":100,"vw":30.85},{"c":30.885,"h":30.89,"l":30.83,"n":18,"o":30.89,"t":"2026-10-07T19:00:00Z","v":506,"vw":30.861309},{"c":30.945,"h":30.945,"l":30.88,"n":25,"o":30.88,"t":"2026-10-07T19:15:00Z","v":823,"vw":30.901667},{"c":30.9,"h":30.9,"l":30.9,"n":6,"o":30.9,"t":"2026-10-07T19:30:00Z","v":155,"vw":30.9},{"c":30.85,"h":30.95,"l":30.75,"n":378,"o":30.89,"t":"2026-10-07T19:45:00Z","v":12307,"vw":30.814492},{"c":30.8,"h":30.8,"l":30.8,"n":5,"o":30.8,"t":"2026-10-07T20:00:00Z","v":6158,"vw":30.8},{"c":30.8,"h":30.8,"l":30.8,"n":28,"o":30.8,"t":"2026-10-08T13:30:00Z","v":763,"vw":30.8},{"c":30.905,"h":30.95,"l":30.905,"n":18,"o":30.95,"t":"2026-10-08T13:45:00Z","v":428,"vw":30.9275},{"c":31.18,"h":31.18,"l":31.18,"n":5,"o":31.18,"t":"2026-10-08T14:00:00Z","v":396,"vw":31.18},{"c":30.88,"h":31,"l":30.88,"n":28,"o":31,"t":"2026-10-08T14:15:00Z","v":508,"vw":30.94},{"c":30.95,"h":30.95,"l":30.95,"n":7,"o":30.95,"t":"2026-10-08T14:30:00Z","v":230,"vw":30.95},{"c":30.95,"h":30.95,"l":30.95,"n":14,"o":30.95,"t":"2026-10-08T14:45:00Z","v":420,"vw":30.95},{"c":30.86,"h":30.86,"l":30.81,"n":39,"o":30.86,"t":"2026-10-08T15:15:00Z","v":1315,"vw":30.84},{"c":31.075,"h":31.075,"l":30.92,"n":4,"o":30.92,"t":"2026-10-08T16:00:00Z","v":220,"vw":30.9975},{"c":31.04,"h":31.07,"l":30.96,"n":28,"o":30.97,"t":"2026-10-08T16:15:00Z","v":821,"vw":31.006},{"c":30.995,"h":30.995,"l":30.97,"n":32,"o":30.97,"t":"2026-10-08T16:30:00Z","v":893,"vw":30.9825},{"c":30.89,"h":31.075,"l":30.89,"n":53,"o":30.985,"t":"2026-10-08T16:45:00Z","v":2078,"vw":30.99},{"c":31.17,"h":31.17,"l":31.12,"n":13,"o":31.12,"t":"2026-10-08T17:00:00Z","v":565,"vw":31.143333},{"c":30.93,"h":31.155,"l":30.925,"n":203,"o":31.1,"t":"2026-10-08T17:15:00Z","v":7566,"vw":31.065983},{"c":30.92,"h":30.92,"l":30.92,"n":1,"o":30.92,"t":"2026-10-08T17:30:00Z","v":830,"vw":30.92},{"c":31.08,"h":31.08,"l":31.08,"n":7,"o":31.08,"t":"2026-10-08T17:45:00Z","v":378,"vw":31.08},{"c":31.09,"h":31.09,"l":31.09,"n":22,"o":31.09,"t":"2026-10-08T18:00:00Z","v":493,"vw":31.09},{"c":30.94,"h":31.03,"l":30.94,"n":81,"o":30.95,"t":"2026-10-08T18:30:00Z","v":2507,"vw":30.980939},{"c":30.925,"h":30.98,"l":30.925,"n":22,"o":30.98,"t":"2026-10-08T19:00:00Z","v":509,"vw":30.9525},{"c":30.92,"h":31,"l":30.92,"n":39,"o":30.96,"t":"2026-10-08T19:15:00Z","v":1285,"vw":30.953624},{"c":30.94,"h":30.96,"l":30.9,"n":40,"o":30.94,"t":"2026-10-08T19:30:00Z","v":1199,"vw":30.936},{"c":30.83,"h":30.96,"l":30.825,"n":377,"o":30.93,"t":"2026-10-08T19:45:00Z","v":11803,"vw":30.888685},{"c":30.84,"h":30.84,"l":30.84,"n":6,"o":30.84,"t":"2026-10-08T20:00:00Z","v":9605,"vw":30.84},{"c":30.85,"h":31.185,"l":30.72,"n":66,"o":30.89,"t":"2026-10-09T13:30:00Z","v":2942,"vw":30.918776},{"c":30.81,"h":30.925,"l":30.735,"n":24,"o":30.925,"t":"2026-10-09T13:45:00Z","v":1237,"vw":30.819688},{"c":30.75,"h":30.945,"l":30.75,"n":12,"o":30.945,"t":"2026-10-09T14:00:00Z","v":814,"vw":30.80125},{"c":30.7,"h":30.845,"l":30.7,"n":60,"o":30.845,"t":"2026-10-09T14:30:00Z","v":3066,"vw":30.765},{"c":30.75,"h":30.75,"l":30.73,"n":13,"o":30.73,"t":"2026-10-09T14:45:00Z","v":598,"vw":30.735},{"c":30.73,"h":30.73,"l":30.73,"n":19,"o":30.73,"t":"2026-10-09T15:00:00Z","v":704,"vw":30.73},{"c":30.765,"h":30.765,"l":30.68,"n":13,"o":30.72,"t":"2026-10-09T15:15:00Z","v":904,"vw":30.717},{"c":30.635,"h":30.66,"l":30.635,"n":47,"o":30.66,"t":"2026-10-09T15:30:00Z","v":2619,"vw":30.652133},{"c":30.7,"h":30.71,"l":30.7,"n":7,"o":30.71,"t":"2026-10-09T16:00:00Z","v":254,"vw":30.705},{"c":30.52,"h":30.71,"l":30.46,"n":90,"o":30.71,"t":"2026-10-09T16:15:00Z","v":4640,"vw":30.539914},{"c":30.6,"h":30.69,"l":30.51,"n":85,"o":30.51,"t":"2026-10-09T16:45:00Z","v":4264,"vw":30.550776},{"c":30.74,"h":30.74,"l":30.74,"n":4,"o":30.74,"t":"2026-10-09T17:00:00Z","v":205,"vw":30.74},{"c":30.54,"h":30.61,"l":30.54,"n":30,"o":30.61,"t":"2026-10-09T17:15:00Z","v":1345,"vw":30.57},{"c":30.56,"h":30.56,"l":30.52,"n":23,"o":30.52,"t":"2026-10-09T17:30:00Z","v":871,"vw":30.535209},{"c":30.565,"h":30.565,"l":30.54,"n":39,"o":30.54,"t":"2026-10-09T18:00:00Z","v":1185,"vw":30.551667},{"c":30.55,"h":30.55,"l":30.55,"n":11,"o":30.55,"t":"2026-10-09T18:15:00Z","v":386,"vw":30.55},{"c":30.61,"h":30.615,"l":30.58,"n":66,"o":30.615,"t":"2026-10-09T18:30:00Z","v":3253,"vw":30.604722},{"c":30.6,"h":30.6,"l":30.54,"n":24,"o":30.58,"t":"2026-10-09T18:45:00Z","v":1116,"vw":30.582989},{"c":30.505,"h":30.58,"l":30.465,"n":76,"o":30.58,"t":"2026-10-09T19:00:00Z","v":3263,"vw":30.534498},{"c":30.46,"h":30.53,"l":30.46,"n":28,"o":30.53,"t":"2026-10-09T19:15:00Z","v":1158,"vw":30.483296},{"c":30.45,"h":30.47,"l":30.45,"n":55,"o":30.45,"t":"2026-10-09T19:30:00Z","v":1917,"vw":30.459474},{"c":30.51,"h":30.565,"l":30.42,"n":341,"o":30.42,"t":"2026-10-09T19:45:00Z","v":13495,"vw":30.495319},{"c":30.53,"h":30.53,"l":30.53,"n":3,"o":30.53,"t":"2026-10-09T20:00:00Z","v":7271,"vw":30.53},{"c":30.55,"h":30.69,"l":30.51,"n":23,"o":30.51,"t":"2026-10-12T13:30:00Z","v":942,"vw":30.579645},{"c":30.565,"h":30.565,"l":30.51,"n":26,"o":30.52,"t":"2026-10-12T14:00:00Z","v":1232,"vw":30.527929},{"c":30.675,"h":30.675,"l":30.545,"n":26,"o":30.6096,"t":"2026-10-12T14:15:00Z","v":1288,"vw":30.599223},{"c":30.64,"h":30.74,"l":30.595,"n":67,"o":30.63,"t":"2026-10-12T14:30:00Z","v":3791,"vw":30.653135},{"c":30.625,"h":30.7,"l":30.56,"n":34,"o":30.56,"t":"2026-10-12T14:45:00Z","v":1630,"vw":30.669682},{"c":30.53,"h":30.64,"l":30.46,"n":48,"o":30.52,"t":"2026-10-12T15:00:00Z","v":3878,"vw":30.552969},{"c":30.545,"h":30.59,"l":30.48,"n":55,"o":30.58,"t":"2026-10-12T15:15:00Z","v":1958,"vw":30.564444},{"c":30.66,"h":30.66,"l":30.59,"n":21,"o":30.59,"t":"2026-10-12T15:30:00Z","v":994,"vw":30.6},{"c":30.56,"h":30.62,"l":30.505,"n":81,"o":30.61,"t":"2026-10-12T15:45:00Z","v":3597,"vw":30.573636},{"c":30.58,"h":30.6,"l":30.57,"n":24,"o":30.57,"t":"2026-10-12T16:00:00Z","v":1077,"vw":30.58},{"c":30.695,"h":30.735,"l":30.59,"n":81,"o":30.6,"t":"2026-10-12T16:15:00Z","v":3862,"vw":30.637654},{"c":30.83,"h":30.845,"l":30.74,"n":103,"o":30.74,"t":"2026-10-12T17:00:00Z","v":5625,"vw":30.805293},{"c":30.76,"h":30.875,"l":30.695,"n":67,"o":30.875,"t":"2026-10-12T17:15:00Z","v":4868,"vw":30.757265},{"c":30.75,"h":30.75,"l":30.695,"n":7,"o":30.695,"t":"2026-10-12T17:30:00Z","v":255,"vw":30.7225},{"c":30.71,"h":30.74,"l":30.71,"n":49,"o":30.74,"t":"2026-10-12T17:45:00Z","v":1973,"vw":30.712516},{"c":30.815,"h":30.815,"l":30.67,"n":66,"o":30.7,"t":"2026-10-12T18:00:00Z","v":5136,"vw":30.718503},{"c":30.78,"h":30.85,"l":30.78,"n":60,"o":30.78,"t":"2026-10-12T18:15:00Z","v":2373,"vw":30.810616},{"c":30.915,"h":31.035,"l":30.785,"n":215,"o":30.85,"t":"2026-10-12T18:30:00Z","v":12796,"vw":30.875857},{"c":30.87,"h":30.97,"l":30.87,"n":33,"o":30.97,"t":"2026-10-12T18:45:00Z","v":1504,"vw":30.933223},{"c":30.925,"h":30.99,"l":30.86,"n":66,"o":30.86,"t":"2026-10-12T19:00:00Z","v":3303,"vw":30.935227},{"c":31.015,"h":31.02,"l":30.98,"n":61,"o":30.985,"t":"2026-10-12T19:15:00Z","v":2853,"vw":30.999524},{"c":30.91,"h":30.94,"l":30.91,"n":34,"o":30.94,"t":"2026-10-12T19:30:00Z","v":1091,"vw":30.926552},{"c":30.76,"h":30.95,"l":30.73,"n":475,"o":30.9,"t":"2026-10-12T19:45:00Z","v":19037,"vw":30.813473},{"c":30.74,"h":30.74,"l":30.74,"n":4,"o":30.74,"t":"2026-10-12T20:00:00Z","v":10461,"vw":30.74},{"c":31,"h":31.02,"l":30.9,"n":16,"o":30.9,"t":"2026-10-13T13:30:00Z","v":898,"vw":30.944678},{"c":31.095,"h":31.095,"l":30.83,"n":13,"o":30.83,"t":"2026-10-13T13:45:00Z","v":311,"vw":30.9625},{"c":30.54,"h":30.855,"l":30.54,"n":83,"o":30.845,"t":"2026-10-13T14:00:00Z","v":3298,"vw":30.746201},{"c":30.585,"h":30.78,"l":30.55,"n":45,"o":30.67,"t":"2026-10-13T14:15:00Z","v":2067,"vw":30.687084},{"c":30.65,"h":30.65,"l":30.65,"n":8,"o":30.65,"t":"2026-10-13T14:30:00Z","v":237,"vw":30.65},{"c":30.845,"h":30.885,"l":30.72,"n":87,"o":30.75,"t":"2026-10-13T14:45:00Z","v":3614,"vw":30.798965},{"c":31.05,"h":31.05,"l":30.82,"n":53,"o":30.82,"t":"2026-10-13T15:15:00Z","v":2822,"vw":30.878998},{"c":30.785,"h":30.94,"l":30.75,"n":11,"o":30.75,"t":"2026-10-13T15:30:00Z","v":685,"vw":30.8225},{"c":30.78,"h":30.85,"l":30.76,"n":38,"o":30.8,"t":"2026-10-13T15:45:00Z","v":1874,"vw":30.791446},{"c":30.545,"h":30.775,"l":30.545,"n":3,"o":30.775,"t":"2026-10-13T16:00:00Z","v":307,"vw":30.621667},{"c":30.78,"h":30.78,"l":30.56,"n":45,"o":30.64,"t":"2026-10-13T16:15:00Z","v":2475,"vw":30.650556},{"c":30.735,"h":30.89,"l":30.68,"n":24,"o":30.71,"t":"2026-10-13T16:30:00Z","v":1707,"vw":30.771875},{"c":30.805,"h":30.955,"l":30.73,"n":23,"o":30.73,"t":"2026-10-13T16:45:00Z","v":1921,"vw":30.827525},{"c":30.81,"h":30.81,"l":30.705,"n":71,"o":30.76,"t":"2026-10-13T17:00:00Z","v":3277,"vw":30.766877},{"c":30.75,"h":30.895,"l":30.75,"n":55,"o":30.79,"t":"2026-10-13T17:15:00Z","v":2463,"vw":30.813665},{"c":30.69,"h":30.75,"l":30.645,"n":52,"o":30.75,"t":"2026-10-13T17:30:00Z","v":2041,"vw":30.689619},{"c":30.61,"h":30.7,"l":30.6,"n":14,"o":30.7,"t":"2026-10-13T17:45:00Z","v":853,"vw":30.621667},{"c":30.79,"h":30.79,"l":30.66,"n":68,"o":30.66,"t":"2026-10-13T18:00:00Z","v":3154,"vw":30.691111},{"c":30.8,"h":30.83,"l":30.78,"n":17,"o":30.78,"t":"2026-10-13T18:15:00Z","v":1035,"vw":30.801994},{"c":30.79,"h":30.81,"l":30.75,"n":60,"o":30.81,"t":"2026-10-13T18:30:00Z","v":2728,"vw":30.767607},{"c":30.74,"h":30.76,"l":30.74,"n":33,"o":30.76,"t":"2026-10-13T18:45:00Z","v":866,"vw":30.7475},{"c":30.78,"h":30.78,"l":30.7101,"n":24,"o":30.7101,"t":"2026-10-13T19:00:00Z","v":1170,"vw":30.762758},{"c":30.75,"h":30.8,"l":30.75,"n":38,"o":30.8,"t":"2026-10-13T19:15:00Z","v":1254,"vw":30.774286},{"c":30.77,"h":30.81,"l":30.73,"n":120,"o":30.73,"t":"2026-10-13T19:30:00Z","v":3229,"vw":30.785625},{"c":30.7,"h":30.775,"l":30.61,"n":446,"o":30.77,"t":"2026-10-13T19:45:00Z","v":15729,"vw":30.712066},{"c":30.45,"h":30.7,"l":30.45,"n":10,"o":30.7,"t":"2026-10-13T20:00:00Z","v":9900,"vw":30.69617},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-14T13:15:00Z","v":100,"vw":30.5},{"c":30.35,"h":30.55,"l":30.35,"n":15,"o":30.55,"t":"2026-10-14T13:30:00Z","v":1043,"vw":30.417839},{"c":30.39,"h":30.71,"l":30.34,"n":22,"o":30.55,"t":"2026-10-14T13:45:00Z","v":679,"vw":30.527086},{"c":30.795,"h":30.795,"l":30.4,"n":167,"o":30.71,"t":"2026-10-14T14:00:00Z","v":3309,"vw":30.630016},{"c":30.7,"h":30.79,"l":30.7,"n":23,"o":30.79,"t":"2026-10-14T14:15:00Z","v":558,"vw":30.736667},{"c":30.75,"h":30.83,"l":30.74,"n":69,"o":30.805,"t":"2026-10-14T14:30:00Z","v":2491,"vw":30.784112},{"c":30.77,"h":30.78,"l":30.76,"n":33,"o":30.76,"t":"2026-10-14T15:00:00Z","v":1748,"vw":30.765467},{"c":30.86,"h":30.86,"l":30.82,"n":26,"o":30.8201,"t":"2026-10-14T16:00:00Z","v":1452,"vw":30.829782},{"c":30.815,"h":30.815,"l":30.815,"n":1,"o":30.815,"t":"2026-10-14T16:15:00Z","v":100,"vw":30.815},{"c":30.85,"h":30.85,"l":30.85,"n":2,"o":30.85,"t":"2026-10-14T16:30:00Z","v":101,"vw":30.85},{"c":30.76,"h":30.905,"l":30.76,"n":82,"o":30.84,"t":"2026-10-14T17:00:00Z","v":3684,"vw":30.839793},{"c":30.76,"h":30.76,"l":30.655,"n":44,"o":30.75,"t":"2026-10-14T17:15:00Z","v":2368,"vw":30.718557},{"c":30.825,"h":30.825,"l":30.705,"n":19,"o":30.76,"t":"2026-10-14T17:30:00Z","v":694,"vw":30.762},{"c":30.675,"h":30.78,"l":30.675,"n":49,"o":30.78,"t":"2026-10-14T17:45:00Z","v":1739,"vw":30.730556},{"c":30.67,"h":30.79,"l":30.67,"n":52,"o":30.73,"t":"2026-10-14T18:00:00Z","v":2857,"vw":30.717921},{"c":30.69,"h":30.81,"l":30.69,"n":160,"o":30.79,"t":"2026-10-14T18:15:00Z","v":6477,"vw":30.778286},{"c":30.65,"h":30.79,"l":30.65,"n":32,"o":30.79,"t":"2026-10-14T18:30:00Z","v":1453,"vw":30.716746},{"c":30.6726,"h":30.7,"l":30.64,"n":40,"o":30.7,"t":"2026-10-14T19:00:00Z","v":1250,"vw":30.671313},{"c":30.66,"h":30.66,"l":30.625,"n":5,"o":30.625,"t":"2026-10-14T19:15:00Z","v":280,"vw":30.6425},{"c":30.48,"h":30.65,"l":30.48,"n":137,"o":30.62,"t":"2026-10-14T19:30:00Z","v":4618,"vw":30.52706},{"c":30.58,"h":30.7,"l":30.52,"n":245,"o":30.52,"t":"2026-10-14T19:45:00Z","v":6669,"vw":30.543346},{"c":30.56,"h":30.56,"l":30.56,"n":9,"o":30.56,"t":"2026-10-14T20:00:00Z","v":9716,"vw":30.56},{"c":30.64,"h":30.87,"l":30.64,"n":16,"o":30.81,"t":"2026-10-15T13:30:00Z","v":1015,"vw":30.774331},{"c":30.91,"h":31,"l":30.63,"n":41,"o":31,"t":"2026-10-15T13:45:00Z","v":1577,"vw":30.873843},{"c":31.14,"h":31.14,"l":31,"n":26,"o":31,"t":"2026-10-15T14:00:00Z","v":757,"vw":31.076},{"c":31.16,"h":31.26,"l":31.14,"n":36,"o":31.14,"t":"2026-10-15T14:15:00Z","v":1335,"vw":31.197857},{"c":31.32,"h":31.34,"l":31.21,"n":52,"o":31.23,"t":"2026-10-15T14:30:00Z","v":1868,"vw":31.29721},{"c":31.19,"h":31.3,"l":31.19,"n":51,"o":31.3,"t":"2026-10-15T14:45:00Z","v":1683,"vw":31.252778},{"c":31.05,"h":31.11,"l":31.015,"n":38,"o":31.11,"t":"2026-10-15T15:00:00Z","v":2054,"vw":31.053572},{"c":31.03,"h":31.12,"l":31.03,"n":21,"o":31.12,"t":"2026-10-15T15:15:00Z","v":930,"vw":31.048571},{"c":31,"h":31.05,"l":31,"n":27,"o":31.05,"t":"2026-10-15T15:45:00Z","v":1071,"vw":31.035714},{"c":30.89,"h":30.95,"l":30.835,"n":40,"o":30.835,"t":"2026-10-15T16:00:00Z","v":2515,"vw":30.917056},{"c":30.99,"h":31.035,"l":30.99,"n":33,"o":31,"t":"2026-10-15T16:30:00Z","v":794,"vw":31.00375},{"c":30.99,"h":30.99,"l":30.99,"n":111,"o":30.99,"t":"2026-10-15T16:45:00Z","v":1351,"vw":30.99},{"c":31,"h":31,"l":30.97,"n":25,"o":30.97,"t":"2026-10-15T17:00:00Z","v":1641,"vw":30.975235},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-15T17:15:00Z","v":101,"vw":31},{"c":30.91,"h":30.94,"l":30.91,"n":16,"o":30.94,"t":"2026-10-15T17:30:00Z","v":589,"vw":30.925},{"c":30.9371,"h":30.9371,"l":30.9,"n":3,"o":30.9,"t":"2026-10-15T17:45:00Z","v":631,"vw":30.906537},{"c":30.93,"h":30.93,"l":30.9,"n":29,"o":30.93,"t":"2026-10-15T18:00:00Z","v":1388,"vw":30.927333},{"c":31,"h":31,"l":30.96,"n":39,"o":30.96,"t":"2026-10-15T18:15:00Z","v":2090,"vw":30.98},{"c":30.94,"h":31.005,"l":30.94,"n":30,"o":31,"t":"2026-10-15T18:30:00Z","v":1431,"vw":30.982342},{"c":30.92,"h":30.93,"l":30.92,"n":15,"o":30.93,"t":"2026-10-15T19:00:00Z","v":742,"vw":30.925},{"c":30.94,"h":30.94,"l":30.94,"n":6,"o":30.94,"t":"2026-10-15T19:30:00Z","v":142,"vw":30.94},{"c":30.9,"h":31,"l":30.89,"n":269,"o":30.9201,"t":"2026-10-15T19:45:00Z","v":7825,"vw":30.9483},{"c":30.96,"h":30.96,"l":30.96,"n":4,"o":30.96,"t":"2026-10-15T20:00:00Z","v":7008,"vw":30.96},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-16T13:15:00Z","v":100,"vw":30.96},{"c":31.255,"h":31.255,"l":30.96,"n":42,"o":31.03,"t":"2026-10-16T13:30:00Z","v":3827,"vw":31.061849},{"c":31.46,"h":31.46,"l":31.215,"n":17,"o":31.44,"t":"2026-10-16T13:45:00Z","v":583,"vw":31.38875},{"c":31.25,"h":31.38,"l":31.25,"n":17,"o":31.35,"t":"2026-10-16T14:00:00Z","v":1696,"vw":31.35875},{"c":31.28,"h":31.4,"l":31.28,"n":3,"o":31.4,"t":"2026-10-16T14:15:00Z","v":225,"vw":31.346188},{"c":31.31,"h":31.31,"l":31.3,"n":13,"o":31.3,"t":"2026-10-16T14:30:00Z","v":476,"vw":31.305968},{"c":31.3,"h":31.3,"l":31.2,"n":21,"o":31.2,"t":"2026-10-16T14:45:00Z","v":1269,"vw":31.235116},{"c":31.29,"h":31.32,"l":31.29,"n":4,"o":31.32,"t":"2026-10-16T15:00:00Z","v":323,"vw":31.31},{"c":31.345,"h":31.345,"l":31.345,"n":5,"o":31.345,"t":"2026-10-16T15:15:00Z","v":254,"vw":31.345},{"c":31.32,"h":31.32,"l":31.3,"n":20,"o":31.3,"t":"2026-10-16T15:30:00Z","v":598,"vw":31.3075},{"c":31.2,"h":31.3,"l":31.2,"n":29,"o":31.265,"t":"2026-10-16T16:00:00Z","v":1174,"vw":31.254178},{"c":31.2,"h":31.2,"l":31.2,"n":4,"o":31.2,"t":"2026-10-16T16:15:00Z","v":259,"vw":31.2},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-16T16:30:00Z","v":100,"vw":31.2},{"c":31.13,"h":31.17,"l":31.13,"n":33,"o":31.15,"t":"2026-10-16T16:45:00Z","v":1077,"vw":31.142025},{"c":31.075,"h":31.13,"l":31.02,"n":61,"o":31.13,"t":"2026-10-16T17:00:00Z","v":2934,"vw":31.088306},{"c":31.09,"h":31.28,"l":31.09,"n":71,"o":31.11,"t":"2026-10-16T17:15:00Z","v":4099,"vw":31.121935},{"c":31.09,"h":31.14,"l":31.09,"n":225,"o":31.1,"t":"2026-10-16T17:30:00Z","v":3528,"vw":31.108626},{"c":31.075,"h":31.075,"l":31.075,"n":6,"o":31.075,"t":"2026-10-16T17:45:00Z","v":185,"vw":31.075},{"c":31.035,"h":31.035,"l":31.035,"n":10,"o":31.035,"t":"2026-10-16T18:00:00Z","v":358,"vw":31.035},{"c":31.005,"h":31.02,"l":31,"n":46,"o":31.02,"t":"2026-10-16T18:15:00Z","v":1891,"vw":31.005483},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-16T18:30:00Z","v":130,"vw":31},{"c":31,"h":31,"l":31,"n":14,"o":31,"t":"2026-10-16T18:45:00Z","v":189,"vw":31},{"c":31.03,"h":31.06,"l":31.02,"n":18,"o":31.035,"t":"2026-10-16T19:00:00Z","v":929,"vw":31.030798},{"c":31.025,"h":31.0799,"l":31.025,"n":13,"o":31.045,"t":"2026-10-16T19:15:00Z","v":754,"vw":31.060794},{"c":31.02,"h":31.05,"l":30.96,"n":97,"o":31.05,"t":"2026-10-16T19:30:00Z","v":4325,"vw":31.000664},{"c":31.12,"h":31.125,"l":30.96,"n":393,"o":31.03,"t":"2026-10-16T19:45:00Z","v":12728,"vw":31.046022},{"c":31.15,"h":31.15,"l":31.15,"n":3,"o":31.15,"t":"2026-10-16T20:00:00Z","v":8696,"vw":31.15},{"c":31.24,"h":31.24,"l":31.19,"n":41,"o":31.19,"t":"2026-10-19T13:30:00Z","v":774,"vw":31.202225},{"c":31.523,"h":31.523,"l":31.16,"n":28,"o":31.26,"t":"2026-10-19T13:45:00Z","v":981,"vw":31.26734},{"c":31.24,"h":31.25,"l":31.24,"n":10,"o":31.25,"t":"2026-10-19T14:00:00Z","v":431,"vw":31.246667},{"c":31.495,"h":31.495,"l":31.3,"n":26,"o":31.3,"t":"2026-10-19T14:15:00Z","v":1972,"vw":31.418397},{"c":31.325,"h":31.49,"l":31.29,"n":55,"o":31.49,"t":"2026-10-19T14:30:00Z","v":1732,"vw":31.362443},{"c":31.32,"h":31.395,"l":31.32,"n":4,"o":31.35,"t":"2026-10-19T15:00:00Z","v":302,"vw":31.355},{"c":31.47,"h":31.47,"l":31.35,"n":11,"o":31.35,"t":"2026-10-19T15:15:00Z","v":348,"vw":31.41},{"c":31.3,"h":31.42,"l":31.3,"n":29,"o":31.42,"t":"2026-10-19T15:30:00Z","v":1136,"vw":31.37},{"c":31.27,"h":31.27,"l":31.27,"n":13,"o":31.27,"t":"2026-10-19T15:45:00Z","v":343,"vw":31.27},{"c":31.17,"h":31.345,"l":31.17,"n":60,"o":31.345,"t":"2026-10-19T16:00:00Z","v":2455,"vw":31.249667},{"c":31.295,"h":31.295,"l":31.295,"n":5,"o":31.295,"t":"2026-10-19T16:15:00Z","v":188,"vw":31.295},{"c":31.16,"h":31.25,"l":31.16,"n":12,"o":31.25,"t":"2026-10-19T16:30:00Z","v":316,"vw":31.205},{"c":31.16,"h":31.215,"l":31.16,"n":50,"o":31.215,"t":"2026-10-19T17:00:00Z","v":890,"vw":31.196667},{"c":31.11,"h":31.19,"l":31.11,"n":230,"o":31.19,"t":"2026-10-19T17:15:00Z","v":4002,"vw":31.18},{"c":31.13,"h":31.13,"l":31.13,"n":22,"o":31.13,"t":"2026-10-19T17:30:00Z","v":557,"vw":31.13},{"c":31.17,"h":31.18,"l":31.13,"n":32,"o":31.13,"t":"2026-10-19T17:45:00Z","v":1808,"vw":31.16},{"c":31.27,"h":31.27,"l":31.27,"n":1,"o":31.27,"t":"2026-10-19T18:00:00Z","v":100,"vw":31.27},{"c":31.225,"h":31.305,"l":31.19,"n":59,"o":31.305,"t":"2026-10-19T18:15:00Z","v":1913,"vw":31.227159},{"c":31,"h":31.125,"l":31,"n":30,"o":31.125,"t":"2026-10-19T18:30:00Z","v":992,"vw":31.044167},{"c":31.09,"h":31.09,"l":31.09,"n":14,"o":31.09,"t":"2026-10-19T18:45:00Z","v":257,"vw":31.09},{"c":30.94,"h":31.04,"l":30.94,"n":39,"o":31.04,"t":"2026-10-19T19:00:00Z","v":676,"vw":31.014828},{"c":30.895,"h":30.97,"l":30.74,"n":79,"o":30.97,"t":"2026-10-19T19:15:00Z","v":2361,"vw":30.886626},{"c":30.87,"h":30.97,"l":30.87,"n":82,"o":30.97,"t":"2026-10-19T19:30:00Z","v":1826,"vw":30.903571},{"c":30.93,"h":31.055,"l":30.66,"n":390,"o":30.96,"t":"2026-10-19T19:45:00Z","v":12394,"vw":30.840541},{"c":31.02,"h":31.02,"l":31.02,"n":4,"o":31.02,"t":"2026-10-19T20:00:00Z","v":8591,"vw":31.02},{"c":31.13,"h":31.13,"l":31.11,"n":25,"o":31.11,"t":"2026-10-20T13:30:00Z","v":804,"vw":31.120152},{"c":31.44,"h":31.44,"l":31.44,"n":11,"o":31.44,"t":"2026-10-20T13:45:00Z","v":415,"vw":31.44},{"c":31.51,"h":31.51,"l":31.305,"n":8,"o":31.305,"t":"2026-10-20T14:00:00Z","v":217,"vw":31.4075},{"c":31.35,"h":31.35,"l":31.35,"n":14,"o":31.35,"t":"2026-10-20T14:30:00Z","v":1012,"vw":31.35},{"c":31.4,"h":31.4,"l":31.4,"n":6,"o":31.4,"t":"2026-10-20T14:45:00Z","v":179,"vw":31.4},{"c":31.345,"h":31.38,"l":31.205,"n":52,"o":31.22,"t":"2026-10-20T15:00:00Z","v":1457,"vw":31.311667},{"c":31.42,"h":31.42,"l":31.35,"n":135,"o":31.35,"t":"2026-10-20T15:15:00Z","v":3559,"vw":31.38197},{"c":31.23,"h":31.29,"l":31.23,"n":17,"o":31.29,"t":"2026-10-20T15:30:00Z","v":425,"vw":31.25765},{"c":31.25,"h":31.32,"l":31.145,"n":47,"o":31.32,"t":"2026-10-20T16:15:00Z","v":1593,"vw":31.243534},{"c":31.22,"h":31.27,"l":31.22,"n":16,"o":31.27,"t":"2026-10-20T16:30:00Z","v":378,"vw":31.245},{"c":31.27,"h":31.27,"l":31.24,"n":23,"o":31.24,"t":"2026-10-20T16:45:00Z","v":689,"vw":31.256},{"c":31.25,"h":31.25,"l":31.25,"n":7,"o":31.25,"t":"2026-10-20T17:15:00Z","v":270,"vw":31.25},{"c":31.2,"h":31.25,"l":31.2,"n":71,"o":31.25,"t":"2026-10-20T17:45:00Z","v":1537,"vw":31.215},{"c":31.095,"h":31.155,"l":31.095,"n":30,"o":31.15,"t":"2026-10-20T18:15:00Z","v":1067,"vw":31.130503},{"c":31.16,"h":31.16,"l":31.16,"n":13,"o":31.16,"t":"2026-10-20T18:30:00Z","v":323,"vw":31.16},{"c":31.08,"h":31.08,"l":31.08,"n":20,"o":31.08,"t":"2026-10-20T18:45:00Z","v":434,"vw":31.08},{"c":31.27,"h":31.27,"l":31.15,"n":33,"o":31.15,"t":"2026-10-20T19:15:00Z","v":3245,"vw":31.162422},{"c":31.15,"h":31.26,"l":31.15,"n":48,"o":31.26,"t":"2026-10-20T19:30:00Z","v":1756,"vw":31.168293},{"c":31.25,"h":31.28,"l":31.135,"n":303,"o":31.25,"t":"2026-10-20T19:45:00Z","v":8891,"vw":31.226177},{"c":31.26,"h":31.26,"l":31.26,"n":5,"o":31.26,"t":"2026-10-20T20:00:00Z","v":6385,"vw":31.26},{"c":31.32,"h":31.36,"l":31.25,"n":25,"o":31.31,"t":"2026-10-21T13:30:00Z","v":1113,"vw":31.320192},{"c":31.35,"h":31.35,"l":31.35,"n":3,"o":31.35,"t":"2026-10-21T14:00:00Z","v":108,"vw":31.35},{"c":31.25,"h":31.49,"l":31.25,"n":21,"o":31.49,"t":"2026-10-21T14:15:00Z","v":656,"vw":31.31},{"c":31.09,"h":31.16,"l":31.09,"n":26,"o":31.16,"t":"2026-10-21T15:00:00Z","v":762,"vw":31.118333},{"c":31.24,"h":31.24,"l":31.24,"n":7,"o":31.24,"t":"2026-10-21T15:30:00Z","v":234,"vw":31.24},{"c":31.17,"h":31.17,"l":31.135,"n":10,"o":31.135,"t":"2026-10-21T16:00:00Z","v":328,"vw":31.146667},{"c":31.19,"h":31.19,"l":31.19,"n":13,"o":31.19,"t":"2026-10-21T16:30:00Z","v":185,"vw":31.19},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-21T16:45:00Z","v":100,"vw":31.2},{"c":31.26,"h":31.37,"l":31.2,"n":48,"o":31.2,"t":"2026-10-21T17:00:00Z","v":2472,"vw":31.264838},{"c":31.28,"h":31.37,"l":31.28,"n":12,"o":31.28,"t":"2026-10-21T17:15:00Z","v":535,"vw":31.298},{"c":31.2,"h":31.365,"l":31.15,"n":61,"o":31.26,"t":"2026-10-21T17:45:00Z","v":1901,"vw":31.237727},{"c":31.2,"h":31.2,"l":31.16,"n":13,"o":31.16,"t":"2026-10-21T18:15:00Z","v":534,"vw":31.186667},{"c":31.22,"h":31.22,"l":31.19,"n":45,"o":31.19,"t":"2026-10-21T18:30:00Z","v":1239,"vw":31.201111},{"c":31.1,"h":31.19,"l":31.1,"n":30,"o":31.19,"t":"2026-10-21T18:45:00Z","v":892,"vw":31.138},{"c":31.15,"h":31.15,"l":31.045,"n":31,"o":31.075,"t":"2026-10-21T19:15:00Z","v":695,"vw":31.09},{"c":31.06,"h":31.23,"l":31.06,"n":410,"o":31.23,"t":"2026-10-21T19:45:00Z","v":9683,"vw":31.131521},{"c":31.13,"h":31.13,"l":31.051,"n":4,"o":31.051,"t":"2026-10-21T20:00:00Z","v":6133,"vw":31.128},{"c":31.58,"h":31.64,"l":31,"n":121,"o":31.24,"t":"2026-10-22T13:30:00Z","v":8434,"vw":31.370258},{"c":31.88,"h":31.88,"l":31.55,"n":44,"o":31.55,"t":"2026-10-22T13:45:00Z","v":2898,"vw":31.677016},{"c":31.96,"h":31.96,"l":31.96,"n":9,"o":31.96,"t":"2026-10-22T14:00:00Z","v":271,"vw":31.96},{"c":31.845,"h":31.85,"l":31.83,"n":21,"o":31.85,"t":"2026-10-22T14:15:00Z","v":626,"vw":31.84125},{"c":31.77,"h":31.84,"l":31.77,"n":14,"o":31.84,"t":"2026-10-22T14:30:00Z","v":725,"vw":31.816364},{"c":31.83,"h":31.85,"l":31.83,"n":78,"o":31.84,"t":"2026-10-22T15:00:00Z","v":2271,"vw":31.836656},{"c":31.82,"h":31.96,"l":31.765,"n":558,"o":31.85,"t":"2026-10-22T15:15:00Z","v":12554,"vw":31.864766},{"c":31.84,"h":31.885,"l":31.83,"n":27,"o":31.83,"t":"2026-10-22T15:30:00Z","v":2127,"vw":31.853889},{"c":31.865,"h":31.88,"l":31.84,"n":188,"o":31.84,"t":"2026-10-22T15:45:00Z","v":4262,"vw":31.861749},{"c":31.86,"h":31.88,"l":31.85,"n":106,"o":31.865,"t":"2026-10-22T16:00:00Z","v":4996,"vw":31.867199},{"c":31.86,"h":31.92,"l":31.72,"n":222,"o":31.86,"t":"2026-10-22T16:15:00Z","v":15341,"vw":31.860103},{"c":31.915,"h":31.92,"l":31.86,"n":63,"o":31.895,"t":"2026-10-22T16:30:00Z","v":3613,"vw":31.89957},{"c":31.96,"h":31.96,"l":31.885,"n":188,"o":31.91,"t":"2026-10-22T16:45:00Z","v":6929,"vw":31.921841},{"c":31.85,"h":31.96,"l":31.85,"n":33,"o":31.955,"t":"2026-10-22T17:00:00Z","v":2095,"vw":31.918281},{"c":31.93,"h":31.96,"l":31.895,"n":48,"o":31.895,"t":"2026-10-22T17:15:00Z","v":3062,"vw":31.922686},{"c":31.92,"h":31.93,"l":31.92,"n":17,"o":31.93,"t":"2026-10-22T17:30:00Z","v":1011,"vw":31.921316},{"c":31.91,"h":31.93,"l":31.91,"n":10,"o":31.92,"t":"2026-10-22T17:45:00Z","v":584,"vw":31.92},{"c":32.115,"h":32.115,"l":31.875,"n":404,"o":31.9,"t":"2026-10-22T18:00:00Z","v":13624,"vw":31.953595},{"c":32.04,"h":32.095,"l":31.97,"n":38,"o":31.99,"t":"2026-10-22T18:15:00Z","v":2294,"vw":32.014652},{"c":31.955,"h":32,"l":31.94,"n":42,"o":31.94,"t":"2026-10-22T18:30:00Z","v":1596,"vw":31.96553},{"c":32.0099,"h":32.0099,"l":32.0099,"n":2,"o":32.0099,"t":"2026-10-22T18:45:00Z","v":207,"vw":32.0099},{"c":32.04,"h":32.09,"l":32,"n":106,"o":32,"t":"2026-10-22T19:00:00Z","v":9116,"vw":32.028812},{"c":31.95,"h":32.04,"l":31.95,"n":38,"o":32.005,"t":"2026-10-22T19:15:00Z","v":1698,"vw":31.992},{"c":31.94,"h":31.97,"l":31.91,"n":53,"o":31.97,"t":"2026-10-22T19:30:00Z","v":3028,"vw":31.938531},{"c":31.85,"h":31.965,"l":31.84,"n":292,"o":31.96,"t":"2026-10-22T19:45:00Z","v":11201,"vw":31.91496},{"c":31.9,"h":31.9,"l":31.9,"n":4,"o":31.9,"t":"2026-10-22T20:00:00Z","v":9116,"vw":31.9},{"c":31.4,"h":31.5,"l":30.45,"n":62,"o":30.99,"t":"2026-10-22T20:15:00Z","v":2723,"vw":31.132302},{"c":30.5,"h":31.4,"l":29.5,"n":66,"o":31.4,"t":"2026-10-22T22:00:00Z","v":2962,"vw":30.477696},{"c":28,"h":28,"l":28,"n":21,"o":28,"t":"2026-10-22T22:15:00Z","v":555,"vw":28},{"c":28,"h":28,"l":27.91,"n":26,"o":27.91,"t":"2026-10-22T22:30:00Z","v":745,"vw":27.979497}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6435135434298948,"strike":42.10641929287368,"iv":0.8445337050753962,"gamma":0.02537632074769125,"theta":-0.019795634809733866,"vega":0.0256941446987904,"rho":0.005365919615074077,"breakevenPct":52.67833155822707},{"delta":0.2,"premium":0.9501767816342516,"strike":41.992928734629935,"iv":0.9342718052204864,"gamma":0.028122534054274367,"theta":-0.02521137164616618,"vega":0.030575081152945535,"rho":0.007057485527517283,"breakevenPct":53.36823398665781},{"delta":0.25,"premium":1.0806653871155985,"strike":36.773384515376065,"iv":0.7721877045018454,"gamma":0.038092745298724265,"theta":-0.024077653273928114,"vega":0.034878648519929084,"rho":0.008964644329589867,"breakevenPct":35.193035366041656},{"delta":0.3,"premium":1.361011738079486,"strike":34.21329420640171,"iv":0.7241327971893613,"gamma":0.042395901926797395,"theta":-0.02477930272395981,"vega":0.03756166015313501,"rho":0.01068976995037341,"breakevenPct":27.051092658861428},{"delta":0.35,"premium":1.7184744818352873,"strike":33.02175172721571,"iv":0.7347570061290215,"gamma":0.043782807490485916,"theta":-0.026425427519220043,"vega":0.03941073816412624,"rho":0.012321221785632917,"breakevenPct":24.072236460896416},{"delta":0.4,"premium":2.075937225591089,"strike":31.830209248029703,"iv":0.7453812150686818,"gamma":0.045169713054174436,"theta":-0.028071552314480278,"vega":0.041259816175117474,"rho":0.013952673620892427,"breakevenPct":21.0933802629314},{"delta":0.45,"premium":2.4333999693468904,"strike":30.6386667688437,"iv":0.7560054240083421,"gamma":0.046556618617862956,"theta":-0.029717677109740513,"vega":0.0431088941861087,"rho":0.015584125456151933,"breakevenPct":18.11452406496639},{"delta":0.5,"premium":3.1064990512333965,"strike":29.449715370018975,"iv":0.8188525616698292,"gamma":0.04484573055028463,"theta":-0.03221783681214421,"vega":0.043560721062618595,"rho":0.01674190739678983,"breakevenPct":16.272194361615615},{"delta":0.55,"premium":4.144212523719166,"strike":28.263757115749524,"iv":0.9420261859582544,"gamma":0.03955635673624288,"theta":-0.035704554079696395,"vega":0.042398481973434536,"rho":0.017352518941916556,"breakevenPct":15.74274871238818},{"delta":0.6,"premium":5.181925996204933,"strike":27.077798861480076,"iv":1.0651998102466793,"gamma":0.03426698292220114,"theta":-0.03919127134724858,"vega":0.04123624288425047,"rho":0.01796313048704328,"breakevenPct":15.213303063160748},{"delta":0.65,"premium":6.219639468690703,"strike":25.891840607210625,"iv":1.1883734345351042,"gamma":0.028977609108159393,"theta":-0.04267798861480076,"vega":0.04007400379506641,"rho":0.018573742032170007,"breakevenPct":14.683857413933314},{"delta":0.7,"premium":7.483116883116882,"strike":24.496753246753247,"iv":1.3427584415584413,"gamma":0.023611038961038965,"theta":-0.046306493506493504,"vega":0.0383948051948052,"rho":0.01883062833199699,"breakevenPct":14.21382189239332},{"delta":0.75,"premium":9.447659574468085,"strike":22.457446808510635,"iv":1.5955991489361705,"gamma":0.01800468085106383,"theta":-0.050419148936170215,"vega":0.0351336170212766,"rho":0.01798907160260097,"breakevenPct":13.946808510638293},{"delta":0.8,"premium":12.440794922980782,"strike":19.759205077019217,"iv":2.0869248428052125,"gamma":0.012169230210534593,"theta":-0.057609821313697365,"vega":0.030921172989652194,"rho":0.015533107534821143,"breakevenPct":15.00000000000001},{"delta":0.85,"premium":15.774101325326406,"strike":16.446959484974112,"iv":2.692671473083348,"gamma":0.007940811408017785,"theta":-0.06138603989970781,"vega":0.02570343769746168,"rho":0.012526492182940212,"breakevenPct":15.075217179644712}],"put":[{"delta":0.1,"premium":0.7983137618308681,"strike":17.020711011442927,"iv":1.2226324510219642,"gamma":0.012939863881611089,"theta":-0.02025645906550599,"vega":0.019292658588737098,"rho":-0.005759437926093768,"breakevenPct":42.06286696567122},{"delta":0.15,"premium":0.816671726713765,"strike":20.972137888103916,"iv":0.8529149980722945,"gamma":0.02875877180675374,"theta":-0.018022917223404142,"vega":0.02559938353755467,"rho":-0.008123563870980345,"breakevenPct":28.016192280749454},{"delta":0.2,"premium":0.6020427531516135,"strike":24.54928744747311,"iv":0.4624109353859895,"gamma":0.05867447126693663,"theta":-0.011490426197333512,"vega":0.030859751549523494,"rho":-0.010246412250985831,"breakevenPct":14.474126091708946}]},"raw":{"call":[{"delta":0.15,"premium":0.6435135434298948,"strike":42.10641929287368,"iv":0.8445337050753962,"gamma":0.02537632074769125,"theta":-0.019795634809733866,"vega":0.0256941446987904,"rho":0.005365919615074077,"breakevenPct":52.67833155822707},{"delta":0.2,"premium":0.9501767816342516,"strike":41.992928734629935,"iv":0.9342718052204864,"gamma":0.028122534054274367,"theta":-0.02521137164616618,"vega":0.030575081152945535,"rho":0.007057485527517283,"breakevenPct":53.36823398665781},{"delta":0.25,"premium":1.0806653871155985,"strike":36.773384515376065,"iv":0.7721877045018454,"gamma":0.038092745298724265,"theta":-0.024077653273928114,"vega":0.034878648519929084,"rho":0.008964644329589867,"breakevenPct":35.193035366041656},{"delta":0.3,"premium":1.361011738079486,"strike":34.21329420640171,"iv":0.7241327971893613,"gamma":0.042395901926797395,"theta":-0.02477930272395981,"vega":0.03756166015313501,"rho":0.01068976995037341,"breakevenPct":27.051092658861428},{"delta":0.35,"premium":1.7184744818352873,"strike":33.02175172721571,"iv":0.7347570061290215,"gamma":0.043782807490485916,"theta":-0.026425427519220043,"vega":0.03941073816412624,"rho":0.012321221785632917,"breakevenPct":24.072236460896416},{"delta":0.4,"premium":2.075937225591089,"strike":31.830209248029703,"iv":0.7453812150686818,"gamma":0.045169713054174436,"theta":-0.028071552314480278,"vega":0.041259816175117474,"rho":0.013952673620892427,"breakevenPct":21.0933802629314},{"delta":0.45,"premium":2.4333999693468904,"strike":30.6386667688437,"iv":0.7560054240083421,"gamma":0.046556618617862956,"theta":-0.029717677109740513,"vega":0.0431088941861087,"rho":0.015584125456151933,"breakevenPct":18.11452406496639},{"delta":0.5,"premium":3.1064990512333965,"strike":29.449715370018975,"iv":0.8188525616698292,"gamma":0.04484573055028463,"theta":-0.03221783681214421,"vega":0.043560721062618595,"rho":0.01674190739678983,"breakevenPct":16.272194361615615},{"delta":0.55,"premium":4.144212523719166,"strike":28.263757115749524,"iv":0.9420261859582544,"gamma":0.03955635673624288,"theta":-0.035704554079696395,"vega":0.042398481973434536,"rho":0.017352518941916556,"breakevenPct":15.74274871238818},{"delta":0.6,"premium":5.181925996204933,"strike":27.077798861480076,"iv":1.0651998102466793,"gamma":0.03426698292220114,"theta":-0.03919127134724858,"vega":0.04123624288425047,"rho":0.01796313048704328,"breakevenPct":15.213303063160748},{"delta":0.65,"premium":6.219639468690703,"strike":25.891840607210625,"iv":1.1883734345351042,"gamma":0.028977609108159393,"theta":-0.04267798861480076,"vega":0.04007400379506641,"rho":0.018573742032170007,"breakevenPct":14.683857413933314},{"delta":0.7,"premium":7.483116883116882,"strike":24.496753246753247,"iv":1.3427584415584413,"gamma":0.023611038961038965,"theta":-0.046306493506493504,"vega":0.0383948051948052,"rho":0.01883062833199699,"breakevenPct":14.21382189239332},{"delta":0.75,"premium":9.447659574468085,"strike":22.457446808510635,"iv":1.5955991489361705,"gamma":0.01800468085106383,"theta":-0.050419148936170215,"vega":0.0351336170212766,"rho":0.01798907160260097,"breakevenPct":13.946808510638293},{"delta":0.8,"premium":12.440794922980782,"strike":19.759205077019217,"iv":2.0869248428052125,"gamma":0.012169230210534593,"theta":-0.057609821313697365,"vega":0.030921172989652194,"rho":0.015533107534821143,"breakevenPct":15.00000000000001},{"delta":0.85,"premium":15.774101325326406,"strike":16.446959484974112,"iv":2.692671473083348,"gamma":0.007940811408017785,"theta":-0.06138603989970781,"vega":0.02570343769746168,"rho":0.012526492182940212,"breakevenPct":15.075217179644712}],"put":[{"delta":0.1,"premium":0.7983137618308681,"strike":17.020711011442927,"iv":1.2226324510219642,"gamma":0.012939863881611089,"theta":-0.02025645906550599,"vega":0.019292658588737098,"rho":-0.005759437926093768,"breakevenPct":42.06286696567122},{"delta":0.15,"premium":0.816671726713765,"strike":20.972137888103916,"iv":0.8529149980722945,"gamma":0.02875877180675374,"theta":-0.018022917223404142,"vega":0.02559938353755467,"rho":-0.008123563870980345,"breakevenPct":28.016192280749454},{"delta":0.2,"premium":0.6020427531516135,"strike":24.54928744747311,"iv":0.4624109353859895,"gamma":0.05867447126693663,"theta":-0.011490426197333512,"vega":0.030859751549523494,"rho":-0.010246412250985831,"breakevenPct":14.474126091708946}]}},"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"}}