{"symbol":"MVBF","url":"https://intraalpha.com/companies/MVBF","capturedAt":"2026-10-22T21:07:06.392Z","state":"ready","quote":{"symbol":"MVBF","last_price":29.91,"prev_close":29.12,"regular_close":29.91,"change":0.79,"change_pct":2.7129,"regular_change":0.79,"regular_change_pct":2.7129,"extended_change":0,"extended_change_pct":0,"bid":29.67,"ask":46.64,"bid_size":100,"ask_size":100,"volume":123436,"vwap":29.78972,"open":29.1,"high":30.06,"low":28.5,"close":29.91,"trade_count":2854,"last_trade_at":"2026-10-22T20:00:00.382465623Z","last_quote_at":"2026-10-22T20:07:03.278294259Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:57.277602802-04:00","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":"MVBF","fetched_at":"2026-10-22T21:07:01.563633+00:00","name":"MVB Financial Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"MVB Financial Corp. The company is headquartered in Fairmont, West Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":377017000,"ebitda":null,"pe_ratio":9.8,"peg_ratio":0,"book_value":26.61,"dividend_per_share":0.68,"dividend_yield":0.0232,"eps":2.97,"revenue_ttm":174241000,"gross_profit_ttm":174241000,"profit_margin":0.223,"operating_margin_ttm":0.367,"return_on_assets_ttm":0.0115,"return_on_equity_ttm":0.12,"quarterly_earnings_growth":5.2,"quarterly_revenue_growth":0.462,"analyst_target_price":34,"analyst_number":1,"beta":0.864,"fifty_two_week_high":31.86,"fifty_two_week_low":23.7,"fifty_day_ma":30.15,"two_hundred_day_ma":27.97,"shares_outstanding":12947000,"forward_pe":13.23,"price_to_sales":2.164,"price_to_book":1.146,"ev_to_revenue":3.102,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:07:01.563633+00:00"},"optionObservedAt":"2026-10-22T19:55:03.519Z","bars":[{"c":29.06,"h":29.1,"l":29,"n":25,"o":29,"t":"2026-10-15T13:30:00Z","v":1711,"vw":29.069299},{"c":28.86,"h":28.86,"l":28.86,"n":7,"o":28.86,"t":"2026-10-15T13:45:00Z","v":133,"vw":28.86},{"c":29.23,"h":29.25,"l":29.23,"n":25,"o":29.25,"t":"2026-10-15T14:05:00Z","v":1310,"vw":29.245584},{"c":29.25,"h":29.27,"l":29.14,"n":47,"o":29.18,"t":"2026-10-15T14:10:00Z","v":1642,"vw":29.222222},{"c":29.3,"h":29.3,"l":29.28,"n":28,"o":29.29,"t":"2026-10-15T14:20:00Z","v":2302,"vw":29.295821},{"c":29.39,"h":29.39,"l":29.36,"n":5,"o":29.36,"t":"2026-10-15T14:30:00Z","v":375,"vw":29.377143},{"c":29.38,"h":29.39,"l":29.38,"n":24,"o":29.39,"t":"2026-10-15T14:35:00Z","v":1426,"vw":29.384048},{"c":29.4,"h":29.4,"l":29.37,"n":52,"o":29.38,"t":"2026-10-15T14:40:00Z","v":2256,"vw":29.389431},{"c":29.22,"h":29.24,"l":29.22,"n":17,"o":29.24,"t":"2026-10-15T15:00:00Z","v":1076,"vw":29.228},{"c":29.175,"h":29.175,"l":29.175,"n":1,"o":29.175,"t":"2026-10-15T15:05:00Z","v":100,"vw":29.175},{"c":29.08,"h":29.08,"l":29.08,"n":1,"o":29.08,"t":"2026-10-15T15:10:00Z","v":120,"vw":29.08},{"c":29.05,"h":29.05,"l":29.05,"n":12,"o":29.05,"t":"2026-10-15T15:15:00Z","v":362,"vw":29.05},{"c":28.97,"h":28.97,"l":28.97,"n":2,"o":28.97,"t":"2026-10-15T15:20:00Z","v":157,"vw":28.97},{"c":29.03,"h":29.04,"l":29.03,"n":21,"o":29.04,"t":"2026-10-15T15:50:00Z","v":1334,"vw":29.033185},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-15T16:05:00Z","v":6382,"vw":29.06},{"c":29.08,"h":29.08,"l":29.08,"n":6,"o":29.08,"t":"2026-10-15T16:15:00Z","v":372,"vw":29.08},{"c":29.08,"h":29.08,"l":29.08,"n":12,"o":29.08,"t":"2026-10-15T16:20:00Z","v":578,"vw":29.08},{"c":29.09,"h":29.09,"l":29.09,"n":22,"o":29.09,"t":"2026-10-15T16:45:00Z","v":607,"vw":29.09},{"c":29.07,"h":29.07,"l":29.07,"n":3,"o":29.07,"t":"2026-10-15T17:35:00Z","v":201,"vw":29.07},{"c":29.02,"h":29.03,"l":29.02,"n":21,"o":29.03,"t":"2026-10-15T17:40:00Z","v":347,"vw":29.025},{"c":28.97,"h":29.01,"l":28.97,"n":16,"o":29.01,"t":"2026-10-15T17:45:00Z","v":1208,"vw":28.983182},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-15T18:05:00Z","v":100,"vw":29.01},{"c":29,"h":29,"l":28.98,"n":21,"o":28.98,"t":"2026-10-15T18:20:00Z","v":754,"vw":28.993333},{"c":29.015,"h":29.015,"l":29.015,"n":1,"o":29.015,"t":"2026-10-15T18:25:00Z","v":100,"vw":29.015},{"c":29.08,"h":29.08,"l":29.07,"n":15,"o":29.07,"t":"2026-10-15T18:30:00Z","v":1051,"vw":29.078333},{"c":29.05,"h":29.06,"l":29.05,"n":21,"o":29.06,"t":"2026-10-15T18:35:00Z","v":1177,"vw":29.058728},{"c":29.075,"h":29.075,"l":29.07,"n":13,"o":29.07,"t":"2026-10-15T18:40:00Z","v":321,"vw":29.0725},{"c":29.07,"h":29.07,"l":29,"n":21,"o":29.01,"t":"2026-10-15T18:55:00Z","v":2031,"vw":29.04908},{"c":28.965,"h":28.965,"l":28.965,"n":5,"o":28.965,"t":"2026-10-15T19:00:00Z","v":188,"vw":28.965},{"c":28.94,"h":29.01,"l":28.94,"n":33,"o":28.99,"t":"2026-10-15T19:10:00Z","v":1957,"vw":28.981334},{"c":29.01,"h":29.01,"l":29.01,"n":4,"o":29.01,"t":"2026-10-15T19:15:00Z","v":105,"vw":29.01},{"c":28.96,"h":28.96,"l":28.96,"n":9,"o":28.96,"t":"2026-10-15T19:40:00Z","v":218,"vw":28.96},{"c":29.01,"h":29.01,"l":28.99,"n":49,"o":29,"t":"2026-10-15T19:50:00Z","v":1616,"vw":29.005259},{"c":29.05,"h":29.09,"l":29.02,"n":284,"o":29.08,"t":"2026-10-15T19:55:00Z","v":8173,"vw":29.038106},{"c":29.07,"h":29.07,"l":29.07,"n":5,"o":29.07,"t":"2026-10-15T20:00:00Z","v":6499,"vw":29.07},{"c":29.14,"h":29.14,"l":29.1,"n":13,"o":29.1,"t":"2026-10-16T13:30:00Z","v":1482,"vw":29.107413},{"c":29.34,"h":29.36,"l":28.6239,"n":38,"o":29.15,"t":"2026-10-16T13:35:00Z","v":2430,"vw":29.189435},{"c":29.39,"h":29.39,"l":29.275,"n":30,"o":29.31,"t":"2026-10-16T14:20:00Z","v":1121,"vw":29.3175},{"c":29.26,"h":29.45,"l":29.24,"n":100,"o":29.26,"t":"2026-10-16T14:25:00Z","v":4996,"vw":29.317715},{"c":29.44,"h":29.44,"l":29.44,"n":4,"o":29.44,"t":"2026-10-16T14:30:00Z","v":108,"vw":29.44},{"c":29.38,"h":29.38,"l":29.38,"n":27,"o":29.38,"t":"2026-10-16T14:35:00Z","v":1016,"vw":29.38},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-16T14:45:00Z","v":141,"vw":29.4},{"c":29.5,"h":29.5,"l":29.45,"n":118,"o":29.45,"t":"2026-10-16T15:05:00Z","v":2250,"vw":29.469755},{"c":29.5,"h":29.5,"l":29.5,"n":21,"o":29.5,"t":"2026-10-16T15:10:00Z","v":837,"vw":29.5},{"c":29.4,"h":29.41,"l":29.37,"n":41,"o":29.41,"t":"2026-10-16T15:20:00Z","v":1899,"vw":29.392734},{"c":29.43,"h":29.43,"l":29.43,"n":6,"o":29.43,"t":"2026-10-16T15:25:00Z","v":165,"vw":29.43},{"c":29.31,"h":29.32,"l":29.31,"n":13,"o":29.32,"t":"2026-10-16T15:30:00Z","v":769,"vw":29.311667},{"c":29.26,"h":29.26,"l":29.26,"n":6,"o":29.26,"t":"2026-10-16T16:00:00Z","v":148,"vw":29.26},{"c":29.18,"h":29.18,"l":29.18,"n":15,"o":29.18,"t":"2026-10-16T16:10:00Z","v":339,"vw":29.18},{"c":29.02,"h":29.02,"l":29.02,"n":5,"o":29.02,"t":"2026-10-16T16:55:00Z","v":207,"vw":29.02},{"c":29.275,"h":29.275,"l":29.19,"n":26,"o":29.19,"t":"2026-10-16T17:25:00Z","v":1239,"vw":29.204808},{"c":29.2,"h":29.21,"l":29.2,"n":17,"o":29.21,"t":"2026-10-16T17:30:00Z","v":609,"vw":29.205},{"c":29.17,"h":29.25,"l":29.17,"n":22,"o":29.25,"t":"2026-10-16T17:35:00Z","v":847,"vw":29.199851},{"c":29.13,"h":29.27,"l":29.1,"n":38,"o":29.22,"t":"2026-10-16T17:40:00Z","v":2292,"vw":29.207792},{"c":29.145,"h":29.145,"l":29.145,"n":8,"o":29.145,"t":"2026-10-16T17:50:00Z","v":353,"vw":29.145},{"c":29.145,"h":29.145,"l":29.145,"n":5,"o":29.145,"t":"2026-10-16T18:00:00Z","v":229,"vw":29.145},{"c":29.17,"h":29.17,"l":29.17,"n":4,"o":29.17,"t":"2026-10-16T18:05:00Z","v":138,"vw":29.17},{"c":29.165,"h":29.165,"l":29.165,"n":1,"o":29.165,"t":"2026-10-16T18:10:00Z","v":100,"vw":29.165},{"c":29.23,"h":29.23,"l":29.23,"n":5,"o":29.23,"t":"2026-10-16T18:20:00Z","v":152,"vw":29.23},{"c":29.21,"h":29.21,"l":29.09,"n":33,"o":29.09,"t":"2026-10-16T18:25:00Z","v":855,"vw":29.154444},{"c":29.21,"h":29.21,"l":29.21,"n":5,"o":29.21,"t":"2026-10-16T18:30:00Z","v":147,"vw":29.21},{"c":29.23,"h":29.23,"l":29.23,"n":3,"o":29.23,"t":"2026-10-16T18:35:00Z","v":127,"vw":29.23},{"c":29.12,"h":29.125,"l":29.12,"n":11,"o":29.125,"t":"2026-10-16T19:00:00Z","v":399,"vw":29.122778},{"c":29.14,"h":29.17,"l":29.14,"n":11,"o":29.17,"t":"2026-10-16T19:10:00Z","v":389,"vw":29.155},{"c":29.12,"h":29.15,"l":29.09,"n":58,"o":29.15,"t":"2026-10-16T19:25:00Z","v":3274,"vw":29.125886},{"c":29.14,"h":29.14,"l":29.14,"n":22,"o":29.14,"t":"2026-10-16T19:30:00Z","v":396,"vw":29.14},{"c":29.15,"h":29.15,"l":29.15,"n":12,"o":29.15,"t":"2026-10-16T19:35:00Z","v":246,"vw":29.15},{"c":29.165,"h":29.165,"l":29.15,"n":21,"o":29.15,"t":"2026-10-16T19:40:00Z","v":618,"vw":29.155},{"c":29.195,"h":29.2,"l":29.125,"n":59,"o":29.125,"t":"2026-10-16T19:45:00Z","v":1763,"vw":29.164943},{"c":29.2,"h":29.23,"l":29.2,"n":34,"o":29.23,"t":"2026-10-16T19:50:00Z","v":1270,"vw":29.205008},{"c":29.2,"h":29.2,"l":29.15,"n":165,"o":29.19,"t":"2026-10-16T19:55:00Z","v":3712,"vw":29.181668},{"c":29.23,"h":29.23,"l":29.23,"n":6,"o":29.23,"t":"2026-10-16T20:00:00Z","v":12997,"vw":29.23},{"c":29.12,"h":29.12,"l":29.12,"n":3,"o":29.12,"t":"2026-10-19T13:30:00Z","v":132,"vw":29.12},{"c":29.2,"h":29.39,"l":29.2,"n":10,"o":29.39,"t":"2026-10-19T13:40:00Z","v":244,"vw":29.293596},{"c":29.3,"h":29.3,"l":29.3,"n":7,"o":29.3,"t":"2026-10-19T14:10:00Z","v":148,"vw":29.3},{"c":29.135,"h":29.135,"l":29.135,"n":17,"o":29.135,"t":"2026-10-19T14:15:00Z","v":405,"vw":29.135},{"c":29.29,"h":29.29,"l":29.29,"n":4,"o":29.29,"t":"2026-10-19T14:20:00Z","v":136,"vw":29.29},{"c":29.25,"h":29.25,"l":29.25,"n":4,"o":29.25,"t":"2026-10-19T14:50:00Z","v":109,"vw":29.25},{"c":29.21,"h":29.21,"l":29.17,"n":20,"o":29.17,"t":"2026-10-19T15:00:00Z","v":824,"vw":29.1825},{"c":29.22,"h":29.22,"l":29.22,"n":6,"o":29.22,"t":"2026-10-19T15:05:00Z","v":509,"vw":29.22},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-19T15:35:00Z","v":100,"vw":29.27},{"c":29.23,"h":29.23,"l":29.23,"n":4,"o":29.23,"t":"2026-10-19T15:40:00Z","v":155,"vw":29.23},{"c":29.21,"h":29.21,"l":29.17,"n":15,"o":29.18,"t":"2026-10-19T15:50:00Z","v":740,"vw":29.185},{"c":29.14,"h":29.14,"l":29.14,"n":3,"o":29.14,"t":"2026-10-19T16:30:00Z","v":141,"vw":29.14},{"c":29.14,"h":29.14,"l":29.1,"n":20,"o":29.1,"t":"2026-10-19T16:55:00Z","v":871,"vw":29.106667},{"c":29.09,"h":29.1,"l":29.09,"n":16,"o":29.1,"t":"2026-10-19T17:00:00Z","v":660,"vw":29.095},{"c":29.026,"h":29.026,"l":29.026,"n":4,"o":29.026,"t":"2026-10-19T17:35:00Z","v":195,"vw":29.026},{"c":29.11,"h":29.215,"l":29.08,"n":50,"o":29.08,"t":"2026-10-19T17:55:00Z","v":1993,"vw":29.138439},{"c":29.03,"h":29.03,"l":29.03,"n":3,"o":29.03,"t":"2026-10-19T18:25:00Z","v":146,"vw":29.03},{"c":29.03,"h":29.04,"l":29.03,"n":19,"o":29.04,"t":"2026-10-19T18:50:00Z","v":605,"vw":29.037135},{"c":29.01,"h":29.01,"l":29.01,"n":16,"o":29.01,"t":"2026-10-19T18:55:00Z","v":959,"vw":29.01},{"c":29.045,"h":29.045,"l":29.045,"n":13,"o":29.045,"t":"2026-10-19T19:05:00Z","v":273,"vw":29.045},{"c":29.09,"h":29.09,"l":29.07,"n":25,"o":29.07,"t":"2026-10-19T19:10:00Z","v":812,"vw":29.08},{"c":29.1,"h":29.1,"l":29.1,"n":11,"o":29.1,"t":"2026-10-19T19:15:00Z","v":495,"vw":29.1},{"c":29.1,"h":29.12,"l":29.09,"n":23,"o":29.09,"t":"2026-10-19T19:20:00Z","v":802,"vw":29.109136},{"c":29.08,"h":29.08,"l":29.08,"n":21,"o":29.08,"t":"2026-10-19T19:30:00Z","v":673,"vw":29.08},{"c":29.06,"h":29.06,"l":29.06,"n":3,"o":29.06,"t":"2026-10-19T19:35:00Z","v":220,"vw":29.06},{"c":28.965,"h":29.05,"l":28.965,"n":37,"o":29.05,"t":"2026-10-19T19:40:00Z","v":1823,"vw":29.026923},{"c":29.045,"h":29.045,"l":29.045,"n":9,"o":29.045,"t":"2026-10-19T19:45:00Z","v":137,"vw":29.045},{"c":29.045,"h":29.045,"l":29.045,"n":27,"o":29.045,"t":"2026-10-19T19:50:00Z","v":600,"vw":29.045},{"c":29.05,"h":29.12,"l":29.05,"n":287,"o":29.09,"t":"2026-10-19T19:55:00Z","v":7190,"vw":29.078469},{"c":29.11,"h":29.11,"l":29.11,"n":5,"o":29.11,"t":"2026-10-19T20:00:00Z","v":7057,"vw":29.11},{"c":28.95,"h":29.4,"l":28.95,"n":5,"o":29.4,"t":"2026-10-20T13:30:00Z","v":367,"vw":29.073967},{"c":29.45,"h":29.45,"l":29.45,"n":25,"o":29.45,"t":"2026-10-20T13:50:00Z","v":1151,"vw":29.45},{"c":29.74,"h":29.74,"l":29.74,"n":6,"o":29.74,"t":"2026-10-20T13:55:00Z","v":229,"vw":29.74},{"c":29.64,"h":29.73,"l":29.61,"n":30,"o":29.66,"t":"2026-10-20T14:00:00Z","v":1743,"vw":29.652441},{"c":29.64,"h":29.64,"l":29.59,"n":12,"o":29.59,"t":"2026-10-20T14:05:00Z","v":330,"vw":29.607241},{"c":29.57,"h":29.57,"l":29.57,"n":24,"o":29.57,"t":"2026-10-20T14:10:00Z","v":1080,"vw":29.57},{"c":29.75,"h":29.75,"l":29.55,"n":38,"o":29.55,"t":"2026-10-20T14:20:00Z","v":2214,"vw":29.681387},{"c":29.89,"h":29.89,"l":29.89,"n":2,"o":29.89,"t":"2026-10-20T14:40:00Z","v":114,"vw":29.89},{"c":29.6,"h":29.6,"l":29.6,"n":6,"o":29.6,"t":"2026-10-20T14:45:00Z","v":212,"vw":29.6},{"c":29.6,"h":29.6,"l":29.6,"n":21,"o":29.6,"t":"2026-10-20T14:50:00Z","v":175,"vw":29.6},{"c":29.66,"h":29.66,"l":29.66,"n":14,"o":29.66,"t":"2026-10-20T14:55:00Z","v":798,"vw":29.66},{"c":29.49,"h":29.49,"l":29.49,"n":8,"o":29.49,"t":"2026-10-20T15:05:00Z","v":231,"vw":29.49},{"c":29.51,"h":29.51,"l":29.51,"n":9,"o":29.51,"t":"2026-10-20T15:10:00Z","v":262,"vw":29.51},{"c":29.52,"h":29.55,"l":29.45,"n":17,"o":29.45,"t":"2026-10-20T15:15:00Z","v":449,"vw":29.506667},{"c":29.45,"h":29.45,"l":29.45,"n":18,"o":29.45,"t":"2026-10-20T15:20:00Z","v":306,"vw":29.45},{"c":29.51,"h":29.51,"l":29.46,"n":19,"o":29.46,"t":"2026-10-20T15:50:00Z","v":1395,"vw":29.487273},{"c":29.44,"h":29.44,"l":29.44,"n":12,"o":29.44,"t":"2026-10-20T15:55:00Z","v":765,"vw":29.44},{"c":29.26,"h":29.37,"l":29.26,"n":16,"o":29.37,"t":"2026-10-20T16:10:00Z","v":688,"vw":29.321569},{"c":29.06,"h":29.06,"l":29.06,"n":6,"o":29.06,"t":"2026-10-20T16:20:00Z","v":216,"vw":29.06},{"c":29.33,"h":29.34,"l":29.3,"n":25,"o":29.3,"t":"2026-10-20T16:40:00Z","v":1490,"vw":29.332439},{"c":29.235,"h":29.3,"l":29.235,"n":23,"o":29.3,"t":"2026-10-20T17:10:00Z","v":1065,"vw":29.291875},{"c":29.32,"h":29.32,"l":29.265,"n":21,"o":29.265,"t":"2026-10-20T17:35:00Z","v":1176,"vw":29.292613},{"c":29.29,"h":29.29,"l":29.29,"n":3,"o":29.29,"t":"2026-10-20T17:40:00Z","v":102,"vw":29.29},{"c":29.175,"h":29.175,"l":29.175,"n":6,"o":29.175,"t":"2026-10-20T17:50:00Z","v":139,"vw":29.175},{"c":29.255,"h":29.255,"l":29.255,"n":8,"o":29.255,"t":"2026-10-20T17:55:00Z","v":147,"vw":29.255},{"c":29.235,"h":29.27,"l":29.235,"n":28,"o":29.27,"t":"2026-10-20T18:00:00Z","v":994,"vw":29.259683},{"c":29.22,"h":29.23,"l":29.22,"n":16,"o":29.23,"t":"2026-10-20T18:05:00Z","v":732,"vw":29.228333},{"c":29.22,"h":29.22,"l":29.22,"n":11,"o":29.22,"t":"2026-10-20T18:25:00Z","v":206,"vw":29.22},{"c":29.16,"h":29.18,"l":29.16,"n":27,"o":29.18,"t":"2026-10-20T18:40:00Z","v":587,"vw":29.17},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-20T18:45:00Z","v":100,"vw":29.16},{"c":29.16,"h":29.16,"l":29.16,"n":6,"o":29.16,"t":"2026-10-20T18:50:00Z","v":123,"vw":29.16},{"c":29.01,"h":29.15,"l":29.01,"n":36,"o":29.15,"t":"2026-10-20T18:55:00Z","v":1420,"vw":29.1239},{"c":29.17,"h":29.17,"l":29.15,"n":26,"o":29.15,"t":"2026-10-20T19:00:00Z","v":1057,"vw":29.167143},{"c":29.205,"h":29.23,"l":29.2,"n":24,"o":29.23,"t":"2026-10-20T19:10:00Z","v":891,"vw":29.220451},{"c":29.215,"h":29.24,"l":29.19,"n":28,"o":29.24,"t":"2026-10-20T19:15:00Z","v":1368,"vw":29.210627},{"c":29.275,"h":29.3,"l":29.21,"n":56,"o":29.21,"t":"2026-10-20T19:25:00Z","v":2444,"vw":29.289722},{"c":29.24,"h":29.305,"l":29.24,"n":49,"o":29.305,"t":"2026-10-20T19:35:00Z","v":1390,"vw":29.2625},{"c":29.33,"h":29.33,"l":29.265,"n":31,"o":29.265,"t":"2026-10-20T19:40:00Z","v":1528,"vw":29.30875},{"c":29.34,"h":29.34,"l":29.34,"n":6,"o":29.34,"t":"2026-10-20T19:45:00Z","v":141,"vw":29.34},{"c":29.32,"h":29.34,"l":29.3,"n":78,"o":29.34,"t":"2026-10-20T19:50:00Z","v":2486,"vw":29.309569},{"c":29.27,"h":29.37,"l":29.27,"n":226,"o":29.34,"t":"2026-10-20T19:55:00Z","v":7273,"vw":29.339721},{"c":29.325,"h":29.325,"l":29.325,"n":6,"o":29.325,"t":"2026-10-20T20:00:00Z","v":8562,"vw":29.325},{"c":29.39,"h":29.39,"l":29.39,"n":5,"o":29.39,"t":"2026-10-21T13:30:00Z","v":249,"vw":29.39},{"c":29.35,"h":29.45,"l":29.35,"n":13,"o":29.36,"t":"2026-10-21T13:40:00Z","v":950,"vw":29.413939},{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-10-21T13:55:00Z","v":200,"vw":29.22},{"c":29,"h":29.07,"l":29,"n":23,"o":29.07,"t":"2026-10-21T14:05:00Z","v":1024,"vw":29.055567},{"c":29.065,"h":29.1,"l":29.01,"n":36,"o":29.07,"t":"2026-10-21T14:15:00Z","v":1656,"vw":29.078645},{"c":29.17,"h":29.17,"l":29.17,"n":8,"o":29.17,"t":"2026-10-21T14:45:00Z","v":472,"vw":29.17},{"c":29.12,"h":29.12,"l":29.12,"n":26,"o":29.12,"t":"2026-10-21T14:55:00Z","v":1114,"vw":29.12},{"c":29.12,"h":29.12,"l":29.12,"n":7,"o":29.12,"t":"2026-10-21T15:05:00Z","v":263,"vw":29.12},{"c":29.05,"h":29.05,"l":29.05,"n":17,"o":29.05,"t":"2026-10-21T15:40:00Z","v":428,"vw":29.05},{"c":29.07,"h":29.07,"l":29.07,"n":13,"o":29.07,"t":"2026-10-21T15:55:00Z","v":763,"vw":29.07},{"c":29.155,"h":29.155,"l":29.155,"n":15,"o":29.155,"t":"2026-10-21T16:40:00Z","v":170,"vw":29.155},{"c":29.12,"h":29.12,"l":29.12,"n":19,"o":29.12,"t":"2026-10-21T16:45:00Z","v":971,"vw":29.12},{"c":29.12,"h":29.12,"l":29.12,"n":9,"o":29.12,"t":"2026-10-21T16:50:00Z","v":714,"vw":29.12},{"c":29.13,"h":29.13,"l":29.13,"n":5,"o":29.13,"t":"2026-10-21T16:55:00Z","v":629,"vw":29.13},{"c":29.19,"h":29.19,"l":29.19,"n":8,"o":29.19,"t":"2026-10-21T17:20:00Z","v":379,"vw":29.19},{"c":29.14,"h":29.14,"l":29.14,"n":10,"o":29.14,"t":"2026-10-21T17:30:00Z","v":462,"vw":29.14},{"c":29.14,"h":29.14,"l":29.14,"n":15,"o":29.14,"t":"2026-10-21T17:45:00Z","v":659,"vw":29.14},{"c":29.13,"h":29.14,"l":29.13,"n":8,"o":29.14,"t":"2026-10-21T17:50:00Z","v":420,"vw":29.1375},{"c":29.14,"h":29.14,"l":29.14,"n":5,"o":29.14,"t":"2026-10-21T17:55:00Z","v":142,"vw":29.14},{"c":29.1,"h":29.1,"l":29.08,"n":25,"o":29.08,"t":"2026-10-21T18:05:00Z","v":1880,"vw":29.092312},{"c":29.13,"h":29.13,"l":29.11,"n":23,"o":29.13,"t":"2026-10-21T18:45:00Z","v":803,"vw":29.122},{"c":29.09,"h":29.09,"l":29.09,"n":3,"o":29.09,"t":"2026-10-21T18:50:00Z","v":102,"vw":29.09},{"c":29.01,"h":29.01,"l":28.9,"n":63,"o":28.99,"t":"2026-10-21T19:00:00Z","v":2688,"vw":28.991308},{"c":29.095,"h":29.095,"l":29,"n":23,"o":29,"t":"2026-10-21T19:05:00Z","v":1207,"vw":29.010556},{"c":29.095,"h":29.095,"l":29.01,"n":4,"o":29.01,"t":"2026-10-21T19:10:00Z","v":202,"vw":29.0525},{"c":29.11,"h":29.11,"l":29.075,"n":15,"o":29.11,"t":"2026-10-21T19:20:00Z","v":381,"vw":29.098333},{"c":29.12,"h":29.12,"l":29.075,"n":28,"o":29.075,"t":"2026-10-21T19:25:00Z","v":1004,"vw":29.111749},{"c":29.06,"h":29.095,"l":29.06,"n":62,"o":29.09,"t":"2026-10-21T19:30:00Z","v":3837,"vw":29.076238},{"c":29.02,"h":29.02,"l":29.02,"n":3,"o":29.02,"t":"2026-10-21T19:35:00Z","v":163,"vw":29.02},{"c":29.035,"h":29.035,"l":29.035,"n":6,"o":29.035,"t":"2026-10-21T19:40:00Z","v":136,"vw":29.035},{"c":29.055,"h":29.055,"l":29.055,"n":13,"o":29.055,"t":"2026-10-21T19:45:00Z","v":257,"vw":29.055},{"c":29.14,"h":29.14,"l":29.085,"n":73,"o":29.085,"t":"2026-10-21T19:50:00Z","v":2983,"vw":29.117051},{"c":29.16,"h":29.2,"l":29.07,"n":286,"o":29.2,"t":"2026-10-21T19:55:00Z","v":11529,"vw":29.151231},{"c":29.12,"h":29.12,"l":29.12,"n":12,"o":29.12,"t":"2026-10-21T20:00:00Z","v":8890,"vw":29.12},{"c":28.91,"h":29.5,"l":28.5,"n":60,"o":29.1,"t":"2026-10-22T13:30:00Z","v":6252,"vw":28.85812},{"c":29.37,"h":29.37,"l":29.07,"n":22,"o":29.07,"t":"2026-10-22T13:35:00Z","v":960,"vw":29.193333},{"c":29.29,"h":29.5,"l":29.015,"n":51,"o":29.34,"t":"2026-10-22T13:40:00Z","v":3273,"vw":29.126645},{"c":29.9,"h":29.9,"l":29.14,"n":31,"o":29.14,"t":"2026-10-22T13:45:00Z","v":2944,"vw":29.4036},{"c":29.78,"h":29.78,"l":29.6,"n":159,"o":29.6,"t":"2026-10-22T14:10:00Z","v":6520,"vw":29.694834},{"c":29.78,"h":29.78,"l":29.75,"n":17,"o":29.76,"t":"2026-10-22T14:15:00Z","v":509,"vw":29.763333},{"c":29.7,"h":29.72,"l":29.7,"n":49,"o":29.715,"t":"2026-10-22T14:25:00Z","v":3014,"vw":29.709964},{"c":29.77,"h":29.77,"l":29.7,"n":15,"o":29.7,"t":"2026-10-22T14:30:00Z","v":511,"vw":29.735},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-10-22T14:35:00Z","v":200,"vw":29.75},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-22T14:45:00Z","v":100,"vw":29.71},{"c":29.72,"h":29.72,"l":29.65,"n":13,"o":29.65,"t":"2026-10-22T15:00:00Z","v":573,"vw":29.676667},{"c":29.73,"h":29.73,"l":29.73,"n":1,"o":29.73,"t":"2026-10-22T15:10:00Z","v":100,"vw":29.73},{"c":29.79,"h":29.8,"l":29.74,"n":43,"o":29.74,"t":"2026-10-22T15:15:00Z","v":2857,"vw":29.7655},{"c":29.72,"h":29.76,"l":29.72,"n":23,"o":29.76,"t":"2026-10-22T15:20:00Z","v":1122,"vw":29.733333},{"c":29.69,"h":29.72,"l":29.69,"n":10,"o":29.72,"t":"2026-10-22T15:25:00Z","v":344,"vw":29.705},{"c":29.75,"h":29.75,"l":29.72,"n":9,"o":29.72,"t":"2026-10-22T15:35:00Z","v":320,"vw":29.735},{"c":29.78,"h":29.78,"l":29.735,"n":10,"o":29.78,"t":"2026-10-22T15:45:00Z","v":514,"vw":29.7575},{"c":29.78,"h":29.78,"l":29.78,"n":25,"o":29.78,"t":"2026-10-22T15:50:00Z","v":850,"vw":29.78},{"c":29.76,"h":29.76,"l":29.76,"n":5,"o":29.76,"t":"2026-10-22T15:55:00Z","v":133,"vw":29.76},{"c":29.78,"h":29.8,"l":29.78,"n":35,"o":29.78,"t":"2026-10-22T16:05:00Z","v":2144,"vw":29.784698},{"c":29.8,"h":29.8,"l":29.8,"n":17,"o":29.8,"t":"2026-10-22T16:10:00Z","v":720,"vw":29.8},{"c":29.86,"h":29.86,"l":29.86,"n":15,"o":29.86,"t":"2026-10-22T16:15:00Z","v":958,"vw":29.86},{"c":30,"h":30,"l":29.9,"n":14,"o":29.9,"t":"2026-10-22T16:20:00Z","v":1692,"vw":29.906353},{"c":29.9995,"h":29.9995,"l":29.99,"n":3,"o":29.99,"t":"2026-10-22T16:25:00Z","v":201,"vw":29.99475},{"c":29.93,"h":29.96,"l":29.93,"n":16,"o":29.96,"t":"2026-10-22T16:35:00Z","v":815,"vw":29.947857},{"c":29.955,"h":29.955,"l":29.95,"n":24,"o":29.95,"t":"2026-10-22T16:40:00Z","v":853,"vw":29.951},{"c":29.94,"h":29.94,"l":29.94,"n":4,"o":29.94,"t":"2026-10-22T16:45:00Z","v":297,"vw":29.94},{"c":30,"h":30.06,"l":29.98,"n":92,"o":29.98,"t":"2026-10-22T16:50:00Z","v":4409,"vw":30.005793},{"c":30.03,"h":30.03,"l":30,"n":31,"o":30,"t":"2026-10-22T16:55:00Z","v":1989,"vw":30.002864},{"c":30.01,"h":30.04,"l":30,"n":83,"o":30.01,"t":"2026-10-22T17:00:00Z","v":4832,"vw":30.004818},{"c":30,"h":30,"l":29.98,"n":40,"o":30,"t":"2026-10-22T17:05:00Z","v":1856,"vw":29.996667},{"c":29.94,"h":29.975,"l":29.94,"n":50,"o":29.975,"t":"2026-10-22T17:10:00Z","v":1471,"vw":29.962805},{"c":29.96,"h":29.975,"l":29.96,"n":41,"o":29.975,"t":"2026-10-22T17:20:00Z","v":1318,"vw":29.963004},{"c":29.97,"h":29.99,"l":29.97,"n":34,"o":29.99,"t":"2026-10-22T17:25:00Z","v":1199,"vw":29.986667},{"c":29.99,"h":29.99,"l":29.99,"n":8,"o":29.99,"t":"2026-10-22T17:30:00Z","v":297,"vw":29.99},{"c":30.02,"h":30.025,"l":30.02,"n":53,"o":30.025,"t":"2026-10-22T17:35:00Z","v":967,"vw":30.021825},{"c":30.015,"h":30.015,"l":30.015,"n":1,"o":30.015,"t":"2026-10-22T17:45:00Z","v":132,"vw":30.015},{"c":30.01,"h":30.015,"l":30.01,"n":20,"o":30.015,"t":"2026-10-22T17:50:00Z","v":411,"vw":30.0125},{"c":29.99,"h":30.0075,"l":29.99,"n":25,"o":30.0075,"t":"2026-10-22T17:55:00Z","v":635,"vw":29.999375},{"c":29.915,"h":29.99,"l":29.9,"n":40,"o":29.99,"t":"2026-10-22T18:00:00Z","v":1647,"vw":29.912069},{"c":29.95,"h":29.95,"l":29.95,"n":8,"o":29.95,"t":"2026-10-22T18:05:00Z","v":233,"vw":29.95},{"c":29.97,"h":29.97,"l":29.95,"n":9,"o":29.95,"t":"2026-10-22T18:10:00Z","v":640,"vw":29.95722},{"c":29.98,"h":29.99,"l":29.98,"n":26,"o":29.99,"t":"2026-10-22T18:20:00Z","v":846,"vw":29.986},{"c":29.98,"h":29.99,"l":29.97,"n":44,"o":29.99,"t":"2026-10-22T18:25:00Z","v":956,"vw":29.982},{"c":29.98,"h":29.98,"l":29.91,"n":110,"o":29.96,"t":"2026-10-22T18:30:00Z","v":4463,"vw":29.931739},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-22T18:35:00Z","v":100,"vw":30},{"c":29.93,"h":29.9725,"l":29.92,"n":49,"o":29.9725,"t":"2026-10-22T18:45:00Z","v":1749,"vw":29.947653},{"c":29.92,"h":29.95,"l":29.9,"n":78,"o":29.95,"t":"2026-10-22T18:55:00Z","v":5244,"vw":29.939661},{"c":29.9099,"h":29.91,"l":29.9099,"n":35,"o":29.91,"t":"2026-10-22T19:05:00Z","v":1372,"vw":29.909983},{"c":29.905,"h":29.94,"l":29.89,"n":153,"o":29.91,"t":"2026-10-22T19:10:00Z","v":7024,"vw":29.914643},{"c":29.84,"h":29.91,"l":29.84,"n":139,"o":29.905,"t":"2026-10-22T19:20:00Z","v":5742,"vw":29.869071},{"c":29.86,"h":29.87,"l":29.84,"n":28,"o":29.86,"t":"2026-10-22T19:35:00Z","v":1885,"vw":29.859003},{"c":29.91,"h":29.91,"l":29.88,"n":44,"o":29.91,"t":"2026-10-22T19:40:00Z","v":2521,"vw":29.9035},{"c":29.89,"h":29.91,"l":29.89,"n":66,"o":29.91,"t":"2026-10-22T19:45:00Z","v":3093,"vw":29.899065},{"c":29.88,"h":29.91,"l":29.88,"n":79,"o":29.91,"t":"2026-10-22T19:50:00Z","v":2299,"vw":29.897857},{"c":29.89,"h":29.91,"l":29.86,"n":185,"o":29.87,"t":"2026-10-22T19:55:00Z","v":5349,"vw":29.884736},{"c":29.91,"h":29.91,"l":29.91,"n":2,"o":29.91,"t":"2026-10-22T20:00:00Z","v":12279,"vw":29.91}],"history":[{"c":19.47,"h":20.04,"l":19.44,"n":495,"o":20.015,"t":"2024-10-21T04:00:00Z","v":10691,"vw":19.588675},{"c":19.54,"h":19.88,"l":19.39,"n":311,"o":19.39,"t":"2024-10-22T04:00:00Z","v":10291,"vw":19.590677},{"c":19.97,"h":19.99,"l":19.285,"n":626,"o":19.4,"t":"2024-10-23T04:00:00Z","v":22515,"vw":19.663951},{"c":20.16,"h":20.42,"l":19.7401,"n":680,"o":20.17,"t":"2024-10-24T04:00:00Z","v":20113,"vw":20.048206},{"c":19.69,"h":20.07,"l":19.69,"n":532,"o":20.07,"t":"2024-10-25T04:00:00Z","v":20090,"vw":19.827586},{"c":20.29,"h":20.42,"l":19.7,"n":404,"o":19.7,"t":"2024-10-28T04:00:00Z","v":10599,"vw":20.243994},{"c":20.49,"h":20.5,"l":20.05,"n":530,"o":20.095,"t":"2024-10-29T04:00:00Z","v":9342,"vw":20.381708},{"c":20.51,"h":21.06,"l":20.51,"n":372,"o":20.9791,"t":"2024-10-30T04:00:00Z","v":11582,"vw":20.607237},{"c":18.99,"h":19.81,"l":18.62,"n":600,"o":19.7,"t":"2024-10-31T04:00:00Z","v":32733,"vw":19.168553},{"c":19.1,"h":19.255,"l":19.01,"n":549,"o":19.01,"t":"2024-11-01T04:00:00Z","v":39266,"vw":19.157052},{"c":18.89,"h":19.15,"l":18.75,"n":571,"o":18.89,"t":"2024-11-04T05:00:00Z","v":37293,"vw":18.894899},{"c":18.98,"h":19.125,"l":18.91,"n":1045,"o":18.91,"t":"2024-11-05T05:00:00Z","v":28805,"vw":18.994966},{"c":22.59,"h":22.59,"l":19.6151,"n":2748,"o":19.95,"t":"2024-11-06T05:00:00Z","v":101640,"vw":21.186361},{"c":21.17,"h":22.59,"l":20.985,"n":1258,"o":22.59,"t":"2024-11-07T05:00:00Z","v":28961,"vw":21.314965},{"c":21.8,"h":22.08,"l":21.43,"n":995,"o":21.46,"t":"2024-11-08T05:00:00Z","v":35414,"vw":21.820437},{"c":22.39,"h":22.5,"l":21.69,"n":936,"o":22,"t":"2024-11-11T05:00:00Z","v":39288,"vw":22.271948},{"c":22.33,"h":22.56,"l":22.2,"n":668,"o":22.5,"t":"2024-11-12T05:00:00Z","v":19566,"vw":22.357959},{"c":21.77,"h":22.41,"l":21.64,"n":643,"o":22.41,"t":"2024-11-13T05:00:00Z","v":21330,"vw":21.916985},{"c":21.69,"h":22.04,"l":21.4101,"n":501,"o":22.04,"t":"2024-11-14T05:00:00Z","v":11804,"vw":21.66803},{"c":22.11,"h":22.11,"l":21.6,"n":727,"o":21.91,"t":"2024-11-15T05:00:00Z","v":25531,"vw":21.959149},{"c":21.05,"h":22.01,"l":21.04,"n":395,"o":22.01,"t":"2024-11-18T05:00:00Z","v":12711,"vw":21.364855},{"c":21.185,"h":21.21,"l":20.7,"n":474,"o":20.7,"t":"2024-11-19T05:00:00Z","v":15894,"vw":21.07979},{"c":21.54,"h":21.64,"l":20.845,"n":755,"o":21,"t":"2024-11-20T05:00:00Z","v":49406,"vw":21.310251},{"c":21.72,"h":22,"l":21.53,"n":848,"o":21.53,"t":"2024-11-21T05:00:00Z","v":26633,"vw":21.699305},{"c":22.3,"h":22.36,"l":21.72,"n":554,"o":21.75,"t":"2024-11-22T05:00:00Z","v":21937,"vw":22.103517},{"c":22.29,"h":23,"l":22.29,"n":816,"o":22.57,"t":"2024-11-25T05:00:00Z","v":35952,"vw":22.470607},{"c":21.51,"h":22.06,"l":21.37,"n":712,"o":22.06,"t":"2024-11-26T05:00:00Z","v":23827,"vw":21.637051},{"c":21.63,"h":21.88,"l":21.46,"n":566,"o":21.74,"t":"2024-11-27T05:00:00Z","v":20895,"vw":21.68279},{"c":21.58,"h":21.76,"l":21.45,"n":474,"o":21.6,"t":"2024-11-29T05:00:00Z","v":16900,"vw":21.595253},{"c":21.59,"h":21.82,"l":21.355,"n":822,"o":21.63,"t":"2024-12-02T05:00:00Z","v":25524,"vw":21.610383},{"c":21.15,"h":21.6,"l":21.15,"n":929,"o":21.46,"t":"2024-12-03T05:00:00Z","v":20591,"vw":21.320629},{"c":21.76,"h":21.76,"l":21.34,"n":1073,"o":21.34,"t":"2024-12-04T05:00:00Z","v":35719,"vw":21.562425},{"c":21.84,"h":22.08,"l":21.46,"n":1319,"o":21.66,"t":"2024-12-05T05:00:00Z","v":25787,"vw":21.79246},{"c":21.82,"h":22.07,"l":21.5,"n":782,"o":21.87,"t":"2024-12-06T05:00:00Z","v":18608,"vw":21.79159},{"c":21.7,"h":22.2,"l":21.57,"n":692,"o":22.14,"t":"2024-12-09T05:00:00Z","v":15987,"vw":21.789973},{"c":21.75,"h":22.09,"l":21.51,"n":1034,"o":21.68,"t":"2024-12-10T05:00:00Z","v":29281,"vw":21.78964},{"c":22.01,"h":22.195,"l":21.9,"n":527,"o":22.04,"t":"2024-12-11T05:00:00Z","v":39533,"vw":22.008311},{"c":21.81,"h":22.1,"l":21.66,"n":591,"o":22.1,"t":"2024-12-12T05:00:00Z","v":20836,"vw":21.795501},{"c":21.69,"h":21.87,"l":21.585,"n":833,"o":21.6,"t":"2024-12-13T05:00:00Z","v":31028,"vw":21.666582},{"c":21.45,"h":22.41,"l":21.45,"n":1734,"o":21.6,"t":"2024-12-16T05:00:00Z","v":46944,"vw":21.750089},{"c":21.19,"h":21.19,"l":21,"n":781,"o":21.19,"t":"2024-12-17T05:00:00Z","v":24824,"vw":21.131879},{"c":19.88,"h":21.27,"l":19.88,"n":1316,"o":21.2,"t":"2024-12-18T05:00:00Z","v":67735,"vw":20.614514},{"c":19.96,"h":20.51,"l":19.66,"n":958,"o":20.08,"t":"2024-12-19T05:00:00Z","v":32471,"vw":19.897135},{"c":21.25,"h":21.49,"l":19.5,"n":1669,"o":19.5,"t":"2024-12-20T05:00:00Z","v":196374,"vw":20.935915},{"c":20.12,"h":21.37,"l":19.9,"n":1054,"o":21.1,"t":"2024-12-23T05:00:00Z","v":29706,"vw":20.385661},{"c":20.26,"h":20.26,"l":20.015,"n":347,"o":20.11,"t":"2024-12-24T05:00:00Z","v":11543,"vw":20.153428},{"c":20.7,"h":20.75,"l":20.1,"n":846,"o":20.22,"t":"2024-12-26T05:00:00Z","v":27683,"vw":20.589113},{"c":20.59,"h":20.73,"l":20.175,"n":1351,"o":20.45,"t":"2024-12-27T05:00:00Z","v":67642,"vw":20.556345},{"c":20.47,"h":21.16,"l":20.14,"n":1214,"o":20.44,"t":"2024-12-30T05:00:00Z","v":83786,"vw":20.466706},{"c":20.7,"h":20.7,"l":20.34,"n":611,"o":20.47,"t":"2024-12-31T05:00:00Z","v":47618,"vw":20.657761},{"c":20.07,"h":20.99,"l":20.05,"n":1229,"o":20.99,"t":"2025-01-02T05:00:00Z","v":58642,"vw":20.506275},{"c":20.42,"h":20.54,"l":19.97,"n":798,"o":20.07,"t":"2025-01-03T05:00:00Z","v":23438,"vw":20.27726},{"c":20.36,"h":20.78,"l":20.3,"n":1200,"o":20.45,"t":"2025-01-06T05:00:00Z","v":45390,"vw":20.484074},{"c":19.81,"h":20.5,"l":19.68,"n":690,"o":20.5,"t":"2025-01-07T05:00:00Z","v":25459,"vw":19.849122},{"c":18.93,"h":19.8,"l":18.76,"n":1694,"o":19.49,"t":"2025-01-08T05:00:00Z","v":61120,"vw":19.069859},{"c":18.07,"h":18.73,"l":17.865,"n":1915,"o":18.58,"t":"2025-01-10T05:00:00Z","v":111051,"vw":18.132416},{"c":18.51,"h":18.51,"l":17.9,"n":1198,"o":17.9,"t":"2025-01-13T05:00:00Z","v":21148,"vw":18.432067},{"c":18.95,"h":19.02,"l":18.39,"n":1300,"o":18.6,"t":"2025-01-14T05:00:00Z","v":46368,"vw":18.780128},{"c":19.95,"h":20.21,"l":19.02,"n":1422,"o":19.61,"t":"2025-01-15T05:00:00Z","v":44368,"vw":19.813057},{"c":19.42,"h":19.97,"l":19.19,"n":1272,"o":19.97,"t":"2025-01-16T05:00:00Z","v":37616,"vw":19.415087},{"c":19.44,"h":19.61,"l":19.18,"n":1158,"o":19.61,"t":"2025-01-17T05:00:00Z","v":32861,"vw":19.405928},{"c":19.65,"h":19.7,"l":19.1,"n":1735,"o":19.54,"t":"2025-01-21T05:00:00Z","v":28837,"vw":19.601885},{"c":19.69,"h":19.77,"l":19.42,"n":921,"o":19.61,"t":"2025-01-22T05:00:00Z","v":28214,"vw":19.636266},{"c":19.4,"h":19.97,"l":19.16,"n":1097,"o":19.5,"t":"2025-01-23T05:00:00Z","v":39118,"vw":19.447666},{"c":19.55,"h":19.655,"l":19.1,"n":1326,"o":19.4,"t":"2025-01-24T05:00:00Z","v":26817,"vw":19.50906},{"c":19.85,"h":20.27,"l":19.26,"n":1580,"o":19.46,"t":"2025-01-27T05:00:00Z","v":45102,"vw":19.813069},{"c":19.85,"h":19.99,"l":19.515,"n":1266,"o":19.64,"t":"2025-01-28T05:00:00Z","v":28276,"vw":19.814563},{"c":19.79,"h":20.24,"l":19.495,"n":1321,"o":19.72,"t":"2025-01-29T05:00:00Z","v":32475,"vw":19.752389},{"c":19.84,"h":20.055,"l":19.6,"n":684,"o":19.87,"t":"2025-01-30T05:00:00Z","v":20621,"vw":19.866453},{"c":19.51,"h":19.85,"l":19.395,"n":887,"o":19.8263,"t":"2025-01-31T05:00:00Z","v":17242,"vw":19.536358},{"c":19.35,"h":19.48,"l":18.98,"n":951,"o":18.99,"t":"2025-02-03T05:00:00Z","v":51650,"vw":19.270429},{"c":19.59,"h":19.77,"l":19.1485,"n":878,"o":19.29,"t":"2025-02-04T05:00:00Z","v":38083,"vw":19.575768},{"c":19.55,"h":19.55,"l":19.26,"n":1020,"o":19.39,"t":"2025-02-05T05:00:00Z","v":27485,"vw":19.472401},{"c":19.65,"h":19.69,"l":19.42,"n":965,"o":19.58,"t":"2025-02-06T05:00:00Z","v":50061,"vw":19.582863},{"c":19.84,"h":19.92,"l":19.31,"n":1058,"o":19.51,"t":"2025-02-07T05:00:00Z","v":19657,"vw":19.687002},{"c":20.5,"h":20.57,"l":19.9,"n":1052,"o":20.57,"t":"2025-02-10T05:00:00Z","v":27753,"vw":20.356268},{"c":20.73,"h":20.79,"l":20.08,"n":795,"o":20.35,"t":"2025-02-11T05:00:00Z","v":29075,"vw":20.604207},{"c":19.95,"h":20.39,"l":19.88,"n":727,"o":20.28,"t":"2025-02-12T05:00:00Z","v":19171,"vw":20.024672},{"c":20,"h":20.12,"l":19.695,"n":976,"o":20.08,"t":"2025-02-13T05:00:00Z","v":21528,"vw":19.967761},{"c":20.14,"h":20.79,"l":19.84,"n":544,"o":20.79,"t":"2025-02-14T05:00:00Z","v":27040,"vw":20.172645},{"c":20.15,"h":20.385,"l":20,"n":779,"o":20,"t":"2025-02-18T05:00:00Z","v":19982,"vw":20.12759},{"c":19.48,"h":20.43,"l":19.245,"n":1219,"o":19.91,"t":"2025-02-19T05:00:00Z","v":39823,"vw":19.561185},{"c":19.03,"h":19.23,"l":18.58,"n":735,"o":19.23,"t":"2025-02-20T05:00:00Z","v":15242,"vw":19.030572},{"c":19.01,"h":19.36,"l":18.69,"n":717,"o":19.36,"t":"2025-02-21T05:00:00Z","v":30025,"vw":19.001103},{"c":18.86,"h":19.22,"l":18.86,"n":738,"o":19.19,"t":"2025-02-24T05:00:00Z","v":20556,"vw":18.923974},{"c":19.08,"h":19.47,"l":18.98,"n":893,"o":19.04,"t":"2025-02-25T05:00:00Z","v":35052,"vw":19.147571},{"c":18.9,"h":19.14,"l":18.444,"n":1019,"o":19.14,"t":"2025-02-26T05:00:00Z","v":26760,"vw":18.875334},{"c":18.59,"h":19.05,"l":18.54,"n":567,"o":19.05,"t":"2025-02-27T05:00:00Z","v":15932,"vw":18.648087},{"c":18.49,"h":18.7999,"l":18.44,"n":825,"o":18.675,"t":"2025-02-28T05:00:00Z","v":38972,"vw":18.50458},{"c":18.35,"h":18.72,"l":18.02,"n":719,"o":18.23,"t":"2025-03-03T05:00:00Z","v":37640,"vw":18.331775},{"c":17.71,"h":18.22,"l":17.71,"n":760,"o":18,"t":"2025-03-04T05:00:00Z","v":29027,"vw":17.825494},{"c":17.64,"h":17.89,"l":17.41,"n":746,"o":17.89,"t":"2025-03-05T05:00:00Z","v":23615,"vw":17.629518},{"c":17.63,"h":17.73,"l":17.34,"n":537,"o":17.5,"t":"2025-03-06T05:00:00Z","v":18677,"vw":17.513484},{"c":17.72,"h":17.85,"l":17.29,"n":659,"o":17.37,"t":"2025-03-07T05:00:00Z","v":17623,"vw":17.656576},{"c":16.91,"h":17.55,"l":16.81,"n":952,"o":17.5,"t":"2025-03-10T04:00:00Z","v":34417,"vw":16.98804},{"c":17.03,"h":17.5794,"l":17.03,"n":1293,"o":17.08,"t":"2025-03-11T04:00:00Z","v":77962,"vw":17.177078},{"c":17.46,"h":17.73,"l":16.9,"n":800,"o":17.02,"t":"2025-03-12T04:00:00Z","v":36307,"vw":17.40929},{"c":17,"h":17.57,"l":16.81,"n":500,"o":17.36,"t":"2025-03-13T04:00:00Z","v":17717,"vw":17.138013},{"c":17,"h":17.4,"l":17,"n":1138,"o":17.215,"t":"2025-03-14T04:00:00Z","v":68060,"vw":17.134636},{"c":17.37,"h":17.74,"l":16.86,"n":1343,"o":17.02,"t":"2025-03-17T04:00:00Z","v":54421,"vw":17.164862},{"c":17.24,"h":17.29,"l":16.93,"n":548,"o":17.095,"t":"2025-03-18T04:00:00Z","v":38398,"vw":17.149807},{"c":17.79,"h":18.04,"l":17.29,"n":682,"o":17.37,"t":"2025-03-19T04:00:00Z","v":27356,"vw":17.727089},{"c":17.52,"h":17.845,"l":17.52,"n":674,"o":17.645,"t":"2025-03-20T04:00:00Z","v":22014,"vw":17.617914},{"c":17.34,"h":17.6498,"l":17.25,"n":438,"o":17.32,"t":"2025-03-21T04:00:00Z","v":45234,"vw":17.346956},{"c":17.86,"h":17.86,"l":17.44,"n":565,"o":17.68,"t":"2025-03-24T04:00:00Z","v":22766,"vw":17.752846},{"c":17.45,"h":17.95,"l":17.44,"n":634,"o":17.95,"t":"2025-03-25T04:00:00Z","v":16612,"vw":17.495398},{"c":17.46,"h":17.62,"l":17.33,"n":253,"o":17.62,"t":"2025-03-26T04:00:00Z","v":9881,"vw":17.474268},{"c":17.79,"h":17.855,"l":17.46,"n":666,"o":17.46,"t":"2025-03-27T04:00:00Z","v":22231,"vw":17.728349},{"c":17.42,"h":17.5,"l":17.23,"n":743,"o":17.5,"t":"2025-03-28T04:00:00Z","v":19333,"vw":17.39767},{"c":17.32,"h":17.72,"l":17.15,"n":640,"o":17.219,"t":"2025-03-31T04:00:00Z","v":45521,"vw":17.354609},{"c":17.25,"h":17.44,"l":17.13,"n":930,"o":17.24,"t":"2025-04-01T04:00:00Z","v":23356,"vw":17.250819},{"c":17.29,"h":17.5,"l":16.99,"n":529,"o":17.02,"t":"2025-04-02T04:00:00Z","v":20295,"vw":17.270183},{"c":16.25,"h":16.76,"l":16.05,"n":793,"o":16.76,"t":"2025-04-03T04:00:00Z","v":39609,"vw":16.272288},{"c":16.39,"h":16.54,"l":15.84,"n":1267,"o":15.87,"t":"2025-04-04T04:00:00Z","v":47016,"vw":16.183452},{"c":16.13,"h":17.07,"l":15.85,"n":1210,"o":15.96,"t":"2025-04-07T04:00:00Z","v":57973,"vw":16.120889},{"c":16.35,"h":16.95,"l":16.03,"n":713,"o":16.55,"t":"2025-04-08T04:00:00Z","v":30700,"vw":16.306702},{"c":16.85,"h":17.58,"l":15.9,"n":878,"o":16.13,"t":"2025-04-09T04:00:00Z","v":34495,"vw":16.768632},{"c":16.15,"h":16.52,"l":15.85,"n":518,"o":16.52,"t":"2025-04-10T04:00:00Z","v":16784,"vw":16.105823},{"c":15.88,"h":16.77,"l":15.8,"n":562,"o":16.77,"t":"2025-04-11T04:00:00Z","v":19567,"vw":16.001013},{"c":15.85,"h":16.73,"l":15.59,"n":669,"o":16.1,"t":"2025-04-14T04:00:00Z","v":21818,"vw":15.813019},{"c":16.03,"h":16.21,"l":15.91,"n":563,"o":15.91,"t":"2025-04-15T04:00:00Z","v":16168,"vw":16.02603},{"c":15.72,"h":16.3,"l":15.72,"n":604,"o":16.01,"t":"2025-04-16T04:00:00Z","v":23912,"vw":15.844387},{"c":15.84,"h":16.8104,"l":15.72,"n":441,"o":15.72,"t":"2025-04-17T04:00:00Z","v":24936,"vw":15.872428},{"c":15.88,"h":16.03,"l":15.5854,"n":360,"o":15.66,"t":"2025-04-21T04:00:00Z","v":14919,"vw":15.835091},{"c":16.68,"h":16.76,"l":16.025,"n":893,"o":16.09,"t":"2025-04-22T04:00:00Z","v":17341,"vw":16.575345},{"c":16.76,"h":17.08,"l":16.55,"n":749,"o":17.08,"t":"2025-04-23T04:00:00Z","v":92193,"vw":16.751061},{"c":16.72,"h":16.82,"l":16.13,"n":597,"o":16.38,"t":"2025-04-24T04:00:00Z","v":29085,"vw":16.519285},{"c":16.65,"h":16.75,"l":16.28,"n":568,"o":16.51,"t":"2025-04-25T04:00:00Z","v":21308,"vw":16.437614},{"c":16.62,"h":17.29,"l":16.3944,"n":660,"o":16.74,"t":"2025-04-28T04:00:00Z","v":18780,"vw":16.586274},{"c":17.05,"h":17.26,"l":16.5,"n":928,"o":16.52,"t":"2025-04-29T04:00:00Z","v":21526,"vw":16.902662},{"c":17.06,"h":17.16,"l":16.6,"n":618,"o":16.79,"t":"2025-04-30T04:00:00Z","v":18722,"vw":17.015609},{"c":17.49,"h":17.92,"l":16.75,"n":712,"o":17.24,"t":"2025-05-01T04:00:00Z","v":27491,"vw":17.392688},{"c":17.87,"h":18.01,"l":17.39,"n":423,"o":17.39,"t":"2025-05-02T04:00:00Z","v":9202,"vw":17.750009},{"c":17.86,"h":18.1238,"l":17.75,"n":1219,"o":17.91,"t":"2025-05-05T04:00:00Z","v":31014,"vw":17.943994},{"c":17.7,"h":17.88,"l":17.42,"n":522,"o":17.86,"t":"2025-05-06T04:00:00Z","v":12895,"vw":17.697797},{"c":17.65,"h":17.9,"l":17.41,"n":867,"o":17.78,"t":"2025-05-07T04:00:00Z","v":16836,"vw":17.672993},{"c":17.94,"h":18.1999,"l":17.125,"n":607,"o":17.68,"t":"2025-05-08T04:00:00Z","v":20548,"vw":17.975491},{"c":17.94,"h":18.195,"l":17.48,"n":346,"o":17.48,"t":"2025-05-09T04:00:00Z","v":14003,"vw":17.985681},{"c":18.51,"h":19.235,"l":18.48,"n":574,"o":18.98,"t":"2025-05-12T04:00:00Z","v":23304,"vw":18.666973},{"c":18.52,"h":19.25,"l":18.3,"n":403,"o":18.86,"t":"2025-05-13T04:00:00Z","v":12171,"vw":18.540024},{"c":18.5,"h":18.63,"l":18.255,"n":460,"o":18.51,"t":"2025-05-14T04:00:00Z","v":14714,"vw":18.497538},{"c":18.63,"h":18.665,"l":18.15,"n":1253,"o":18.525,"t":"2025-05-15T04:00:00Z","v":18389,"vw":18.484881},{"c":18.37,"h":18.64,"l":18.315,"n":785,"o":18.58,"t":"2025-05-16T04:00:00Z","v":25747,"vw":18.446878},{"c":18.95,"h":18.98,"l":17.25,"n":1025,"o":18.14,"t":"2025-05-19T04:00:00Z","v":40447,"vw":18.339531},{"c":19.28,"h":19.62,"l":18.71,"n":492,"o":18.71,"t":"2025-05-20T04:00:00Z","v":20587,"vw":19.247933},{"c":18.9,"h":19.495,"l":18.85,"n":1063,"o":19.02,"t":"2025-05-21T04:00:00Z","v":61568,"vw":18.960919},{"c":19.01,"h":19.15,"l":18.85,"n":820,"o":18.85,"t":"2025-05-22T04:00:00Z","v":22779,"vw":19.031224},{"c":18.97,"h":19.16,"l":18.8,"n":839,"o":18.8,"t":"2025-05-23T04:00:00Z","v":91044,"vw":18.950471},{"c":19.835,"h":19.95,"l":19.04,"n":757,"o":19.43,"t":"2025-05-27T04:00:00Z","v":22793,"vw":19.645663},{"c":19.61,"h":19.89,"l":19.6,"n":810,"o":19.85,"t":"2025-05-28T04:00:00Z","v":33515,"vw":19.703191},{"c":19.85,"h":19.86,"l":19.55,"n":586,"o":19.67,"t":"2025-05-29T04:00:00Z","v":23386,"vw":19.693299},{"c":19.56,"h":19.77,"l":19.56,"n":1374,"o":19.77,"t":"2025-05-30T04:00:00Z","v":53538,"vw":19.687682},{"c":19.21,"h":19.51,"l":19.045,"n":1396,"o":19.51,"t":"2025-06-02T04:00:00Z","v":75681,"vw":19.258469},{"c":19.48,"h":19.63,"l":19.105,"n":1428,"o":19.2,"t":"2025-06-03T04:00:00Z","v":76991,"vw":19.458384},{"c":19.21,"h":19.8,"l":19.21,"n":787,"o":19.3,"t":"2025-06-04T04:00:00Z","v":25633,"vw":19.337792},{"c":19.05,"h":19.275,"l":18.96,"n":781,"o":19.18,"t":"2025-06-05T04:00:00Z","v":31206,"vw":19.140103},{"c":19.73,"h":19.96,"l":19.385,"n":668,"o":19.39,"t":"2025-06-06T04:00:00Z","v":32044,"vw":19.708038},{"c":19.86,"h":20.11,"l":19.72,"n":1399,"o":19.99,"t":"2025-06-09T04:00:00Z","v":43637,"vw":19.934158},{"c":20,"h":20.295,"l":19.85,"n":736,"o":19.85,"t":"2025-06-10T04:00:00Z","v":40761,"vw":20.042994},{"c":20.23,"h":20.365,"l":20.01,"n":1246,"o":20.01,"t":"2025-06-11T04:00:00Z","v":78899,"vw":20.191977},{"c":20.5,"h":20.61,"l":20,"n":727,"o":20,"t":"2025-06-12T04:00:00Z","v":27535,"vw":20.454868},{"c":20.35,"h":20.75,"l":20.15,"n":997,"o":20.25,"t":"2025-06-13T04:00:00Z","v":49052,"vw":20.462416},{"c":20.52,"h":21.36,"l":20.38,"n":1206,"o":20.6,"t":"2025-06-16T04:00:00Z","v":51866,"vw":20.830065},{"c":20.31,"h":20.64,"l":20.26,"n":1091,"o":20.37,"t":"2025-06-17T04:00:00Z","v":49108,"vw":20.423378},{"c":20.59,"h":20.81,"l":20.31,"n":1318,"o":20.36,"t":"2025-06-18T04:00:00Z","v":51525,"vw":20.637933},{"c":20.46,"h":20.955,"l":20.34,"n":1660,"o":20.76,"t":"2025-06-20T04:00:00Z","v":163432,"vw":20.623521},{"c":20.99,"h":21.14,"l":20.41,"n":968,"o":20.41,"t":"2025-06-23T04:00:00Z","v":41125,"vw":20.927245},{"c":21.42,"h":21.79,"l":20.96,"n":865,"o":20.96,"t":"2025-06-24T04:00:00Z","v":40181,"vw":21.529506},{"c":21.43,"h":21.68,"l":21.4,"n":910,"o":21.47,"t":"2025-06-25T04:00:00Z","v":40791,"vw":21.526952},{"c":21.97,"h":22,"l":21.5,"n":594,"o":21.55,"t":"2025-06-26T04:00:00Z","v":49398,"vw":21.630577},{"c":22.31,"h":22.505,"l":22.05,"n":1059,"o":22.05,"t":"2025-06-27T04:00:00Z","v":87147,"vw":22.332591},{"c":22.53,"h":22.72,"l":22.42,"n":936,"o":22.59,"t":"2025-06-30T04:00:00Z","v":50043,"vw":22.598088},{"c":23.21,"h":23.51,"l":22.43,"n":711,"o":22.43,"t":"2025-07-01T04:00:00Z","v":27010,"vw":23.019459},{"c":23.24,"h":23.498,"l":23.08,"n":678,"o":23.29,"t":"2025-07-02T04:00:00Z","v":21852,"vw":23.260015},{"c":23.45,"h":23.55,"l":23.34,"n":418,"o":23.46,"t":"2025-07-03T04:00:00Z","v":13469,"vw":23.448826},{"c":23.14,"h":23.625,"l":22.85,"n":931,"o":23.3,"t":"2025-07-07T04:00:00Z","v":46825,"vw":23.123475},{"c":23.5,"h":23.605,"l":23.3,"n":1158,"o":23.5,"t":"2025-07-08T04:00:00Z","v":48459,"vw":23.480492},{"c":23.49,"h":23.69,"l":23.21,"n":579,"o":23.69,"t":"2025-07-09T04:00:00Z","v":24913,"vw":23.429659},{"c":23.58,"h":23.69,"l":23.43,"n":623,"o":23.43,"t":"2025-07-10T04:00:00Z","v":17637,"vw":23.589056},{"c":23.18,"h":23.4,"l":23.01,"n":733,"o":23.21,"t":"2025-07-11T04:00:00Z","v":41375,"vw":23.204336},{"c":23.875,"h":23.915,"l":23.42,"n":1542,"o":23.42,"t":"2025-07-14T04:00:00Z","v":80618,"vw":23.73024},{"c":23.39,"h":23.9,"l":23.2,"n":1182,"o":23.88,"t":"2025-07-15T04:00:00Z","v":56803,"vw":23.521731},{"c":23.29,"h":23.66,"l":22.85,"n":1890,"o":23.4,"t":"2025-07-16T04:00:00Z","v":210505,"vw":23.348416},{"c":23.68,"h":24.14,"l":23.175,"n":2359,"o":23.23,"t":"2025-07-17T04:00:00Z","v":565580,"vw":23.356083},{"c":24.54,"h":24.69,"l":23.37,"n":1361,"o":23.94,"t":"2025-07-18T04:00:00Z","v":101927,"vw":24.110491},{"c":24.68,"h":25.125,"l":24.58,"n":1281,"o":24.73,"t":"2025-07-21T04:00:00Z","v":51091,"vw":24.817555},{"c":24.71,"h":24.97,"l":24.615,"n":849,"o":24.94,"t":"2025-07-22T04:00:00Z","v":33343,"vw":24.749634},{"c":24.81,"h":25.02,"l":24.64,"n":825,"o":24.95,"t":"2025-07-23T04:00:00Z","v":30153,"vw":24.827434},{"c":23.72,"h":24.71,"l":23.7,"n":1054,"o":24.49,"t":"2025-07-24T04:00:00Z","v":40843,"vw":24.089636},{"c":23.62,"h":23.84,"l":23.2,"n":1063,"o":23.73,"t":"2025-07-25T04:00:00Z","v":47395,"vw":23.510147},{"c":23.34,"h":23.93,"l":23.295,"n":879,"o":23.7,"t":"2025-07-28T04:00:00Z","v":23016,"vw":23.395444},{"c":23,"h":24.105,"l":22.1409,"n":1130,"o":23.73,"t":"2025-07-29T04:00:00Z","v":46561,"vw":23.101423},{"c":22.7,"h":23.4208,"l":22.4,"n":2205,"o":22.97,"t":"2025-07-30T04:00:00Z","v":164412,"vw":22.902686},{"c":22.74,"h":22.92,"l":22.51,"n":1673,"o":22.51,"t":"2025-07-31T04:00:00Z","v":68115,"vw":22.723854},{"c":22.23,"h":22.56,"l":22.23,"n":1861,"o":22.46,"t":"2025-08-01T04:00:00Z","v":68240,"vw":22.331153},{"c":23.01,"h":23.04,"l":22.49,"n":1561,"o":22.5,"t":"2025-08-04T04:00:00Z","v":70411,"vw":22.822904},{"c":23.35,"h":23.48,"l":22.91,"n":1379,"o":23.01,"t":"2025-08-05T04:00:00Z","v":80751,"vw":23.230332},{"c":23.04,"h":23.45,"l":23.02,"n":902,"o":23.45,"t":"2025-08-06T04:00:00Z","v":32593,"vw":23.122339},{"c":23.15,"h":23.33,"l":23,"n":1652,"o":23.2395,"t":"2025-08-07T04:00:00Z","v":150184,"vw":23.164901},{"c":23.19,"h":23.48,"l":23.13,"n":1267,"o":23.34,"t":"2025-08-08T04:00:00Z","v":59767,"vw":23.258071},{"c":23.25,"h":23.405,"l":23.12,"n":1025,"o":23.25,"t":"2025-08-11T04:00:00Z","v":67164,"vw":23.224046},{"c":23.7,"h":23.9399,"l":23.52,"n":1840,"o":23.52,"t":"2025-08-12T04:00:00Z","v":59582,"vw":23.712123},{"c":23.44,"h":23.96,"l":23.375,"n":1176,"o":23.91,"t":"2025-08-13T04:00:00Z","v":43520,"vw":23.529568},{"c":23.41,"h":23.57,"l":23.11,"n":927,"o":23.11,"t":"2025-08-14T04:00:00Z","v":38442,"vw":23.427284},{"c":22.97,"h":23.5,"l":22.95,"n":1113,"o":23.5,"t":"2025-08-15T04:00:00Z","v":35535,"vw":23.117756},{"c":22.92,"h":23.09,"l":22.865,"n":803,"o":22.91,"t":"2025-08-18T04:00:00Z","v":62435,"vw":22.991586},{"c":23.005,"h":23.2,"l":22.85,"n":1196,"o":22.89,"t":"2025-08-19T04:00:00Z","v":71430,"vw":23.026196},{"c":23.05,"h":23.145,"l":22.92,"n":910,"o":23,"t":"2025-08-20T04:00:00Z","v":53276,"vw":23.030158},{"c":22.94,"h":23.2,"l":22.87,"n":1094,"o":22.94,"t":"2025-08-21T04:00:00Z","v":56089,"vw":22.984829},{"c":24,"h":24.2,"l":22.9,"n":1695,"o":23.09,"t":"2025-08-22T04:00:00Z","v":62920,"vw":23.77036},{"c":23.92,"h":24.3,"l":23.81,"n":1049,"o":24.29,"t":"2025-08-25T04:00:00Z","v":28255,"vw":23.976502},{"c":23.93,"h":24.22,"l":23.91,"n":845,"o":24.005,"t":"2025-08-26T04:00:00Z","v":22488,"vw":23.984059},{"c":23.93,"h":24.275,"l":23.81,"n":831,"o":23.97,"t":"2025-08-27T04:00:00Z","v":20187,"vw":23.951595},{"c":23.85,"h":24.155,"l":23.8,"n":661,"o":23.99,"t":"2025-08-28T04:00:00Z","v":24301,"vw":23.926316},{"c":24.4,"h":24.45,"l":23.6,"n":891,"o":23.81,"t":"2025-08-29T04:00:00Z","v":40587,"vw":24.262233},{"c":24,"h":24.24,"l":23.91,"n":1048,"o":24.14,"t":"2025-09-02T04:00:00Z","v":31930,"vw":24.032047},{"c":23.99,"h":24.03,"l":23.73,"n":723,"o":23.91,"t":"2025-09-03T04:00:00Z","v":22477,"vw":23.946399},{"c":24.23,"h":24.345,"l":23.955,"n":944,"o":24,"t":"2025-09-04T04:00:00Z","v":25531,"vw":24.188508},{"c":24.04,"h":24.37,"l":23.683,"n":725,"o":24.37,"t":"2025-09-05T04:00:00Z","v":21638,"vw":23.966839},{"c":24.02,"h":24.325,"l":23.8,"n":946,"o":24,"t":"2025-09-08T04:00:00Z","v":15351,"vw":23.980236},{"c":23.77,"h":24.19,"l":23.58,"n":920,"o":24.02,"t":"2025-09-09T04:00:00Z","v":33997,"vw":23.851014},{"c":23.97,"h":24.1,"l":23.75,"n":965,"o":23.75,"t":"2025-09-10T04:00:00Z","v":30627,"vw":23.954964},{"c":24.17,"h":24.25,"l":23.93,"n":664,"o":24.01,"t":"2025-09-11T04:00:00Z","v":16635,"vw":24.125766},{"c":23.95,"h":24.42,"l":23.9,"n":720,"o":24.35,"t":"2025-09-12T04:00:00Z","v":15883,"vw":23.993973},{"c":24.34,"h":24.445,"l":24.02,"n":780,"o":24.02,"t":"2025-09-15T04:00:00Z","v":22978,"vw":24.294768},{"c":24.33,"h":24.395,"l":23.88,"n":901,"o":24.31,"t":"2025-09-16T04:00:00Z","v":24259,"vw":24.223354},{"c":24.34,"h":24.88,"l":24.08,"n":1395,"o":24.44,"t":"2025-09-17T04:00:00Z","v":46590,"vw":24.403124},{"c":24.52,"h":24.6,"l":24.215,"n":1563,"o":24.48,"t":"2025-09-18T04:00:00Z","v":88885,"vw":24.345433},{"c":24.31,"h":24.56,"l":24.15,"n":675,"o":24.56,"t":"2025-09-19T04:00:00Z","v":67073,"vw":24.377877},{"c":24.42,"h":24.525,"l":24.2,"n":1045,"o":24.31,"t":"2025-09-22T04:00:00Z","v":17067,"vw":24.391667},{"c":24.39,"h":24.595,"l":24.21,"n":723,"o":24.45,"t":"2025-09-23T04:00:00Z","v":19948,"vw":24.397578},{"c":24.2,"h":24.61,"l":24.16,"n":594,"o":24.48,"t":"2025-09-24T04:00:00Z","v":11597,"vw":24.290772},{"c":24.73,"h":24.82,"l":24.245,"n":657,"o":24.37,"t":"2025-09-25T04:00:00Z","v":23588,"vw":24.645968},{"c":24.95,"h":25.01,"l":24.62,"n":567,"o":24.81,"t":"2025-09-26T04:00:00Z","v":19180,"vw":24.932464},{"c":24.94,"h":25.12,"l":24.705,"n":964,"o":25.11,"t":"2025-09-29T04:00:00Z","v":26993,"vw":24.946309},{"c":25.06,"h":25.14,"l":24.645,"n":796,"o":24.97,"t":"2025-09-30T04:00:00Z","v":26363,"vw":24.964207},{"c":25.45,"h":25.505,"l":24.83,"n":1322,"o":24.89,"t":"2025-10-01T04:00:00Z","v":43926,"vw":25.349564},{"c":25.93,"h":25.98,"l":25.105,"n":2216,"o":25.5,"t":"2025-10-02T04:00:00Z","v":67472,"vw":25.814045},{"c":26.21,"h":26.36,"l":25.945,"n":905,"o":26.08,"t":"2025-10-03T04:00:00Z","v":25101,"vw":26.165147},{"c":26.6,"h":26.705,"l":26.15,"n":1619,"o":26.48,"t":"2025-10-06T04:00:00Z","v":55400,"vw":26.488978},{"c":26.96,"h":27.22,"l":26.68,"n":1973,"o":26.85,"t":"2025-10-07T04:00:00Z","v":65666,"vw":26.952671},{"c":26.8,"h":27.17,"l":26.8,"n":1161,"o":27.17,"t":"2025-10-08T04:00:00Z","v":16957,"vw":26.876825},{"c":26.81,"h":26.87,"l":26.65,"n":1129,"o":26.87,"t":"2025-10-09T04:00:00Z","v":27890,"vw":26.77292},{"c":26.35,"h":27.04,"l":26.35,"n":1788,"o":26.87,"t":"2025-10-10T04:00:00Z","v":64440,"vw":26.463524},{"c":26.15,"h":26.58,"l":25.71,"n":1287,"o":26.58,"t":"2025-10-13T04:00:00Z","v":43730,"vw":26.075833},{"c":26.67,"h":26.995,"l":25.95,"n":1430,"o":26.01,"t":"2025-10-14T04:00:00Z","v":37966,"vw":26.635168},{"c":26.72,"h":26.945,"l":26.38,"n":872,"o":26.78,"t":"2025-10-15T04:00:00Z","v":34946,"vw":26.673034},{"c":25.66,"h":26.54,"l":25.53,"n":1239,"o":26.54,"t":"2025-10-16T04:00:00Z","v":46102,"vw":25.728442},{"c":25.15,"h":26.03,"l":24.99,"n":1483,"o":25.75,"t":"2025-10-17T04:00:00Z","v":58999,"vw":25.246443},{"c":25.67,"h":25.77,"l":25.21,"n":883,"o":25.21,"t":"2025-10-20T04:00:00Z","v":25284,"vw":25.659445},{"c":25.49,"h":25.8,"l":25.32,"n":1368,"o":25.65,"t":"2025-10-21T04:00:00Z","v":28998,"vw":25.530338},{"c":25.8,"h":25.91,"l":25.48,"n":1315,"o":25.48,"t":"2025-10-22T04:00:00Z","v":26597,"vw":25.785159},{"c":25.85,"h":25.92,"l":25.59,"n":1257,"o":25.89,"t":"2025-10-23T04:00:00Z","v":31858,"vw":25.771152},{"c":26.75,"h":26.9687,"l":26.01,"n":997,"o":26.12,"t":"2025-10-24T04:00:00Z","v":13780,"vw":26.58383},{"c":26.23,"h":26.99,"l":26.195,"n":878,"o":26.81,"t":"2025-10-27T04:00:00Z","v":17752,"vw":26.498738},{"c":27.03,"h":27.37,"l":26,"n":913,"o":26.24,"t":"2025-10-28T04:00:00Z","v":32507,"vw":26.918219},{"c":26.24,"h":27.49,"l":26,"n":870,"o":26.9,"t":"2025-10-29T04:00:00Z","v":29500,"vw":26.441916},{"c":26.29,"h":26.725,"l":26.05,"n":1061,"o":26.5,"t":"2025-10-30T04:00:00Z","v":43516,"vw":26.386204},{"c":25.58,"h":26.62,"l":25.55,"n":1514,"o":26.2,"t":"2025-10-31T04:00:00Z","v":70522,"vw":25.805214},{"c":25.99,"h":26.31,"l":25.12,"n":1269,"o":25.52,"t":"2025-11-03T05:00:00Z","v":35128,"vw":25.941267},{"c":26,"h":26.22,"l":25.715,"n":1018,"o":25.9,"t":"2025-11-04T05:00:00Z","v":32690,"vw":25.959633},{"c":26.74,"h":26.74,"l":25.91,"n":1104,"o":26,"t":"2025-11-05T05:00:00Z","v":45251,"vw":26.254028},{"c":26.52,"h":26.81,"l":26.34,"n":858,"o":26.35,"t":"2025-11-06T05:00:00Z","v":24150,"vw":26.539744},{"c":26.5,"h":26.7857,"l":26.19,"n":1080,"o":26.48,"t":"2025-11-07T05:00:00Z","v":29888,"vw":26.521218},{"c":26.51,"h":26.73,"l":26.38,"n":1001,"o":26.5,"t":"2025-11-10T05:00:00Z","v":32004,"vw":26.573275},{"c":26.54,"h":26.635,"l":26.2822,"n":1107,"o":26.51,"t":"2025-11-11T05:00:00Z","v":34515,"vw":26.519555},{"c":26.45,"h":26.625,"l":26.1582,"n":835,"o":26.54,"t":"2025-11-12T05:00:00Z","v":32149,"vw":26.498105},{"c":26.48,"h":26.57,"l":26.29,"n":822,"o":26.4,"t":"2025-11-13T05:00:00Z","v":18915,"vw":26.460447},{"c":26.335,"h":26.46,"l":25.79,"n":927,"o":26.37,"t":"2025-11-14T05:00:00Z","v":21490,"vw":26.131659},{"c":25.55,"h":26.38,"l":25.515,"n":827,"o":26.38,"t":"2025-11-17T05:00:00Z","v":25668,"vw":25.655645},{"c":25.58,"h":26.025,"l":25.51,"n":1355,"o":25.52,"t":"2025-11-18T05:00:00Z","v":53720,"vw":25.825719},{"c":25.6,"h":26.155,"l":25.55,"n":1446,"o":26.155,"t":"2025-11-19T05:00:00Z","v":68987,"vw":25.771076},{"c":25.7,"h":26.0025,"l":25.5,"n":1062,"o":25.88,"t":"2025-11-20T05:00:00Z","v":34054,"vw":25.697572},{"c":26.06,"h":26.15,"l":25.69,"n":1438,"o":25.69,"t":"2025-11-21T05:00:00Z","v":49654,"vw":26.011799},{"c":26.05,"h":26.11,"l":25.79,"n":1756,"o":25.92,"t":"2025-11-24T05:00:00Z","v":77064,"vw":26.010676},{"c":26.96,"h":27.015,"l":26.11,"n":1861,"o":26.11,"t":"2025-11-25T05:00:00Z","v":83817,"vw":26.746698},{"c":27,"h":27.12,"l":26.935,"n":1618,"o":26.95,"t":"2025-11-26T05:00:00Z","v":71093,"vw":27.016736},{"c":27.06,"h":27.15,"l":26.75,"n":978,"o":27.15,"t":"2025-11-28T05:00:00Z","v":32580,"vw":27.01986},{"c":27.14,"h":27.31,"l":26.83,"n":2757,"o":26.85,"t":"2025-12-01T05:00:00Z","v":140175,"vw":27.134854},{"c":26.86,"h":27.315,"l":26.86,"n":1483,"o":27.13,"t":"2025-12-02T05:00:00Z","v":67905,"vw":27.078954},{"c":27.28,"h":27.36,"l":26.8,"n":1874,"o":26.86,"t":"2025-12-03T05:00:00Z","v":107105,"vw":27.189061},{"c":27.19,"h":27.32,"l":26,"n":2104,"o":27.2,"t":"2025-12-04T05:00:00Z","v":97877,"vw":26.946652},{"c":27.13,"h":27.47,"l":27.05,"n":2136,"o":27.1,"t":"2025-12-05T05:00:00Z","v":93344,"vw":27.223129},{"c":26.52,"h":27.3,"l":26.52,"n":1779,"o":27.28,"t":"2025-12-08T05:00:00Z","v":64423,"vw":26.974552},{"c":26.96,"h":27.25,"l":26.69,"n":2553,"o":26.69,"t":"2025-12-09T05:00:00Z","v":86399,"vw":26.98625},{"c":28.37,"h":28.45,"l":27,"n":3419,"o":27.23,"t":"2025-12-10T05:00:00Z","v":209800,"vw":27.620793},{"c":27.99,"h":28.72,"l":27.51,"n":2696,"o":28.3,"t":"2025-12-11T05:00:00Z","v":84059,"vw":28.168382},{"c":27.84,"h":28.22,"l":27.54,"n":2040,"o":27.99,"t":"2025-12-12T05:00:00Z","v":57466,"vw":27.827701},{"c":27.96,"h":28.21,"l":27.66,"n":2826,"o":27.86,"t":"2025-12-15T05:00:00Z","v":54594,"vw":27.95971},{"c":27.79,"h":28.3,"l":27.68,"n":2810,"o":28.16,"t":"2025-12-16T05:00:00Z","v":52248,"vw":27.870669},{"c":28.44,"h":28.5,"l":27.72,"n":2191,"o":28.24,"t":"2025-12-17T05:00:00Z","v":54579,"vw":28.363432},{"c":28.3,"h":28.96,"l":28.22,"n":1584,"o":28.61,"t":"2025-12-18T05:00:00Z","v":54886,"vw":28.425783},{"c":27.35,"h":28.45,"l":27.19,"n":1751,"o":28.36,"t":"2025-12-19T05:00:00Z","v":126571,"vw":27.545481},{"c":26.75,"h":27.665,"l":26.61,"n":1652,"o":27.46,"t":"2025-12-22T05:00:00Z","v":36872,"vw":26.866409},{"c":26.03,"h":26.88,"l":25.995,"n":1199,"o":26.59,"t":"2025-12-23T05:00:00Z","v":38301,"vw":26.135341},{"c":26.25,"h":26.45,"l":26.1,"n":1682,"o":26.13,"t":"2025-12-24T05:00:00Z","v":25351,"vw":26.253552},{"c":25.98,"h":26.62,"l":25.725,"n":1005,"o":26.2,"t":"2025-12-26T05:00:00Z","v":23232,"vw":26.008398},{"c":26.15,"h":26.28,"l":25.8,"n":1913,"o":25.98,"t":"2025-12-29T05:00:00Z","v":62063,"vw":26.047392},{"c":26.47,"h":26.99,"l":25.9,"n":6079,"o":26.15,"t":"2025-12-30T05:00:00Z","v":88768,"vw":26.373185},{"c":25.83,"h":26.4,"l":25.665,"n":1210,"o":26.37,"t":"2025-12-31T05:00:00Z","v":40062,"vw":25.964738},{"c":25.46,"h":26.08,"l":25.29,"n":2266,"o":26.08,"t":"2026-01-02T05:00:00Z","v":37512,"vw":25.42454},{"c":25.98,"h":26.3236,"l":24.615,"n":1979,"o":25.35,"t":"2026-01-05T05:00:00Z","v":45609,"vw":25.954092},{"c":26,"h":26.3,"l":25.5465,"n":1284,"o":25.81,"t":"2026-01-06T05:00:00Z","v":40097,"vw":26.009183},{"c":25.81,"h":26.2,"l":25.46,"n":2558,"o":26,"t":"2026-01-07T05:00:00Z","v":55204,"vw":25.825354},{"c":26.13,"h":26.4,"l":25.59,"n":1227,"o":25.59,"t":"2026-01-08T05:00:00Z","v":21975,"vw":26.141098},{"c":26,"h":26.465,"l":26,"n":1230,"o":26.06,"t":"2026-01-09T05:00:00Z","v":33766,"vw":26.135541},{"c":25.88,"h":26.02,"l":25.785,"n":935,"o":26.02,"t":"2026-01-12T05:00:00Z","v":28957,"vw":25.863598},{"c":26.14,"h":26.3,"l":25.72,"n":4324,"o":26.14,"t":"2026-01-13T05:00:00Z","v":62648,"vw":26.124081},{"c":26.34,"h":26.54,"l":25.2001,"n":1728,"o":26.54,"t":"2026-01-14T05:00:00Z","v":60539,"vw":26.337968},{"c":27.19,"h":27.405,"l":26.24,"n":1108,"o":26.24,"t":"2026-01-15T05:00:00Z","v":33600,"vw":27.128908},{"c":27.15,"h":27.49,"l":26.99,"n":1947,"o":27.14,"t":"2026-01-16T05:00:00Z","v":48861,"vw":27.187462},{"c":26.96,"h":27.21,"l":26.705,"n":1620,"o":26.77,"t":"2026-01-20T05:00:00Z","v":38605,"vw":26.956302},{"c":28.35,"h":28.4085,"l":26.75,"n":3391,"o":27,"t":"2026-01-21T05:00:00Z","v":56638,"vw":28.092952},{"c":28.6,"h":28.835,"l":28.315,"n":1467,"o":28.43,"t":"2026-01-22T05:00:00Z","v":43654,"vw":28.597143},{"c":28.15,"h":28.455,"l":27.76,"n":3064,"o":28.45,"t":"2026-01-23T05:00:00Z","v":64896,"vw":28.10113},{"c":28.05,"h":28.38,"l":27.82,"n":4608,"o":28.07,"t":"2026-01-26T05:00:00Z","v":58499,"vw":27.998683},{"c":28.38,"h":28.5,"l":27.925,"n":1273,"o":27.925,"t":"2026-01-27T05:00:00Z","v":39576,"vw":28.345984},{"c":27.33,"h":28.5,"l":27.22,"n":1735,"o":28.44,"t":"2026-01-28T05:00:00Z","v":41865,"vw":27.627034},{"c":28.26,"h":28.41,"l":26.7,"n":2798,"o":26.7,"t":"2026-01-29T05:00:00Z","v":38401,"vw":28.027859},{"c":28.24,"h":28.49,"l":27.49,"n":5314,"o":27.62,"t":"2026-01-30T05:00:00Z","v":74547,"vw":28.134768},{"c":29.4,"h":29.59,"l":28.35,"n":2292,"o":28.495,"t":"2026-02-02T05:00:00Z","v":89232,"vw":29.286238},{"c":28.98,"h":29.5,"l":28.12,"n":1896,"o":29.2,"t":"2026-02-03T05:00:00Z","v":85686,"vw":29.09017},{"c":28.72,"h":29.5,"l":28.66,"n":2853,"o":29.16,"t":"2026-02-04T05:00:00Z","v":52096,"vw":28.970552},{"c":28.94,"h":29.115,"l":28.33,"n":2803,"o":28.78,"t":"2026-02-05T05:00:00Z","v":63260,"vw":28.704834},{"c":28.9,"h":29.5,"l":27.2307,"n":2434,"o":29.34,"t":"2026-02-06T05:00:00Z","v":69282,"vw":28.742281},{"c":28.88,"h":29,"l":28.56,"n":1272,"o":28.72,"t":"2026-02-09T05:00:00Z","v":40325,"vw":28.898319},{"c":28.72,"h":29.22,"l":27.775,"n":1166,"o":28.8,"t":"2026-02-10T05:00:00Z","v":54030,"vw":28.869148},{"c":28.39,"h":29.5,"l":28.24,"n":2520,"o":29.02,"t":"2026-02-11T05:00:00Z","v":36982,"vw":28.489529},{"c":27.95,"h":28.41,"l":27.705,"n":2524,"o":28.41,"t":"2026-02-12T05:00:00Z","v":50856,"vw":27.999017},{"c":27.48,"h":28.3,"l":27.2,"n":1489,"o":27.99,"t":"2026-02-13T05:00:00Z","v":38708,"vw":27.637252},{"c":28.1,"h":28.5,"l":27.73,"n":1725,"o":27.73,"t":"2026-02-17T05:00:00Z","v":47725,"vw":28.213534},{"c":27.71,"h":28.5,"l":27.465,"n":1561,"o":28.03,"t":"2026-02-18T05:00:00Z","v":36401,"vw":27.845369},{"c":27.93,"h":28.06,"l":27.41,"n":1766,"o":27.46,"t":"2026-02-19T05:00:00Z","v":38971,"vw":27.744816},{"c":28.45,"h":28.5,"l":27.85,"n":1891,"o":27.85,"t":"2026-02-20T05:00:00Z","v":48269,"vw":28.370052},{"c":27.27,"h":28.48,"l":27.27,"n":1892,"o":28.48,"t":"2026-02-23T05:00:00Z","v":47332,"vw":27.347137},{"c":27.13,"h":27.43,"l":27.11,"n":1069,"o":27.2,"t":"2026-02-24T05:00:00Z","v":31606,"vw":27.228779},{"c":27.99,"h":28,"l":27.35,"n":1099,"o":27.35,"t":"2026-02-25T05:00:00Z","v":27793,"vw":27.806733},{"c":28.08,"h":28.35,"l":27.785,"n":1124,"o":27.91,"t":"2026-02-26T05:00:00Z","v":29272,"vw":28.089215},{"c":27,"h":27.055,"l":26.4,"n":1162,"o":26.965,"t":"2026-02-27T05:00:00Z","v":60808,"vw":26.928762},{"c":26.83,"h":27.47,"l":26.56,"n":1022,"o":26.56,"t":"2026-03-02T05:00:00Z","v":29563,"vw":26.902999},{"c":26.68,"h":26.855,"l":26.11,"n":1034,"o":26.37,"t":"2026-03-03T05:00:00Z","v":16699,"vw":26.572291},{"c":26.93,"h":27.28,"l":26.53,"n":1265,"o":26.94,"t":"2026-03-04T05:00:00Z","v":37865,"vw":26.940412},{"c":25.42,"h":26.53,"l":25.21,"n":1750,"o":26.53,"t":"2026-03-05T05:00:00Z","v":48873,"vw":25.680116},{"c":25.34,"h":25.35,"l":24.55,"n":1665,"o":25.2,"t":"2026-03-06T05:00:00Z","v":46966,"vw":25.138563},{"c":25.48,"h":25.615,"l":24.65,"n":1860,"o":24.95,"t":"2026-03-09T04:00:00Z","v":42687,"vw":25.073813},{"c":25.5,"h":26.03,"l":25.29,"n":1234,"o":25.29,"t":"2026-03-10T04:00:00Z","v":26274,"vw":25.555852},{"c":25.29,"h":25.32,"l":25.07,"n":932,"o":25.24,"t":"2026-03-11T04:00:00Z","v":25247,"vw":25.274039},{"c":25.29,"h":25.5,"l":24.775,"n":1411,"o":24.8,"t":"2026-03-12T04:00:00Z","v":25919,"vw":25.104042},{"c":25.02,"h":26.4,"l":25.005,"n":3606,"o":25.41,"t":"2026-03-13T04:00:00Z","v":45093,"vw":25.107662},{"c":25.28,"h":25.7804,"l":25.2401,"n":1641,"o":25.42,"t":"2026-03-16T04:00:00Z","v":40975,"vw":25.415472},{"c":25.07,"h":25.875,"l":25,"n":1529,"o":25.38,"t":"2026-03-17T04:00:00Z","v":32377,"vw":25.110804},{"c":24.4,"h":24.91,"l":24.33,"n":1419,"o":24.86,"t":"2026-03-18T04:00:00Z","v":30598,"vw":24.446569},{"c":24.68,"h":24.7,"l":23.99,"n":845,"o":24.18,"t":"2026-03-19T04:00:00Z","v":20225,"vw":24.518542},{"c":24.72,"h":25.08,"l":24.12,"n":1294,"o":24.66,"t":"2026-03-20T04:00:00Z","v":66222,"vw":24.693493},{"c":25.38,"h":25.88,"l":25.1,"n":1990,"o":25.1,"t":"2026-03-23T04:00:00Z","v":48467,"vw":25.360109},{"c":25.26,"h":25.65,"l":25.06,"n":1714,"o":25.26,"t":"2026-03-24T04:00:00Z","v":39325,"vw":25.35445},{"c":25.12,"h":25.77,"l":24.9,"n":1206,"o":25.42,"t":"2026-03-25T04:00:00Z","v":20990,"vw":25.195403},{"c":25.46,"h":25.5525,"l":24.71,"n":4927,"o":24.71,"t":"2026-03-26T04:00:00Z","v":40830,"vw":25.405235},{"c":24.71,"h":25.34,"l":24.63,"n":1112,"o":25.34,"t":"2026-03-27T04:00:00Z","v":33085,"vw":24.849265},{"c":25.11,"h":25.42,"l":24.785,"n":1091,"o":25.04,"t":"2026-03-30T04:00:00Z","v":33687,"vw":25.081936},{"c":24.83,"h":25.39,"l":24.72,"n":1097,"o":25.39,"t":"2026-03-31T04:00:00Z","v":32540,"vw":24.942537},{"c":25.12,"h":25.415,"l":24.845,"n":7726,"o":24.96,"t":"2026-04-01T04:00:00Z","v":66620,"vw":25.098167},{"c":24.85,"h":25.055,"l":24.41,"n":743,"o":24.74,"t":"2026-04-02T04:00:00Z","v":28178,"vw":24.861903},{"c":25.65,"h":25.85,"l":24.69,"n":1303,"o":24.85,"t":"2026-04-06T04:00:00Z","v":39464,"vw":25.400362},{"c":25.48,"h":25.74,"l":25.23,"n":1004,"o":25.72,"t":"2026-04-07T04:00:00Z","v":44863,"vw":25.448877},{"c":26.35,"h":26.46,"l":25.82,"n":1822,"o":25.82,"t":"2026-04-08T04:00:00Z","v":55385,"vw":26.138554},{"c":26.75,"h":26.85,"l":25.915,"n":3872,"o":26.1,"t":"2026-04-09T04:00:00Z","v":37480,"vw":26.593552},{"c":26.37,"h":26.46,"l":25.98,"n":1043,"o":26.46,"t":"2026-04-10T04:00:00Z","v":18020,"vw":26.331857},{"c":26.29,"h":26.365,"l":26.145,"n":700,"o":26.145,"t":"2026-04-13T04:00:00Z","v":12371,"vw":26.247139},{"c":26.32,"h":26.37,"l":26.075,"n":903,"o":26.21,"t":"2026-04-14T04:00:00Z","v":21559,"vw":26.266658},{"c":26.15,"h":26.24,"l":26,"n":1252,"o":26.18,"t":"2026-04-15T04:00:00Z","v":19286,"vw":26.137992},{"c":25.93,"h":26.05,"l":25.67,"n":622,"o":25.92,"t":"2026-04-16T04:00:00Z","v":14656,"vw":25.884898},{"c":26.78,"h":27.24,"l":26.34,"n":1556,"o":26.34,"t":"2026-04-17T04:00:00Z","v":53383,"vw":26.780963},{"c":26.24,"h":26.76,"l":26.24,"n":662,"o":26.695,"t":"2026-04-20T04:00:00Z","v":12834,"vw":26.317133},{"c":25.9,"h":26.72,"l":25.76,"n":1975,"o":26.11,"t":"2026-04-21T04:00:00Z","v":26982,"vw":25.973558},{"c":25.99,"h":26.12,"l":25.8025,"n":793,"o":25.83,"t":"2026-04-22T04:00:00Z","v":12227,"vw":25.953571},{"c":25.98,"h":26.14,"l":25.74,"n":877,"o":25.97,"t":"2026-04-23T04:00:00Z","v":12283,"vw":25.965325},{"c":26,"h":26.04,"l":25.25,"n":3969,"o":25.88,"t":"2026-04-24T04:00:00Z","v":28760,"vw":25.952016},{"c":26.05,"h":26.535,"l":25.9,"n":843,"o":25.9,"t":"2026-04-27T04:00:00Z","v":17712,"vw":26.071943},{"c":26.55,"h":26.58,"l":26.055,"n":856,"o":26.2,"t":"2026-04-28T04:00:00Z","v":18911,"vw":26.506855},{"c":25.81,"h":26.6,"l":25.46,"n":1156,"o":26.3,"t":"2026-04-29T04:00:00Z","v":25765,"vw":25.886963},{"c":26.13,"h":26.485,"l":24.01,"n":1759,"o":24.01,"t":"2026-04-30T04:00:00Z","v":77691,"vw":25.826112},{"c":25.68,"h":26.41,"l":25.68,"n":1968,"o":26.05,"t":"2026-05-01T04:00:00Z","v":95022,"vw":26.039117},{"c":25.03,"h":25.89,"l":24.9,"n":2031,"o":25.45,"t":"2026-05-04T04:00:00Z","v":52171,"vw":25.228787},{"c":26,"h":26,"l":25.06,"n":2293,"o":25.31,"t":"2026-05-05T04:00:00Z","v":52271,"vw":25.603815},{"c":26,"h":26.62,"l":25.93,"n":1585,"o":26.25,"t":"2026-05-06T04:00:00Z","v":53934,"vw":26.202834},{"c":26.39,"h":26.625,"l":25.88,"n":978,"o":26.09,"t":"2026-05-07T04:00:00Z","v":24416,"vw":26.406979},{"c":26.06,"h":26.415,"l":26,"n":654,"o":26.25,"t":"2026-05-08T04:00:00Z","v":21299,"vw":26.096906},{"c":25.82,"h":26.535,"l":25.7,"n":916,"o":25.95,"t":"2026-05-11T04:00:00Z","v":30853,"vw":25.875949},{"c":25.56,"h":25.685,"l":25.3,"n":1220,"o":25.64,"t":"2026-05-12T04:00:00Z","v":37151,"vw":25.496615},{"c":25.62,"h":25.77,"l":25.37,"n":844,"o":25.37,"t":"2026-05-13T04:00:00Z","v":33044,"vw":25.655956},{"c":25.48,"h":26.11,"l":25.41,"n":963,"o":25.56,"t":"2026-05-14T04:00:00Z","v":36613,"vw":25.567183},{"c":25.06,"h":25.555,"l":25,"n":1446,"o":25.38,"t":"2026-05-15T04:00:00Z","v":46956,"vw":25.144594},{"c":25.44,"h":25.565,"l":24.3644,"n":1032,"o":25.1,"t":"2026-05-18T04:00:00Z","v":42274,"vw":25.230481},{"c":25.27,"h":25.51,"l":24.495,"n":972,"o":25.2,"t":"2026-05-19T04:00:00Z","v":32180,"vw":25.309874},{"c":25.47,"h":25.85,"l":24.64,"n":2281,"o":25.36,"t":"2026-05-20T04:00:00Z","v":91642,"vw":25.479896},{"c":25.83,"h":25.84,"l":25.06,"n":1717,"o":25.21,"t":"2026-05-21T04:00:00Z","v":59709,"vw":25.512482},{"c":25.78,"h":26.1,"l":25.525,"n":1557,"o":26.06,"t":"2026-05-22T04:00:00Z","v":40402,"vw":25.772333},{"c":26.25,"h":26.28,"l":25.78,"n":1364,"o":25.94,"t":"2026-05-26T04:00:00Z","v":40504,"vw":26.105029},{"c":26.395,"h":26.84,"l":26.185,"n":1194,"o":26.25,"t":"2026-05-27T04:00:00Z","v":30250,"vw":26.355096},{"c":26.71,"h":26.85,"l":26.195,"n":1361,"o":26.22,"t":"2026-05-28T04:00:00Z","v":46580,"vw":26.506067},{"c":26.75,"h":26.98,"l":26.685,"n":1631,"o":26.685,"t":"2026-05-29T04:00:00Z","v":58248,"vw":26.823057},{"c":26.28,"h":26.31,"l":25.95,"n":1673,"o":26.18,"t":"2026-06-01T04:00:00Z","v":33775,"vw":26.165234},{"c":26.91,"h":26.945,"l":26.25,"n":1974,"o":26.25,"t":"2026-06-02T04:00:00Z","v":61223,"vw":26.752522},{"c":26.48,"h":27.05,"l":26.35,"n":2034,"o":26.9,"t":"2026-06-03T04:00:00Z","v":75805,"vw":26.533888},{"c":27.04,"h":27.45,"l":26.73,"n":1312,"o":26.73,"t":"2026-06-04T04:00:00Z","v":45438,"vw":27.018617},{"c":27.86,"h":28.2,"l":27.09,"n":1827,"o":27.09,"t":"2026-06-05T04:00:00Z","v":46554,"vw":27.72476},{"c":27.65,"h":27.955,"l":27.445,"n":1453,"o":27.82,"t":"2026-06-08T04:00:00Z","v":28716,"vw":27.638333},{"c":27.98,"h":28.48,"l":27.52,"n":1034,"o":27.84,"t":"2026-06-09T04:00:00Z","v":24936,"vw":28.030327},{"c":27.92,"h":28.5,"l":27.9,"n":2282,"o":28.25,"t":"2026-06-10T04:00:00Z","v":61537,"vw":28.067719},{"c":27.65,"h":28.08,"l":27.25,"n":1588,"o":28.08,"t":"2026-06-11T04:00:00Z","v":38937,"vw":27.657551},{"c":28.42,"h":28.625,"l":27.245,"n":2013,"o":27.76,"t":"2026-06-12T04:00:00Z","v":62419,"vw":28.274015},{"c":27.67,"h":28.93,"l":27.56,"n":1943,"o":28.61,"t":"2026-06-15T04:00:00Z","v":57342,"vw":28.108827},{"c":27.75,"h":28.305,"l":27.52,"n":1776,"o":27.91,"t":"2026-06-16T04:00:00Z","v":63451,"vw":27.716446},{"c":27.16,"h":27.83,"l":26.79,"n":1353,"o":27.81,"t":"2026-06-17T04:00:00Z","v":34628,"vw":27.204927},{"c":27.63,"h":27.76,"l":27.08,"n":1053,"o":27.49,"t":"2026-06-18T04:00:00Z","v":57158,"vw":27.56674},{"c":27.76,"h":28,"l":27.245,"n":1634,"o":27.55,"t":"2026-06-22T04:00:00Z","v":40449,"vw":27.634067},{"c":28.25,"h":28.3301,"l":27.51,"n":1899,"o":27.93,"t":"2026-06-23T04:00:00Z","v":43219,"vw":28.091823},{"c":28.45,"h":28.84,"l":27.95,"n":1685,"o":28.27,"t":"2026-06-24T04:00:00Z","v":61354,"vw":28.493688},{"c":28.56,"h":28.98,"l":27.48,"n":2147,"o":28.27,"t":"2026-06-25T04:00:00Z","v":62317,"vw":28.501982},{"c":28.99,"h":29.24,"l":28.5,"n":2050,"o":28.52,"t":"2026-06-26T04:00:00Z","v":312811,"vw":28.982471},{"c":29.16,"h":29.17,"l":27.53,"n":1683,"o":29,"t":"2026-06-29T04:00:00Z","v":70511,"vw":28.838843},{"c":29.01,"h":29.23,"l":28.825,"n":1428,"o":29.16,"t":"2026-06-30T04:00:00Z","v":29009,"vw":29.045913},{"c":29.84,"h":29.89,"l":28.71,"n":1762,"o":29.03,"t":"2026-07-01T04:00:00Z","v":50401,"vw":29.622914},{"c":29.41,"h":30.23,"l":29.195,"n":1731,"o":29.99,"t":"2026-07-02T04:00:00Z","v":71200,"vw":29.628819},{"c":28.91,"h":29.77,"l":28.7,"n":1485,"o":29.28,"t":"2026-07-06T04:00:00Z","v":45688,"vw":28.999839},{"c":28.62,"h":29.305,"l":28.575,"n":1771,"o":29.15,"t":"2026-07-07T04:00:00Z","v":33754,"vw":28.804357},{"c":28.01,"h":28.49,"l":27.61,"n":1594,"o":28.49,"t":"2026-07-08T04:00:00Z","v":37591,"vw":28.06388},{"c":28.46,"h":28.61,"l":27.92,"n":1353,"o":28,"t":"2026-07-09T04:00:00Z","v":30685,"vw":28.324541},{"c":28.66,"h":29.4715,"l":28.25,"n":1860,"o":28.48,"t":"2026-07-10T04:00:00Z","v":36136,"vw":28.610367},{"c":28.82,"h":29.15,"l":28.155,"n":1261,"o":28.155,"t":"2026-07-13T04:00:00Z","v":34946,"vw":28.844041},{"c":28.68,"h":29.155,"l":28.605,"n":992,"o":28.82,"t":"2026-07-14T04:00:00Z","v":23792,"vw":28.78428},{"c":29.135,"h":29.45,"l":28.73,"n":1396,"o":28.78,"t":"2026-07-15T04:00:00Z","v":32122,"vw":29.180535},{"c":29.92,"h":30.215,"l":29.15,"n":3538,"o":29.18,"t":"2026-07-16T04:00:00Z","v":50127,"vw":29.631288},{"c":29.31,"h":30.13,"l":29.265,"n":941,"o":29.68,"t":"2026-07-17T04:00:00Z","v":29716,"vw":29.440066},{"c":29.37,"h":30.2,"l":29.04,"n":1823,"o":29.33,"t":"2026-07-20T04:00:00Z","v":40817,"vw":29.405335},{"c":29.18,"h":29.78,"l":29.02,"n":1529,"o":29.24,"t":"2026-07-21T04:00:00Z","v":33153,"vw":29.233951},{"c":28.92,"h":29.28,"l":28.5,"n":1492,"o":29.11,"t":"2026-07-22T04:00:00Z","v":31877,"vw":28.840359},{"c":28.64,"h":28.76,"l":27.735,"n":1565,"o":28.48,"t":"2026-07-23T04:00:00Z","v":38433,"vw":28.489864},{"c":29.1,"h":29.37,"l":28.04,"n":2092,"o":28.71,"t":"2026-07-24T04:00:00Z","v":34978,"vw":29.003757},{"c":29.14,"h":29.48,"l":29.005,"n":996,"o":29.48,"t":"2026-07-27T04:00:00Z","v":24512,"vw":29.148512},{"c":29.78,"h":30.24,"l":29.48,"n":1240,"o":29.48,"t":"2026-07-28T04:00:00Z","v":32409,"vw":29.826284},{"c":30.9,"h":31.99,"l":30.49,"n":1957,"o":30.49,"t":"2026-07-29T04:00:00Z","v":72053,"vw":31.175196},{"c":30.47,"h":31.135,"l":30.05,"n":1482,"o":30.8,"t":"2026-07-30T04:00:00Z","v":38843,"vw":30.42077},{"c":30.65,"h":31.23,"l":30.25,"n":1583,"o":30.25,"t":"2026-07-31T04:00:00Z","v":47020,"vw":30.668238},{"c":30.81,"h":31.33,"l":30.51,"n":1741,"o":31.11,"t":"2026-08-03T04:00:00Z","v":36161,"vw":30.817015},{"c":30.95,"h":31.245,"l":30.71,"n":2536,"o":31,"t":"2026-08-04T04:00:00Z","v":65668,"vw":30.938184},{"c":30.5,"h":31.14,"l":30.4201,"n":1356,"o":31.14,"t":"2026-08-05T04:00:00Z","v":38281,"vw":30.558783},{"c":30.42,"h":30.815,"l":30.22,"n":1194,"o":30.72,"t":"2026-08-06T04:00:00Z","v":42143,"vw":30.438625},{"c":29.97,"h":30.3,"l":29.73,"n":1440,"o":30.3,"t":"2026-08-07T04:00:00Z","v":46899,"vw":29.987124},{"c":29.81,"h":29.96,"l":29.57,"n":1187,"o":29.77,"t":"2026-08-10T04:00:00Z","v":24677,"vw":29.768836},{"c":30.24,"h":30.4175,"l":29.8,"n":1896,"o":29.99,"t":"2026-08-11T04:00:00Z","v":46699,"vw":30.210871},{"c":30.58,"h":30.96,"l":30,"n":1625,"o":30.38,"t":"2026-08-12T04:00:00Z","v":52586,"vw":30.591516},{"c":30.6,"h":31.4,"l":30.345,"n":1619,"o":30.86,"t":"2026-08-13T04:00:00Z","v":50951,"vw":30.561529},{"c":30.71,"h":31.145,"l":30.39,"n":1737,"o":30.6,"t":"2026-08-14T04:00:00Z","v":57637,"vw":30.763354},{"c":30.69,"h":30.955,"l":30.575,"n":1879,"o":30.68,"t":"2026-08-17T04:00:00Z","v":51201,"vw":30.770365},{"c":30.91,"h":30.99,"l":29.955,"n":2019,"o":30.65,"t":"2026-08-18T04:00:00Z","v":50557,"vw":30.715398},{"c":30.3,"h":31.09,"l":30.135,"n":2559,"o":30.96,"t":"2026-08-19T04:00:00Z","v":61236,"vw":30.467148},{"c":30.04,"h":30.58,"l":29.935,"n":1728,"o":30.25,"t":"2026-08-20T04:00:00Z","v":53713,"vw":30.197743},{"c":30.5,"h":30.81,"l":30.02,"n":1916,"o":30.16,"t":"2026-08-21T04:00:00Z","v":114520,"vw":30.444973},{"c":30.25,"h":30.87,"l":30.19,"n":994,"o":30.6,"t":"2026-08-24T04:00:00Z","v":25140,"vw":30.38993},{"c":30.12,"h":30.45,"l":29.98,"n":19423,"o":30.2,"t":"2026-08-25T04:00:00Z","v":198275,"vw":30.141172},{"c":29.95,"h":30.48,"l":29.81,"n":2656,"o":30.35,"t":"2026-08-26T04:00:00Z","v":58531,"vw":30.044998},{"c":30.2,"h":30.26,"l":29.11,"n":1482,"o":29.775,"t":"2026-08-27T04:00:00Z","v":41245,"vw":30.040179},{"c":30.43,"h":30.855,"l":30.15,"n":2463,"o":30.15,"t":"2026-08-28T04:00:00Z","v":66201,"vw":30.433996},{"c":30.27,"h":31.1799,"l":29.95,"n":1700,"o":30.29,"t":"2026-08-31T04:00:00Z","v":52914,"vw":30.221381},{"c":30.25,"h":30.32,"l":29.805,"n":1869,"o":30.06,"t":"2026-09-01T04:00:00Z","v":63537,"vw":30.162056},{"c":30.85,"h":31.265,"l":30.22,"n":3509,"o":30.4,"t":"2026-09-02T04:00:00Z","v":76238,"vw":30.825269},{"c":30.91,"h":31.225,"l":30.84,"n":1488,"o":31.11,"t":"2026-09-03T04:00:00Z","v":40159,"vw":30.991388},{"c":31.23,"h":31.38,"l":30.67,"n":1390,"o":30.88,"t":"2026-09-04T04:00:00Z","v":62062,"vw":30.988979},{"c":30.59,"h":31.405,"l":30.38,"n":1922,"o":31.09,"t":"2026-09-08T04:00:00Z","v":53764,"vw":30.750446},{"c":30.64,"h":30.9,"l":30.06,"n":2155,"o":30.33,"t":"2026-09-09T04:00:00Z","v":55439,"vw":30.639607},{"c":31.32,"h":31.32,"l":30.625,"n":1266,"o":30.64,"t":"2026-09-10T04:00:00Z","v":32581,"vw":31.163519},{"c":31.33,"h":31.7506,"l":31.18,"n":1122,"o":31.59,"t":"2026-09-11T04:00:00Z","v":26718,"vw":31.355885},{"c":31.38,"h":31.64,"l":30.5901,"n":1931,"o":31.31,"t":"2026-09-14T04:00:00Z","v":56998,"vw":31.421104},{"c":31.62,"h":31.86,"l":31.41,"n":1764,"o":31.41,"t":"2026-09-15T04:00:00Z","v":71352,"vw":31.61042},{"c":30.89,"h":31.7,"l":30.48,"n":1417,"o":31.55,"t":"2026-09-16T04:00:00Z","v":47621,"vw":31.025368},{"c":30.83,"h":31.285,"l":30.6,"n":2051,"o":31.09,"t":"2026-09-17T04:00:00Z","v":40580,"vw":30.916292},{"c":30.59,"h":30.87,"l":30.37,"n":1054,"o":30.6,"t":"2026-09-18T04:00:00Z","v":89088,"vw":30.593954},{"c":30.3,"h":30.751,"l":30.24,"n":1463,"o":30.59,"t":"2026-09-21T04:00:00Z","v":35357,"vw":30.382194},{"c":30.45,"h":30.755,"l":30.095,"n":2001,"o":30.53,"t":"2026-09-22T04:00:00Z","v":37924,"vw":30.421022},{"c":29.69,"h":30.45,"l":29.58,"n":1314,"o":30.45,"t":"2026-09-23T04:00:00Z","v":42799,"vw":29.847348},{"c":29.8,"h":30.155,"l":29.555,"n":1292,"o":29.77,"t":"2026-09-24T04:00:00Z","v":30599,"vw":29.78201},{"c":30.12,"h":30.28,"l":29.705,"n":1613,"o":29.84,"t":"2026-09-25T04:00:00Z","v":50581,"vw":30.064579},{"c":29.67,"h":30.3543,"l":29.51,"n":1230,"o":30.24,"t":"2026-09-28T04:00:00Z","v":39781,"vw":29.785768},{"c":29.5,"h":29.88,"l":29.32,"n":1725,"o":29.88,"t":"2026-09-29T04:00:00Z","v":35439,"vw":29.489502},{"c":29.06,"h":29.59,"l":28.665,"n":1263,"o":29.59,"t":"2026-09-30T04:00:00Z","v":45776,"vw":29.029719},{"c":29.79,"h":30,"l":28.4935,"n":1896,"o":29.16,"t":"2026-10-01T04:00:00Z","v":96341,"vw":29.405257},{"c":30.46,"h":30.8,"l":30.05,"n":1852,"o":30.05,"t":"2026-10-02T04:00:00Z","v":90101,"vw":30.463189},{"c":29.92,"h":30.37,"l":29.86,"n":1949,"o":30.37,"t":"2026-10-05T04:00:00Z","v":71456,"vw":30.055217},{"c":29.84,"h":30.19,"l":29.6501,"n":1429,"o":30.05,"t":"2026-10-06T04:00:00Z","v":41402,"vw":29.940053},{"c":29.58,"h":29.75,"l":29.17,"n":1802,"o":29.55,"t":"2026-10-07T04:00:00Z","v":62595,"vw":29.545965},{"c":29.5,"h":29.67,"l":29.2,"n":1646,"o":29.55,"t":"2026-10-08T04:00:00Z","v":57354,"vw":29.508382},{"c":28.91,"h":29.29,"l":28.755,"n":1578,"o":29.13,"t":"2026-10-09T04:00:00Z","v":56624,"vw":28.989113},{"c":29.21,"h":29.41,"l":28.24,"n":1871,"o":28.91,"t":"2026-10-12T04:00:00Z","v":84200,"vw":29.205136},{"c":29.06,"h":29.5,"l":28.77,"n":2185,"o":29.29,"t":"2026-10-13T04:00:00Z","v":61735,"vw":29.056259},{"c":28.86,"h":29,"l":28.215,"n":1789,"o":28.63,"t":"2026-10-14T04:00:00Z","v":63626,"vw":28.790742},{"c":29.07,"h":29.4,"l":28.86,"n":1655,"o":29,"t":"2026-10-15T04:00:00Z","v":55753,"vw":29.099461},{"c":29.23,"h":29.5,"l":28.6239,"n":1602,"o":29.1,"t":"2026-10-16T04:00:00Z","v":56101,"vw":29.234614},{"c":29.11,"h":29.39,"l":28.965,"n":1322,"o":29.12,"t":"2026-10-19T04:00:00Z","v":35424,"vw":29.101196},{"c":29.325,"h":29.89,"l":28.95,"n":1896,"o":29.4,"t":"2026-10-20T04:00:00Z","v":56178,"vw":29.353541},{"c":29.12,"h":29.45,"l":28.9,"n":1528,"o":29.39,"t":"2026-10-21T04:00:00Z","v":54017,"vw":29.116387},{"c":29.91,"h":30.06,"l":28.5,"n":2854,"o":29.1,"t":"2026-10-22T04:00:00Z","v":123436,"vw":29.78972}],"volatilityBars":[{"c":30.59,"h":30.59,"l":30.59,"n":9,"o":30.59,"t":"2026-09-21T13:30:00Z","v":203,"vw":30.59},{"c":30.45,"h":30.45,"l":30.45,"n":8,"o":30.45,"t":"2026-09-21T13:45:00Z","v":332,"vw":30.45},{"c":30.751,"h":30.751,"l":30.751,"n":2,"o":30.751,"t":"2026-09-21T14:30:00Z","v":230,"vw":30.751},{"c":30.52,"h":30.52,"l":30.52,"n":8,"o":30.52,"t":"2026-09-21T15:30:00Z","v":233,"vw":30.52},{"c":30.54,"h":30.67,"l":30.54,"n":18,"o":30.63,"t":"2026-09-21T15:45:00Z","v":946,"vw":30.635715},{"c":30.555,"h":30.555,"l":30.555,"n":2,"o":30.555,"t":"2026-09-21T16:00:00Z","v":151,"vw":30.555},{"c":30.59,"h":30.61,"l":30.44,"n":51,"o":30.5,"t":"2026-09-21T17:45:00Z","v":3014,"vw":30.497401},{"c":30.465,"h":30.465,"l":30.465,"n":6,"o":30.465,"t":"2026-09-21T18:00:00Z","v":340,"vw":30.465},{"c":30.635,"h":30.635,"l":30.6,"n":32,"o":30.61,"t":"2026-09-21T18:15:00Z","v":842,"vw":30.619434},{"c":30.63,"h":30.63,"l":30.63,"n":7,"o":30.63,"t":"2026-09-21T18:45:00Z","v":155,"vw":30.63},{"c":30.61,"h":30.7,"l":30.61,"n":29,"o":30.7,"t":"2026-09-21T19:15:00Z","v":671,"vw":30.645161},{"c":30.24,"h":30.45,"l":30.24,"n":250,"o":30.39,"t":"2026-09-21T19:45:00Z","v":4468,"vw":30.353281},{"c":30.3,"h":30.3,"l":30.3,"n":12,"o":30.3,"t":"2026-09-21T20:00:00Z","v":10267,"vw":30.3},{"c":30.35,"h":30.53,"l":30.35,"n":30,"o":30.53,"t":"2026-09-22T13:30:00Z","v":1004,"vw":30.445253},{"c":30.51,"h":30.51,"l":30.5,"n":116,"o":30.5,"t":"2026-09-22T13:45:00Z","v":691,"vw":30.503333},{"c":30.55,"h":30.755,"l":30.55,"n":13,"o":30.755,"t":"2026-09-22T14:15:00Z","v":850,"vw":30.711842},{"c":30.57,"h":30.57,"l":30.34,"n":41,"o":30.52,"t":"2026-09-22T14:30:00Z","v":1639,"vw":30.480235},{"c":30.345,"h":30.345,"l":30.345,"n":1,"o":30.345,"t":"2026-09-22T14:45:00Z","v":100,"vw":30.345},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-09-22T15:00:00Z","v":100,"vw":30.15},{"c":30.32,"h":30.47,"l":30.26,"n":59,"o":30.3,"t":"2026-09-22T15:45:00Z","v":3509,"vw":30.334979},{"c":30.37,"h":30.37,"l":30.37,"n":17,"o":30.37,"t":"2026-09-22T16:30:00Z","v":846,"vw":30.37},{"c":30.095,"h":30.48,"l":30.095,"n":5,"o":30.48,"t":"2026-09-22T16:45:00Z","v":305,"vw":30.233333},{"c":30.415,"h":30.54,"l":30.415,"n":17,"o":30.49,"t":"2026-09-22T17:15:00Z","v":723,"vw":30.48875},{"c":30.32,"h":30.32,"l":30.32,"n":2,"o":30.32,"t":"2026-09-22T17:30:00Z","v":101,"vw":30.32},{"c":30.31,"h":30.45,"l":30.31,"n":47,"o":30.435,"t":"2026-09-22T17:45:00Z","v":1901,"vw":30.375144},{"c":30.435,"h":30.51,"l":30.425,"n":33,"o":30.51,"t":"2026-09-22T18:00:00Z","v":857,"vw":30.445833},{"c":30.3853,"h":30.3853,"l":30.3853,"n":1,"o":30.3853,"t":"2026-09-22T18:15:00Z","v":113,"vw":30.3853},{"c":30.54,"h":30.54,"l":30.54,"n":6,"o":30.54,"t":"2026-09-22T18:30:00Z","v":150,"vw":30.54},{"c":30.37,"h":30.37,"l":30.37,"n":15,"o":30.37,"t":"2026-09-22T18:45:00Z","v":265,"vw":30.37},{"c":30.4,"h":30.47,"l":30.37,"n":116,"o":30.4,"t":"2026-09-22T19:30:00Z","v":2994,"vw":30.411875},{"c":30.48,"h":30.48,"l":30.35,"n":246,"o":30.39,"t":"2026-09-22T19:45:00Z","v":6161,"vw":30.41044},{"c":30.45,"h":30.45,"l":30.45,"n":6,"o":30.45,"t":"2026-09-22T20:00:00Z","v":5394,"vw":30.45},{"c":30.24,"h":30.45,"l":30.24,"n":20,"o":30.45,"t":"2026-09-23T13:30:00Z","v":901,"vw":30.338709},{"c":30.085,"h":30.28,"l":30.085,"n":20,"o":30.25,"t":"2026-09-23T13:45:00Z","v":804,"vw":30.199405},{"c":30.26,"h":30.26,"l":29.98,"n":6,"o":29.98,"t":"2026-09-23T14:15:00Z","v":276,"vw":30.12},{"c":30.13,"h":30.13,"l":30.07,"n":36,"o":30.08,"t":"2026-09-23T15:15:00Z","v":1607,"vw":30.113524},{"c":30.12,"h":30.12,"l":30.12,"n":3,"o":30.12,"t":"2026-09-23T15:30:00Z","v":102,"vw":30.12},{"c":30.08,"h":30.08,"l":30.03,"n":42,"o":30.075,"t":"2026-09-23T15:45:00Z","v":1432,"vw":30.071905},{"c":30.06,"h":30.06,"l":30.06,"n":3,"o":30.06,"t":"2026-09-23T16:30:00Z","v":358,"vw":30.06},{"c":29.93,"h":29.93,"l":29.93,"n":7,"o":29.93,"t":"2026-09-23T17:00:00Z","v":139,"vw":29.93},{"c":30.04,"h":30.04,"l":30.04,"n":15,"o":30.04,"t":"2026-09-23T17:15:00Z","v":429,"vw":30.04},{"c":29.975,"h":29.975,"l":29.91,"n":5,"o":29.91,"t":"2026-09-23T17:30:00Z","v":203,"vw":29.9425},{"c":29.99,"h":30.08,"l":29.87,"n":7,"o":30.08,"t":"2026-09-23T17:45:00Z","v":721,"vw":29.985757},{"c":30.16,"h":30.16,"l":30.0899,"n":42,"o":30.09,"t":"2026-09-23T18:00:00Z","v":1872,"vw":30.096399},{"c":30.05,"h":30.05,"l":30,"n":26,"o":30.01,"t":"2026-09-23T18:15:00Z","v":844,"vw":30.019967},{"c":29.99,"h":30.07,"l":29.8,"n":6,"o":30.07,"t":"2026-09-23T18:30:00Z","v":405,"vw":29.9525},{"c":29.99,"h":29.99,"l":29.93,"n":22,"o":29.99,"t":"2026-09-23T18:45:00Z","v":657,"vw":29.975},{"c":30.015,"h":30.015,"l":30,"n":18,"o":30,"t":"2026-09-23T19:00:00Z","v":2387,"vw":30.013603},{"c":29.88,"h":29.95,"l":29.875,"n":53,"o":29.95,"t":"2026-09-23T19:15:00Z","v":971,"vw":29.917},{"c":29.91,"h":29.96,"l":29.79,"n":15,"o":29.96,"t":"2026-09-23T19:30:00Z","v":526,"vw":29.865},{"c":29.75,"h":29.87,"l":29.58,"n":341,"o":29.87,"t":"2026-09-23T19:45:00Z","v":11590,"vw":29.731599},{"c":29.69,"h":29.69,"l":29.69,"n":14,"o":29.69,"t":"2026-09-23T20:00:00Z","v":9572,"vw":29.69},{"c":29.77,"h":29.77,"l":29.77,"n":7,"o":29.77,"t":"2026-09-24T13:30:00Z","v":231,"vw":29.77},{"c":29.65,"h":29.7,"l":29.65,"n":36,"o":29.675,"t":"2026-09-24T15:00:00Z","v":2063,"vw":29.657219},{"c":29.555,"h":29.65,"l":29.555,"n":16,"o":29.65,"t":"2026-09-24T15:15:00Z","v":416,"vw":29.6025},{"c":29.77,"h":29.77,"l":29.76,"n":41,"o":29.76,"t":"2026-09-24T15:45:00Z","v":1322,"vw":29.761974},{"c":30.155,"h":30.155,"l":29.785,"n":101,"o":29.785,"t":"2026-09-24T16:15:00Z","v":3507,"vw":29.978505},{"c":29.58,"h":29.98,"l":29.58,"n":17,"o":29.98,"t":"2026-09-24T17:00:00Z","v":3118,"vw":29.62563},{"c":29.89,"h":29.89,"l":29.89,"n":8,"o":29.89,"t":"2026-09-24T17:45:00Z","v":346,"vw":29.89},{"c":29.89,"h":29.89,"l":29.59,"n":14,"o":29.89,"t":"2026-09-24T18:00:00Z","v":423,"vw":29.815},{"c":29.95,"h":29.95,"l":29.945,"n":5,"o":29.945,"t":"2026-09-24T18:45:00Z","v":318,"vw":29.9475},{"c":29.94,"h":29.94,"l":29.94,"n":3,"o":29.94,"t":"2026-09-24T19:00:00Z","v":109,"vw":29.94},{"c":29.865,"h":29.865,"l":29.865,"n":3,"o":29.865,"t":"2026-09-24T19:15:00Z","v":113,"vw":29.865},{"c":29.805,"h":29.805,"l":29.805,"n":9,"o":29.805,"t":"2026-09-24T19:30:00Z","v":118,"vw":29.805},{"c":29.83,"h":30.05,"l":29.74,"n":232,"o":30.05,"t":"2026-09-24T19:45:00Z","v":6566,"vw":29.817282},{"c":29.8,"h":29.8,"l":29.8,"n":10,"o":29.8,"t":"2026-09-24T20:00:00Z","v":5698,"vw":29.8},{"c":29.84,"h":29.84,"l":29.84,"n":9,"o":29.84,"t":"2026-09-25T13:30:00Z","v":196,"vw":29.84},{"c":29.83,"h":29.83,"l":29.83,"n":7,"o":29.83,"t":"2026-09-25T13:45:00Z","v":110,"vw":29.83},{"c":30,"h":30.01,"l":29.705,"n":84,"o":29.705,"t":"2026-09-25T15:15:00Z","v":6050,"vw":29.924967},{"c":29.72,"h":29.97,"l":29.72,"n":17,"o":29.95,"t":"2026-09-25T15:30:00Z","v":712,"vw":29.86},{"c":30.03,"h":30.03,"l":29.95,"n":17,"o":29.95,"t":"2026-09-25T15:45:00Z","v":547,"vw":29.975},{"c":30.02,"h":30.22,"l":30,"n":24,"o":30.06,"t":"2026-09-25T16:00:00Z","v":998,"vw":30.04},{"c":30.175,"h":30.175,"l":30.02,"n":28,"o":30.08,"t":"2026-09-25T16:15:00Z","v":1165,"vw":30.063209},{"c":30.06,"h":30.11,"l":30.06,"n":31,"o":30.11,"t":"2026-09-25T16:30:00Z","v":970,"vw":30.08651},{"c":29.96,"h":29.97,"l":29.96,"n":35,"o":29.97,"t":"2026-09-25T16:45:00Z","v":669,"vw":29.965},{"c":30.15,"h":30.2282,"l":30.12,"n":3,"o":30.2282,"t":"2026-09-25T17:15:00Z","v":331,"vw":30.171886},{"c":30.28,"h":30.28,"l":29.96,"n":63,"o":30.02,"t":"2026-09-25T17:30:00Z","v":4020,"vw":29.991532},{"c":30.28,"h":30.28,"l":30.28,"n":4,"o":30.28,"t":"2026-09-25T17:45:00Z","v":213,"vw":30.28},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-09-25T18:00:00Z","v":110,"vw":30.07},{"c":30.24,"h":30.24,"l":30.08,"n":59,"o":30.08,"t":"2026-09-25T18:45:00Z","v":1438,"vw":30.16},{"c":30.09,"h":30.17,"l":30.09,"n":22,"o":30.17,"t":"2026-09-25T19:00:00Z","v":818,"vw":30.135973},{"c":30.065,"h":30.08,"l":30.06,"n":39,"o":30.06,"t":"2026-09-25T19:15:00Z","v":1110,"vw":30.0675},{"c":30.18,"h":30.18,"l":30.1,"n":18,"o":30.1,"t":"2026-09-25T19:30:00Z","v":453,"vw":30.14},{"c":30.09,"h":30.17,"l":30.03,"n":320,"o":30.12,"t":"2026-09-25T19:45:00Z","v":10158,"vw":30.096111},{"c":30.12,"h":30.12,"l":30.12,"n":7,"o":30.12,"t":"2026-09-25T20:00:00Z","v":12685,"vw":30.12},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-09-28T13:15:00Z","v":100,"vw":30.39},{"c":29.51,"h":30.24,"l":29.51,"n":99,"o":30.24,"t":"2026-09-28T13:30:00Z","v":2321,"vw":30.091756},{"c":30,"h":30.3543,"l":30,"n":19,"o":30.005,"t":"2026-09-28T14:15:00Z","v":472,"vw":30.119767},{"c":29.7,"h":29.7,"l":29.7,"n":10,"o":29.7,"t":"2026-09-28T15:00:00Z","v":303,"vw":29.7},{"c":29.97,"h":30.07,"l":29.97,"n":16,"o":30.07,"t":"2026-09-28T15:30:00Z","v":596,"vw":30.024545},{"c":29.89,"h":30.03,"l":29.89,"n":12,"o":30.03,"t":"2026-09-28T15:45:00Z","v":362,"vw":29.939296},{"c":29.88,"h":29.91,"l":29.84,"n":20,"o":29.84,"t":"2026-09-28T16:15:00Z","v":945,"vw":29.88375},{"c":29.8,"h":29.93,"l":29.8,"n":14,"o":29.93,"t":"2026-09-28T16:30:00Z","v":544,"vw":29.865},{"c":29.8675,"h":29.92,"l":29.785,"n":19,"o":29.85,"t":"2026-09-28T17:15:00Z","v":761,"vw":29.862745},{"c":29.91,"h":30.02,"l":29.91,"n":53,"o":29.98,"t":"2026-09-28T17:30:00Z","v":1644,"vw":29.978227},{"c":29.98,"h":29.98,"l":29.98,"n":6,"o":29.98,"t":"2026-09-28T18:15:00Z","v":156,"vw":29.98},{"c":30.06,"h":30.06,"l":30.06,"n":4,"o":30.06,"t":"2026-09-28T19:00:00Z","v":122,"vw":30.06},{"c":29.79,"h":29.79,"l":29.77,"n":14,"o":29.78,"t":"2026-09-28T19:15:00Z","v":563,"vw":29.78},{"c":29.76,"h":29.9599,"l":29.76,"n":6,"o":29.9599,"t":"2026-09-28T19:30:00Z","v":334,"vw":29.881508},{"c":29.73,"h":29.95,"l":29.72,"n":338,"o":29.85,"t":"2026-09-28T19:45:00Z","v":13856,"vw":29.81399},{"c":29.67,"h":29.67,"l":29.67,"n":11,"o":29.67,"t":"2026-09-28T20:00:00Z","v":9859,"vw":29.67},{"c":29.88,"h":29.88,"l":29.88,"n":14,"o":29.88,"t":"2026-09-29T13:30:00Z","v":211,"vw":29.88},{"c":29.69,"h":29.69,"l":29.69,"n":14,"o":29.69,"t":"2026-09-29T13:45:00Z","v":265,"vw":29.69},{"c":29.71,"h":29.71,"l":29.71,"n":2,"o":29.71,"t":"2026-09-29T15:00:00Z","v":109,"vw":29.71},{"c":29.5,"h":29.5,"l":29.41,"n":21,"o":29.41,"t":"2026-09-29T15:15:00Z","v":523,"vw":29.45443},{"c":29.65,"h":29.65,"l":29.58,"n":5,"o":29.58,"t":"2026-09-29T15:30:00Z","v":206,"vw":29.615},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-09-29T16:00:00Z","v":100,"vw":29.63},{"c":29.45,"h":29.47,"l":29.45,"n":6,"o":29.47,"t":"2026-09-29T16:15:00Z","v":307,"vw":29.46},{"c":29.68,"h":29.68,"l":29.42,"n":19,"o":29.42,"t":"2026-09-29T16:45:00Z","v":815,"vw":29.469403},{"c":29.435,"h":29.435,"l":29.32,"n":18,"o":29.32,"t":"2026-09-29T17:00:00Z","v":817,"vw":29.385},{"c":29.35,"h":29.61,"l":29.35,"n":24,"o":29.355,"t":"2026-09-29T17:15:00Z","v":931,"vw":29.38},{"c":29.58,"h":29.6,"l":29.35,"n":15,"o":29.6,"t":"2026-09-29T17:30:00Z","v":369,"vw":29.51},{"c":29.58,"h":29.58,"l":29.35,"n":36,"o":29.35,"t":"2026-09-29T17:45:00Z","v":3226,"vw":29.394194},{"c":29.46,"h":29.6,"l":29.46,"n":50,"o":29.6,"t":"2026-09-29T18:15:00Z","v":1219,"vw":29.493981},{"c":29.48,"h":29.65,"l":29.48,"n":59,"o":29.52,"t":"2026-09-29T18:30:00Z","v":1587,"vw":29.543069},{"c":29.65,"h":29.65,"l":29.65,"n":2,"o":29.65,"t":"2026-09-29T18:45:00Z","v":112,"vw":29.65},{"c":29.5,"h":29.5,"l":29.5,"n":48,"o":29.5,"t":"2026-09-29T19:00:00Z","v":1303,"vw":29.5},{"c":29.59,"h":29.59,"l":29.54,"n":6,"o":29.54,"t":"2026-09-29T19:15:00Z","v":353,"vw":29.554368},{"c":29.62,"h":29.63,"l":29.58,"n":25,"o":29.63,"t":"2026-09-29T19:30:00Z","v":390,"vw":29.61},{"c":29.53,"h":29.67,"l":29.5,"n":216,"o":29.62,"t":"2026-09-29T19:45:00Z","v":6095,"vw":29.532023},{"c":29.5,"h":29.5,"l":29.5,"n":8,"o":29.5,"t":"2026-09-29T20:00:00Z","v":9038,"vw":29.5},{"c":29.5,"h":29.59,"l":29.5,"n":13,"o":29.59,"t":"2026-09-30T13:30:00Z","v":536,"vw":29.527513},{"c":29,"h":29.15,"l":28.89,"n":96,"o":29.15,"t":"2026-09-30T13:45:00Z","v":2145,"vw":29.039479},{"c":29.33,"h":29.33,"l":29.32,"n":30,"o":29.32,"t":"2026-09-30T14:00:00Z","v":1487,"vw":29.326359},{"c":29.28,"h":29.29,"l":29.28,"n":14,"o":29.29,"t":"2026-09-30T14:15:00Z","v":668,"vw":29.284464},{"c":28.95,"h":29.04,"l":28.95,"n":22,"o":29.04,"t":"2026-09-30T15:00:00Z","v":1257,"vw":29.019423},{"c":28.88,"h":28.88,"l":28.85,"n":41,"o":28.86,"t":"2026-09-30T15:45:00Z","v":1604,"vw":28.857059},{"c":28.9,"h":28.9,"l":28.9,"n":10,"o":28.9,"t":"2026-09-30T16:15:00Z","v":280,"vw":28.9},{"c":28.72,"h":28.81,"l":28.69,"n":42,"o":28.69,"t":"2026-09-30T16:30:00Z","v":1567,"vw":28.758},{"c":28.715,"h":28.715,"l":28.715,"n":1,"o":28.715,"t":"2026-09-30T16:45:00Z","v":105,"vw":28.715},{"c":28.97,"h":28.97,"l":28.88,"n":21,"o":28.88,"t":"2026-09-30T17:00:00Z","v":1097,"vw":28.907456},{"c":28.665,"h":28.78,"l":28.665,"n":34,"o":28.78,"t":"2026-09-30T17:30:00Z","v":2277,"vw":28.756323},{"c":28.69,"h":28.69,"l":28.69,"n":8,"o":28.69,"t":"2026-09-30T17:45:00Z","v":642,"vw":28.69},{"c":29.045,"h":29.06,"l":28.74,"n":93,"o":28.74,"t":"2026-09-30T18:30:00Z","v":4857,"vw":28.9435},{"c":29.24,"h":29.24,"l":29.24,"n":4,"o":29.24,"t":"2026-09-30T19:30:00Z","v":108,"vw":29.24},{"c":29.32,"h":29.32,"l":28.93,"n":259,"o":29.145,"t":"2026-09-30T19:45:00Z","v":11110,"vw":29.099691},{"c":29.06,"h":29.06,"l":29.06,"n":11,"o":29.06,"t":"2026-09-30T20:00:00Z","v":9951,"vw":29.06},{"c":29.05,"h":29.665,"l":28.83,"n":99,"o":29.16,"t":"2026-10-01T13:30:00Z","v":4885,"vw":29.226896},{"c":28.8,"h":29.38,"l":28.4935,"n":16,"o":28.806,"t":"2026-10-01T13:45:00Z","v":888,"vw":28.900532},{"c":29.2172,"h":29.4005,"l":28.69,"n":55,"o":28.8,"t":"2026-10-01T14:00:00Z","v":2585,"vw":29.050961},{"c":28.58,"h":29,"l":28.58,"n":13,"o":29,"t":"2026-10-01T14:15:00Z","v":540,"vw":28.898572},{"c":28.64,"h":28.64,"l":28.64,"n":3,"o":28.64,"t":"2026-10-01T14:45:00Z","v":102,"vw":28.64},{"c":29.095,"h":29.25,"l":29,"n":84,"o":29,"t":"2026-10-01T15:15:00Z","v":15853,"vw":29.038105},{"c":29.09,"h":29.12,"l":29.08,"n":19,"o":29.085,"t":"2026-10-01T15:30:00Z","v":2156,"vw":29.082865},{"c":29.15,"h":29.2,"l":29,"n":24,"o":29.15,"t":"2026-10-01T15:45:00Z","v":2228,"vw":29.094524},{"c":29.445,"h":29.45,"l":29.26,"n":122,"o":29.4,"t":"2026-10-01T16:15:00Z","v":5223,"vw":29.353897},{"c":29.46,"h":29.59,"l":29.46,"n":54,"o":29.5,"t":"2026-10-01T16:45:00Z","v":2869,"vw":29.50782},{"c":29.54,"h":29.58,"l":29.41,"n":78,"o":29.47,"t":"2026-10-01T17:00:00Z","v":3792,"vw":29.541393},{"c":29.64,"h":29.64,"l":29.42,"n":45,"o":29.54,"t":"2026-10-01T17:15:00Z","v":3218,"vw":29.6008},{"c":29.58,"h":29.78,"l":29.58,"n":11,"o":29.72,"t":"2026-10-01T17:30:00Z","v":891,"vw":29.622929},{"c":29.245,"h":29.5,"l":29.245,"n":36,"o":29.5,"t":"2026-10-01T17:45:00Z","v":2777,"vw":29.451042},{"c":29.315,"h":29.315,"l":29.315,"n":3,"o":29.315,"t":"2026-10-01T18:00:00Z","v":205,"vw":29.315},{"c":29.44,"h":29.5,"l":29.35,"n":112,"o":29.5,"t":"2026-10-01T18:15:00Z","v":7897,"vw":29.410196},{"c":29.46,"h":29.49,"l":29.38,"n":52,"o":29.42,"t":"2026-10-01T18:30:00Z","v":2221,"vw":29.440625},{"c":29.46,"h":29.48,"l":29.46,"n":59,"o":29.48,"t":"2026-10-01T18:45:00Z","v":1438,"vw":29.465714},{"c":29.49,"h":29.61,"l":29.42,"n":115,"o":29.45,"t":"2026-10-01T19:00:00Z","v":6889,"vw":29.514937},{"c":29.55,"h":29.65,"l":29.535,"n":15,"o":29.535,"t":"2026-10-01T19:15:00Z","v":540,"vw":29.578333},{"c":29.66,"h":29.7,"l":29.56,"n":75,"o":29.56,"t":"2026-10-01T19:30:00Z","v":4440,"vw":29.65528},{"c":29.83,"h":30,"l":29.565,"n":238,"o":29.65,"t":"2026-10-01T19:45:00Z","v":11927,"vw":29.796168},{"c":29.79,"h":29.79,"l":29.79,"n":10,"o":29.79,"t":"2026-10-01T20:00:00Z","v":6596,"vw":29.79},{"c":30.05,"h":30.05,"l":30.05,"n":16,"o":30.05,"t":"2026-10-02T13:30:00Z","v":534,"vw":30.05},{"c":30.635,"h":30.73,"l":30.28,"n":53,"o":30.4,"t":"2026-10-02T13:45:00Z","v":3466,"vw":30.526443},{"c":30.28,"h":30.635,"l":30.28,"n":22,"o":30.635,"t":"2026-10-02T14:00:00Z","v":2203,"vw":30.579153},{"c":30.51,"h":30.51,"l":30.3,"n":18,"o":30.51,"t":"2026-10-02T14:30:00Z","v":546,"vw":30.44},{"c":30.52,"h":30.8,"l":30.52,"n":6,"o":30.8,"t":"2026-10-02T14:45:00Z","v":221,"vw":30.66},{"c":30.39,"h":30.49,"l":30.34,"n":29,"o":30.385,"t":"2026-10-02T15:00:00Z","v":967,"vw":30.393669},{"c":30.34,"h":30.46,"l":30.34,"n":9,"o":30.37,"t":"2026-10-02T15:15:00Z","v":365,"vw":30.39},{"c":30.42,"h":30.42,"l":30.42,"n":4,"o":30.42,"t":"2026-10-02T15:30:00Z","v":198,"vw":30.42},{"c":30.44,"h":30.44,"l":30.415,"n":6,"o":30.415,"t":"2026-10-02T15:45:00Z","v":342,"vw":30.431667},{"c":30.405,"h":30.63,"l":30.23,"n":82,"o":30.415,"t":"2026-10-02T16:00:00Z","v":6356,"vw":30.321634},{"c":30.49,"h":30.59,"l":30.49,"n":3,"o":30.59,"t":"2026-10-02T16:30:00Z","v":210,"vw":30.54122},{"c":30.69,"h":30.69,"l":30.4,"n":20,"o":30.51,"t":"2026-10-02T17:00:00Z","v":615,"vw":30.535321},{"c":30.3,"h":30.49,"l":30.3,"n":71,"o":30.43,"t":"2026-10-02T17:15:00Z","v":4246,"vw":30.356563},{"c":30.5,"h":30.5,"l":30.34,"n":51,"o":30.34,"t":"2026-10-02T17:30:00Z","v":2077,"vw":30.411529},{"c":30.44,"h":30.44,"l":30.435,"n":11,"o":30.435,"t":"2026-10-02T17:45:00Z","v":457,"vw":30.438328},{"c":30.4,"h":30.45,"l":30.35,"n":50,"o":30.35,"t":"2026-10-02T18:00:00Z","v":2519,"vw":30.412028},{"c":30.45,"h":30.45,"l":30.4,"n":31,"o":30.4,"t":"2026-10-02T18:15:00Z","v":990,"vw":30.418667},{"c":30.55,"h":30.55,"l":30.55,"n":4,"o":30.55,"t":"2026-10-02T18:30:00Z","v":401,"vw":30.55},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-10-02T18:45:00Z","v":158,"vw":30.6},{"c":30.57,"h":30.64,"l":30.53,"n":68,"o":30.62,"t":"2026-10-02T19:00:00Z","v":2762,"vw":30.574953},{"c":30.54,"h":30.66,"l":30.54,"n":58,"o":30.66,"t":"2026-10-02T19:15:00Z","v":2524,"vw":30.594391},{"c":30.44,"h":30.48,"l":30.435,"n":38,"o":30.47,"t":"2026-10-02T19:30:00Z","v":1101,"vw":30.452857},{"c":30.5,"h":30.56,"l":30.42,"n":529,"o":30.445,"t":"2026-10-02T19:45:00Z","v":23265,"vw":30.506252},{"c":30.74,"h":30.74,"l":30.46,"n":15,"o":30.46,"t":"2026-10-02T20:00:00Z","v":21175,"vw":30.463512},{"c":30.6064,"h":30.6064,"l":30.6064,"n":1,"o":30.6064,"t":"2026-10-02T21:00:00Z","v":145,"vw":30.6064},{"c":30.37,"h":30.37,"l":30.37,"n":12,"o":30.37,"t":"2026-10-05T13:30:00Z","v":1169,"vw":30.37},{"c":30.12,"h":30.12,"l":30.12,"n":6,"o":30.12,"t":"2026-10-05T14:00:00Z","v":182,"vw":30.12},{"c":30.14,"h":30.245,"l":30.12,"n":12,"o":30.245,"t":"2026-10-05T14:15:00Z","v":700,"vw":30.185833},{"c":30.32,"h":30.32,"l":30.32,"n":8,"o":30.32,"t":"2026-10-05T14:30:00Z","v":109,"vw":30.32},{"c":30.32,"h":30.365,"l":30.16,"n":22,"o":30.22,"t":"2026-10-05T14:45:00Z","v":1150,"vw":30.20678},{"c":30.28,"h":30.28,"l":30.11,"n":14,"o":30.11,"t":"2026-10-05T15:00:00Z","v":541,"vw":30.1525},{"c":30.3,"h":30.3,"l":30.3,"n":7,"o":30.3,"t":"2026-10-05T15:15:00Z","v":160,"vw":30.3},{"c":30.31,"h":30.31,"l":30.31,"n":16,"o":30.31,"t":"2026-10-05T16:00:00Z","v":564,"vw":30.31},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-05T16:15:00Z","v":100,"vw":30.24},{"c":30.35,"h":30.35,"l":30.35,"n":55,"o":30.35,"t":"2026-10-05T16:30:00Z","v":1411,"vw":30.35},{"c":30.25,"h":30.3,"l":30.24,"n":19,"o":30.3,"t":"2026-10-05T16:45:00Z","v":1143,"vw":30.263594},{"c":30.105,"h":30.25,"l":30.105,"n":45,"o":30.24,"t":"2026-10-05T17:00:00Z","v":1641,"vw":30.216101},{"c":30.095,"h":30.095,"l":30.095,"n":8,"o":30.095,"t":"2026-10-05T17:30:00Z","v":125,"vw":30.095},{"c":30.115,"h":30.115,"l":30.115,"n":5,"o":30.115,"t":"2026-10-05T17:45:00Z","v":352,"vw":30.115},{"c":30.2,"h":30.2,"l":30.17,"n":80,"o":30.18,"t":"2026-10-05T18:15:00Z","v":1838,"vw":30.190879},{"c":30.12,"h":30.26,"l":30.12,"n":65,"o":30.26,"t":"2026-10-05T18:45:00Z","v":4541,"vw":30.251038},{"c":30.19,"h":30.265,"l":30.19,"n":53,"o":30.22,"t":"2026-10-05T19:00:00Z","v":3550,"vw":30.238338},{"c":30.1,"h":30.21,"l":30.1,"n":101,"o":30.21,"t":"2026-10-05T19:15:00Z","v":12117,"vw":30.203351},{"c":30.05,"h":30.1,"l":29.96,"n":37,"o":29.9901,"t":"2026-10-05T19:30:00Z","v":2161,"vw":30.008547},{"c":29.97,"h":30.05,"l":29.86,"n":453,"o":30.05,"t":"2026-10-05T19:45:00Z","v":11141,"vw":29.929176},{"c":29.92,"h":29.92,"l":29.92,"n":6,"o":29.92,"t":"2026-10-05T20:00:00Z","v":20911,"vw":29.92},{"c":30.05,"h":30.05,"l":30.05,"n":11,"o":30.05,"t":"2026-10-06T13:30:00Z","v":287,"vw":30.05},{"c":29.88,"h":29.88,"l":29.88,"n":8,"o":29.88,"t":"2026-10-06T13:45:00Z","v":255,"vw":29.88},{"c":30.06,"h":30.1,"l":29.75,"n":93,"o":30,"t":"2026-10-06T14:00:00Z","v":4622,"vw":29.9485},{"c":30.09,"h":30.19,"l":29.95,"n":28,"o":29.95,"t":"2026-10-06T15:00:00Z","v":1646,"vw":29.976499},{"c":30.04,"h":30.1,"l":30.01,"n":29,"o":30.1,"t":"2026-10-06T15:15:00Z","v":3209,"vw":30.073694},{"c":29.9,"h":29.9,"l":29.83,"n":14,"o":29.83,"t":"2026-10-06T16:00:00Z","v":730,"vw":29.872},{"c":29.945,"h":29.95,"l":29.82,"n":52,"o":29.88,"t":"2026-10-06T16:30:00Z","v":3709,"vw":29.924963},{"c":30.175,"h":30.175,"l":30,"n":32,"o":30,"t":"2026-10-06T16:45:00Z","v":1523,"vw":30.096721},{"c":30.035,"h":30.035,"l":30.03,"n":8,"o":30.03,"t":"2026-10-06T17:00:00Z","v":304,"vw":30.0325},{"c":30.105,"h":30.1736,"l":30.1,"n":18,"o":30.1,"t":"2026-10-06T17:15:00Z","v":1369,"vw":30.139067},{"c":29.96,"h":30.105,"l":29.96,"n":41,"o":30.105,"t":"2026-10-06T17:30:00Z","v":1873,"vw":30.053627},{"c":29.91,"h":29.91,"l":29.6501,"n":7,"o":29.6501,"t":"2026-10-06T17:45:00Z","v":255,"vw":29.75406},{"c":30.085,"h":30.085,"l":30.085,"n":2,"o":30.085,"t":"2026-10-06T18:00:00Z","v":105,"vw":30.085},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-06T18:15:00Z","v":124,"vw":30},{"c":30,"h":30,"l":30,"n":7,"o":30,"t":"2026-10-06T18:45:00Z","v":188,"vw":30},{"c":29.98,"h":30.06,"l":29.98,"n":30,"o":30.06,"t":"2026-10-06T19:15:00Z","v":506,"vw":30.006667},{"c":29.98,"h":30.015,"l":29.9,"n":45,"o":29.9,"t":"2026-10-06T19:30:00Z","v":1107,"vw":29.978571},{"c":29.87,"h":30.035,"l":29.79,"n":205,"o":29.98,"t":"2026-10-06T19:45:00Z","v":5315,"vw":29.887591},{"c":29.84,"h":29.84,"l":29.84,"n":12,"o":29.84,"t":"2026-10-06T20:00:00Z","v":8428,"vw":29.84},{"c":29.56,"h":29.56,"l":29.52,"n":47,"o":29.55,"t":"2026-10-07T13:30:00Z","v":1836,"vw":29.544684},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-07T13:45:00Z","v":281,"vw":29.28},{"c":29.385,"h":29.55,"l":29.385,"n":19,"o":29.45,"t":"2026-10-07T14:00:00Z","v":1622,"vw":29.432426},{"c":29.31,"h":29.31,"l":29.31,"n":2,"o":29.31,"t":"2026-10-07T14:15:00Z","v":117,"vw":29.31},{"c":29.29,"h":29.3,"l":29.25,"n":27,"o":29.28,"t":"2026-10-07T14:45:00Z","v":1616,"vw":29.287838},{"c":29.17,"h":29.17,"l":29.17,"n":3,"o":29.17,"t":"2026-10-07T15:00:00Z","v":102,"vw":29.17},{"c":29.4,"h":29.4,"l":29.28,"n":54,"o":29.29,"t":"2026-10-07T15:30:00Z","v":2895,"vw":29.329143},{"c":29.49,"h":29.49,"l":29.49,"n":2,"o":29.49,"t":"2026-10-07T16:00:00Z","v":105,"vw":29.49},{"c":29.5,"h":29.5,"l":29.5,"n":19,"o":29.5,"t":"2026-10-07T16:15:00Z","v":873,"vw":29.5},{"c":29.6,"h":29.6,"l":29.6,"n":10,"o":29.6,"t":"2026-10-07T16:30:00Z","v":176,"vw":29.6},{"c":29.59,"h":29.67,"l":29.59,"n":61,"o":29.6,"t":"2026-10-07T16:45:00Z","v":2380,"vw":29.602635},{"c":29.595,"h":29.66,"l":29.595,"n":33,"o":29.6,"t":"2026-10-07T17:00:00Z","v":2143,"vw":29.620882},{"c":29.63,"h":29.63,"l":29.63,"n":14,"o":29.63,"t":"2026-10-07T17:15:00Z","v":426,"vw":29.63},{"c":29.69,"h":29.75,"l":29.62,"n":92,"o":29.685,"t":"2026-10-07T17:30:00Z","v":4650,"vw":29.69573},{"c":29.71,"h":29.71,"l":29.7,"n":18,"o":29.71,"t":"2026-10-07T17:45:00Z","v":890,"vw":29.7075},{"c":29.635,"h":29.695,"l":29.49,"n":80,"o":29.635,"t":"2026-10-07T18:00:00Z","v":3872,"vw":29.603586},{"c":29.67,"h":29.67,"l":29.67,"n":8,"o":29.67,"t":"2026-10-07T18:15:00Z","v":153,"vw":29.67},{"c":29.69,"h":29.69,"l":29.68,"n":7,"o":29.68,"t":"2026-10-07T18:30:00Z","v":432,"vw":29.686785},{"c":29.625,"h":29.625,"l":29.625,"n":11,"o":29.625,"t":"2026-10-07T18:45:00Z","v":400,"vw":29.625},{"c":29.52,"h":29.64,"l":29.52,"n":53,"o":29.6,"t":"2026-10-07T19:00:00Z","v":2043,"vw":29.582727},{"c":29.6,"h":29.6,"l":29.48,"n":103,"o":29.48,"t":"2026-10-07T19:15:00Z","v":5871,"vw":29.519724},{"c":29.56,"h":29.57,"l":29.54,"n":87,"o":29.54,"t":"2026-10-07T19:30:00Z","v":3833,"vw":29.557568},{"c":29.57,"h":29.57,"l":29.425,"n":234,"o":29.51,"t":"2026-10-07T19:45:00Z","v":8252,"vw":29.497273},{"c":29.58,"h":29.58,"l":29.58,"n":10,"o":29.58,"t":"2026-10-07T20:00:00Z","v":8255,"vw":29.58},{"c":29.458,"h":29.55,"l":29.38,"n":23,"o":29.55,"t":"2026-10-08T13:30:00Z","v":1790,"vw":29.481096},{"c":29.43,"h":29.5,"l":29.42,"n":34,"o":29.47,"t":"2026-10-08T13:45:00Z","v":2046,"vw":29.485969},{"c":29.52,"h":29.52,"l":29.435,"n":38,"o":29.48,"t":"2026-10-08T14:00:00Z","v":1568,"vw":29.491875},{"c":29.51,"h":29.52,"l":29.45,"n":22,"o":29.52,"t":"2026-10-08T14:15:00Z","v":1116,"vw":29.486667},{"c":29.52,"h":29.52,"l":29.52,"n":4,"o":29.52,"t":"2026-10-08T14:30:00Z","v":230,"vw":29.52},{"c":29.405,"h":29.405,"l":29.405,"n":6,"o":29.405,"t":"2026-10-08T15:00:00Z","v":136,"vw":29.405},{"c":29.2,"h":29.405,"l":29.2,"n":66,"o":29.405,"t":"2026-10-08T15:15:00Z","v":2789,"vw":29.283017},{"c":29.315,"h":29.315,"l":29.315,"n":3,"o":29.315,"t":"2026-10-08T15:45:00Z","v":208,"vw":29.315},{"c":29.3,"h":29.3,"l":29.3,"n":10,"o":29.3,"t":"2026-10-08T16:00:00Z","v":391,"vw":29.3},{"c":29.3,"h":29.425,"l":29.29,"n":77,"o":29.33,"t":"2026-10-08T16:15:00Z","v":3363,"vw":29.357182},{"c":29.46,"h":29.46,"l":29.43,"n":44,"o":29.46,"t":"2026-10-08T16:45:00Z","v":1263,"vw":29.45455},{"c":29.58,"h":29.6,"l":29.5,"n":61,"o":29.5,"t":"2026-10-08T17:00:00Z","v":2809,"vw":29.555091},{"c":29.615,"h":29.615,"l":29.53,"n":40,"o":29.58,"t":"2026-10-08T17:15:00Z","v":2193,"vw":29.584082},{"c":29.65,"h":29.65,"l":29.43,"n":123,"o":29.59,"t":"2026-10-08T17:30:00Z","v":4589,"vw":29.600871},{"c":29.67,"h":29.67,"l":29.67,"n":24,"o":29.67,"t":"2026-10-08T17:45:00Z","v":1106,"vw":29.67},{"c":29.645,"h":29.645,"l":29.62,"n":30,"o":29.635,"t":"2026-10-08T18:00:00Z","v":1992,"vw":29.630286},{"c":29.645,"h":29.645,"l":29.645,"n":3,"o":29.645,"t":"2026-10-08T18:15:00Z","v":267,"vw":29.645},{"c":29.55,"h":29.66,"l":29.55,"n":76,"o":29.64,"t":"2026-10-08T18:30:00Z","v":4727,"vw":29.599828},{"c":29.39,"h":29.55,"l":29.39,"n":42,"o":29.55,"t":"2026-10-08T18:45:00Z","v":1523,"vw":29.500019},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-10-08T19:15:00Z","v":126,"vw":29.42},{"c":29.42,"h":29.42,"l":29.42,"n":11,"o":29.42,"t":"2026-10-08T19:30:00Z","v":407,"vw":29.42},{"c":29.42,"h":29.47,"l":29.41,"n":182,"o":29.43,"t":"2026-10-08T19:45:00Z","v":3586,"vw":29.446111},{"c":29.5,"h":29.5,"l":29.5,"n":8,"o":29.5,"t":"2026-10-08T20:00:00Z","v":12006,"vw":29.5},{"c":29.04,"h":29.13,"l":29.04,"n":22,"o":29.13,"t":"2026-10-09T13:45:00Z","v":914,"vw":29.117143},{"c":29.195,"h":29.25,"l":29.15,"n":33,"o":29.1525,"t":"2026-10-09T14:00:00Z","v":1509,"vw":29.19375},{"c":29.25,"h":29.25,"l":29.22,"n":16,"o":29.23,"t":"2026-10-09T14:15:00Z","v":4263,"vw":29.229535},{"c":29.23,"h":29.29,"l":29.23,"n":39,"o":29.25,"t":"2026-10-09T14:30:00Z","v":1937,"vw":29.24},{"c":29.075,"h":29.075,"l":29.075,"n":5,"o":29.075,"t":"2026-10-09T15:00:00Z","v":150,"vw":29.075},{"c":28.93,"h":29.12,"l":28.93,"n":51,"o":29.12,"t":"2026-10-09T15:30:00Z","v":3096,"vw":29.030504},{"c":28.865,"h":28.865,"l":28.865,"n":2,"o":28.865,"t":"2026-10-09T16:00:00Z","v":144,"vw":28.865},{"c":28.93,"h":29.03,"l":28.93,"n":11,"o":29.02,"t":"2026-10-09T16:15:00Z","v":445,"vw":28.993333},{"c":28.9,"h":28.9,"l":28.9,"n":4,"o":28.9,"t":"2026-10-09T17:00:00Z","v":202,"vw":28.9},{"c":29,"h":29.03,"l":28.85,"n":58,"o":28.92,"t":"2026-10-09T17:15:00Z","v":2905,"vw":28.995354},{"c":29.1,"h":29.1,"l":29.1,"n":4,"o":29.1,"t":"2026-10-09T17:30:00Z","v":117,"vw":29.1},{"c":28.93,"h":28.99,"l":28.93,"n":72,"o":28.99,"t":"2026-10-09T18:00:00Z","v":3269,"vw":28.959786},{"c":28.91,"h":28.945,"l":28.885,"n":15,"o":28.945,"t":"2026-10-09T18:15:00Z","v":959,"vw":28.908229},{"c":29.11,"h":29.11,"l":28.925,"n":69,"o":28.99,"t":"2026-10-09T18:30:00Z","v":4307,"vw":29.01009},{"c":29.025,"h":29.06,"l":28.99,"n":29,"o":29.06,"t":"2026-10-09T18:45:00Z","v":1354,"vw":29.047539},{"c":28.995,"h":29.06,"l":28.96,"n":66,"o":29.06,"t":"2026-10-09T19:00:00Z","v":3649,"vw":29.034629},{"c":28.935,"h":28.96,"l":28.935,"n":6,"o":28.96,"t":"2026-10-09T19:15:00Z","v":352,"vw":28.943333},{"c":28.925,"h":28.975,"l":28.8,"n":109,"o":28.895,"t":"2026-10-09T19:30:00Z","v":4579,"vw":28.919444},{"c":28.77,"h":28.92,"l":28.755,"n":215,"o":28.865,"t":"2026-10-09T19:45:00Z","v":6276,"vw":28.824103},{"c":28.91,"h":28.91,"l":28.91,"n":3,"o":28.91,"t":"2026-10-09T20:00:00Z","v":9855,"vw":28.91},{"c":29.06,"h":29.07,"l":28.24,"n":91,"o":28.91,"t":"2026-10-12T13:30:00Z","v":5416,"vw":28.902856},{"c":28.95,"h":28.96,"l":28.95,"n":8,"o":28.95,"t":"2026-10-12T13:45:00Z","v":375,"vw":28.953333},{"c":29.18,"h":29.18,"l":28.98,"n":66,"o":28.98,"t":"2026-10-12T14:15:00Z","v":3448,"vw":29.080252},{"c":29.15,"h":29.15,"l":29.105,"n":8,"o":29.105,"t":"2026-10-12T14:30:00Z","v":469,"vw":29.1375},{"c":29.155,"h":29.155,"l":29.135,"n":22,"o":29.135,"t":"2026-10-12T14:45:00Z","v":2253,"vw":29.1455},{"c":29.01,"h":29.19,"l":29.01,"n":37,"o":29.19,"t":"2026-10-12T15:00:00Z","v":1758,"vw":29.13},{"c":29.11,"h":29.2,"l":29.11,"n":49,"o":29.16,"t":"2026-10-12T15:15:00Z","v":2762,"vw":29.177},{"c":29.26,"h":29.26,"l":29.2,"n":49,"o":29.2,"t":"2026-10-12T15:45:00Z","v":3020,"vw":29.206},{"c":29.2229,"h":29.2229,"l":29.2229,"n":2,"o":29.2229,"t":"2026-10-12T16:00:00Z","v":201,"vw":29.2229},{"c":29.2,"h":29.205,"l":29.115,"n":48,"o":29.205,"t":"2026-10-12T16:15:00Z","v":2546,"vw":29.188056},{"c":29.255,"h":29.255,"l":29.255,"n":2,"o":29.255,"t":"2026-10-12T16:45:00Z","v":102,"vw":29.255},{"c":29.325,"h":29.33,"l":29.19,"n":102,"o":29.22,"t":"2026-10-12T17:00:00Z","v":6171,"vw":29.240544},{"c":29.21,"h":29.225,"l":29.21,"n":17,"o":29.225,"t":"2026-10-12T17:15:00Z","v":721,"vw":29.218},{"c":29.25,"h":29.25,"l":29.25,"n":12,"o":29.25,"t":"2026-10-12T17:45:00Z","v":931,"vw":29.25},{"c":29.3,"h":29.32,"l":29.2,"n":101,"o":29.215,"t":"2026-10-12T18:00:00Z","v":5527,"vw":29.253707},{"c":29.31,"h":29.41,"l":29.24,"n":95,"o":29.29,"t":"2026-10-12T18:15:00Z","v":6216,"vw":29.280441},{"c":29.3,"h":29.3,"l":29.25,"n":51,"o":29.265,"t":"2026-10-12T18:30:00Z","v":2129,"vw":29.260714},{"c":29.325,"h":29.325,"l":29.25,"n":59,"o":29.2725,"t":"2026-10-12T18:45:00Z","v":3655,"vw":29.2725},{"c":29.3,"h":29.3936,"l":29.3,"n":29,"o":29.325,"t":"2026-10-12T19:00:00Z","v":1911,"vw":29.322976},{"c":29.28,"h":29.3925,"l":29.22,"n":158,"o":29.3,"t":"2026-10-12T19:15:00Z","v":10155,"vw":29.286525},{"c":29.24,"h":29.28,"l":29.235,"n":67,"o":29.26,"t":"2026-10-12T19:30:00Z","v":2174,"vw":29.25406},{"c":29.23,"h":29.24,"l":29.17,"n":274,"o":29.24,"t":"2026-10-12T19:45:00Z","v":7531,"vw":29.198984},{"c":29.21,"h":29.21,"l":29.21,"n":4,"o":29.21,"t":"2026-10-12T20:00:00Z","v":8505,"vw":29.21},{"c":29.5,"h":29.5,"l":29.29,"n":52,"o":29.29,"t":"2026-10-13T13:30:00Z","v":2664,"vw":29.426786},{"c":29.44,"h":29.44,"l":29.3,"n":10,"o":29.325,"t":"2026-10-13T13:45:00Z","v":525,"vw":29.338},{"c":28.895,"h":29.29,"l":28.895,"n":44,"o":29.29,"t":"2026-10-13T14:00:00Z","v":4106,"vw":29.151311},{"c":29.07,"h":29.27,"l":29.06,"n":66,"o":29.17,"t":"2026-10-13T14:15:00Z","v":5924,"vw":29.174704},{"c":29.1444,"h":29.21,"l":29,"n":51,"o":29.21,"t":"2026-10-13T14:30:00Z","v":2039,"vw":29.079793},{"c":28.94,"h":28.97,"l":28.93,"n":39,"o":28.93,"t":"2026-10-13T14:45:00Z","v":1485,"vw":28.948915},{"c":28.935,"h":28.935,"l":28.84,"n":38,"o":28.84,"t":"2026-10-13T15:00:00Z","v":1698,"vw":28.902526},{"c":29,"h":29.05,"l":28.96,"n":42,"o":28.99,"t":"2026-10-13T15:15:00Z","v":1786,"vw":29.022189},{"c":28.985,"h":29.06,"l":28.96,"n":37,"o":28.98,"t":"2026-10-13T15:30:00Z","v":1717,"vw":28.992862},{"c":28.92,"h":28.99,"l":28.92,"n":25,"o":28.99,"t":"2026-10-13T15:45:00Z","v":1243,"vw":28.9375},{"c":28.855,"h":28.895,"l":28.855,"n":7,"o":28.895,"t":"2026-10-13T16:00:00Z","v":322,"vw":28.872316},{"c":28.78,"h":28.87,"l":28.78,"n":31,"o":28.87,"t":"2026-10-13T16:15:00Z","v":563,"vw":28.816667},{"c":28.84,"h":28.87,"l":28.84,"n":18,"o":28.87,"t":"2026-10-13T16:45:00Z","v":702,"vw":28.855},{"c":28.77,"h":28.825,"l":28.77,"n":11,"o":28.825,"t":"2026-10-13T17:00:00Z","v":388,"vw":28.791084},{"c":28.955,"h":28.955,"l":28.775,"n":30,"o":28.81,"t":"2026-10-13T17:15:00Z","v":1071,"vw":28.829771},{"c":28.965,"h":28.965,"l":28.875,"n":10,"o":28.945,"t":"2026-10-13T17:30:00Z","v":333,"vw":28.928333},{"c":28.91,"h":28.965,"l":28.83,"n":45,"o":28.965,"t":"2026-10-13T17:45:00Z","v":2261,"vw":28.89251},{"c":28.93,"h":28.95,"l":28.93,"n":35,"o":28.95,"t":"2026-10-13T18:00:00Z","v":917,"vw":28.945215},{"c":29.01,"h":29.01,"l":28.96,"n":40,"o":28.96,"t":"2026-10-13T18:15:00Z","v":1414,"vw":28.98556},{"c":28.97,"h":28.97,"l":28.94,"n":42,"o":28.95,"t":"2026-10-13T18:30:00Z","v":1366,"vw":28.946667},{"c":28.91,"h":28.91,"l":28.91,"n":14,"o":28.91,"t":"2026-10-13T18:45:00Z","v":292,"vw":28.91},{"c":29.03,"h":29.03,"l":28.98,"n":71,"o":28.98,"t":"2026-10-13T19:15:00Z","v":1319,"vw":29.01},{"c":29.065,"h":29.07,"l":28.98,"n":118,"o":29.02,"t":"2026-10-13T19:30:00Z","v":4139,"vw":29.043288},{"c":29.02,"h":29.1,"l":29.01,"n":241,"o":29.06,"t":"2026-10-13T19:45:00Z","v":6357,"vw":29.049531},{"c":29.06,"h":29.06,"l":29.06,"n":7,"o":29.06,"t":"2026-10-13T20:00:00Z","v":9514,"vw":29.06},{"c":28.6,"h":28.89,"l":28.215,"n":53,"o":28.63,"t":"2026-10-14T13:30:00Z","v":4481,"vw":28.635814},{"c":28.56,"h":28.72,"l":28.56,"n":78,"o":28.58,"t":"2026-10-14T14:00:00Z","v":5190,"vw":28.666248},{"c":28.83,"h":28.89,"l":28.75,"n":57,"o":28.75,"t":"2026-10-14T14:15:00Z","v":4601,"vw":28.804849},{"c":28.82,"h":29,"l":28.82,"n":45,"o":28.83,"t":"2026-10-14T14:30:00Z","v":4030,"vw":28.927419},{"c":28.84,"h":28.84,"l":28.84,"n":3,"o":28.84,"t":"2026-10-14T15:15:00Z","v":305,"vw":28.84},{"c":28.83,"h":28.855,"l":28.815,"n":25,"o":28.85,"t":"2026-10-14T15:30:00Z","v":1409,"vw":28.837708},{"c":28.79,"h":28.85,"l":28.79,"n":74,"o":28.85,"t":"2026-10-14T15:45:00Z","v":3236,"vw":28.819902},{"c":28.78,"h":28.78,"l":28.74,"n":11,"o":28.74,"t":"2026-10-14T16:00:00Z","v":676,"vw":28.753333},{"c":28.685,"h":28.685,"l":28.685,"n":13,"o":28.685,"t":"2026-10-14T16:15:00Z","v":350,"vw":28.685},{"c":28.83,"h":28.83,"l":28.8,"n":16,"o":28.81,"t":"2026-10-14T16:30:00Z","v":821,"vw":28.815},{"c":28.83,"h":28.83,"l":28.83,"n":5,"o":28.83,"t":"2026-10-14T17:00:00Z","v":153,"vw":28.83},{"c":28.81,"h":28.81,"l":28.67,"n":7,"o":28.67,"t":"2026-10-14T17:15:00Z","v":1618,"vw":28.779954},{"c":28.805,"h":28.805,"l":28.755,"n":25,"o":28.755,"t":"2026-10-14T17:30:00Z","v":639,"vw":28.78875},{"c":28.75,"h":28.75,"l":28.75,"n":21,"o":28.75,"t":"2026-10-14T17:45:00Z","v":609,"vw":28.75},{"c":28.785,"h":28.785,"l":28.76,"n":51,"o":28.76,"t":"2026-10-14T18:00:00Z","v":1451,"vw":28.770595},{"c":28.765,"h":28.765,"l":28.765,"n":4,"o":28.765,"t":"2026-10-14T18:15:00Z","v":116,"vw":28.765},{"c":28.74,"h":28.765,"l":28.68,"n":84,"o":28.75,"t":"2026-10-14T18:30:00Z","v":3084,"vw":28.745913},{"c":28.74,"h":28.74,"l":28.74,"n":12,"o":28.74,"t":"2026-10-14T19:00:00Z","v":805,"vw":28.74},{"c":28.695,"h":28.73,"l":28.67,"n":57,"o":28.73,"t":"2026-10-14T19:30:00Z","v":1580,"vw":28.699546},{"c":28.82,"h":28.82,"l":28.7,"n":223,"o":28.7,"t":"2026-10-14T19:45:00Z","v":7037,"vw":28.787309},{"c":28.86,"h":28.86,"l":28.86,"n":6,"o":28.86,"t":"2026-10-14T20:00:00Z","v":11467,"vw":28.86},{"c":29.06,"h":29.1,"l":29,"n":25,"o":29,"t":"2026-10-15T13:30:00Z","v":1711,"vw":29.069299},{"c":28.86,"h":28.86,"l":28.86,"n":7,"o":28.86,"t":"2026-10-15T13:45:00Z","v":133,"vw":28.86},{"c":29.25,"h":29.27,"l":29.14,"n":72,"o":29.25,"t":"2026-10-15T14:00:00Z","v":2952,"vw":29.232994},{"c":29.3,"h":29.3,"l":29.28,"n":28,"o":29.29,"t":"2026-10-15T14:15:00Z","v":2302,"vw":29.295821},{"c":29.4,"h":29.4,"l":29.36,"n":81,"o":29.36,"t":"2026-10-15T14:30:00Z","v":4057,"vw":29.386078},{"c":29.08,"h":29.24,"l":29.08,"n":19,"o":29.24,"t":"2026-10-15T15:00:00Z","v":1296,"vw":29.209098},{"c":28.97,"h":29.05,"l":28.97,"n":14,"o":29.05,"t":"2026-10-15T15:15:00Z","v":519,"vw":29.01},{"c":29.03,"h":29.04,"l":29.03,"n":21,"o":29.04,"t":"2026-10-15T15:45:00Z","v":1334,"vw":29.033185},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-15T16:00:00Z","v":6382,"vw":29.06},{"c":29.08,"h":29.08,"l":29.08,"n":18,"o":29.08,"t":"2026-10-15T16:15:00Z","v":950,"vw":29.08},{"c":29.09,"h":29.09,"l":29.09,"n":22,"o":29.09,"t":"2026-10-15T16:45:00Z","v":607,"vw":29.09},{"c":29.02,"h":29.07,"l":29.02,"n":24,"o":29.07,"t":"2026-10-15T17:30:00Z","v":548,"vw":29.0475},{"c":28.97,"h":29.01,"l":28.97,"n":16,"o":29.01,"t":"2026-10-15T17:45:00Z","v":1208,"vw":28.983182},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-15T18:00:00Z","v":100,"vw":29.01},{"c":29.015,"h":29.015,"l":28.98,"n":22,"o":28.98,"t":"2026-10-15T18:15:00Z","v":854,"vw":28.99875},{"c":29.075,"h":29.08,"l":29.05,"n":49,"o":29.07,"t":"2026-10-15T18:30:00Z","v":2549,"vw":29.06779},{"c":29.07,"h":29.07,"l":29,"n":21,"o":29.01,"t":"2026-10-15T18:45:00Z","v":2031,"vw":29.04908},{"c":28.94,"h":29.01,"l":28.94,"n":38,"o":28.965,"t":"2026-10-15T19:00:00Z","v":2145,"vw":28.980313},{"c":29.01,"h":29.01,"l":29.01,"n":4,"o":29.01,"t":"2026-10-15T19:15:00Z","v":105,"vw":29.01},{"c":28.96,"h":28.96,"l":28.96,"n":9,"o":28.96,"t":"2026-10-15T19:30:00Z","v":218,"vw":28.96},{"c":29.05,"h":29.09,"l":28.99,"n":333,"o":29,"t":"2026-10-15T19:45:00Z","v":9789,"vw":29.031243},{"c":29.07,"h":29.07,"l":29.07,"n":5,"o":29.07,"t":"2026-10-15T20:00:00Z","v":6499,"vw":29.07},{"c":29.34,"h":29.36,"l":28.6239,"n":51,"o":29.1,"t":"2026-10-16T13:30:00Z","v":3912,"vw":29.155483},{"c":29.26,"h":29.45,"l":29.24,"n":130,"o":29.31,"t":"2026-10-16T14:15:00Z","v":6117,"vw":29.31768},{"c":29.38,"h":29.44,"l":29.38,"n":31,"o":29.44,"t":"2026-10-16T14:30:00Z","v":1124,"vw":29.3875},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-16T14:45:00Z","v":141,"vw":29.4},{"c":29.5,"h":29.5,"l":29.45,"n":139,"o":29.45,"t":"2026-10-16T15:00:00Z","v":3087,"vw":29.478581},{"c":29.43,"h":29.43,"l":29.37,"n":47,"o":29.41,"t":"2026-10-16T15:15:00Z","v":2064,"vw":29.395837},{"c":29.31,"h":29.32,"l":29.31,"n":13,"o":29.32,"t":"2026-10-16T15:30:00Z","v":769,"vw":29.311667},{"c":29.18,"h":29.26,"l":29.18,"n":21,"o":29.26,"t":"2026-10-16T16:00:00Z","v":487,"vw":29.206667},{"c":29.02,"h":29.02,"l":29.02,"n":5,"o":29.02,"t":"2026-10-16T16:45:00Z","v":207,"vw":29.02},{"c":29.275,"h":29.275,"l":29.19,"n":26,"o":29.19,"t":"2026-10-16T17:15:00Z","v":1239,"vw":29.204808},{"c":29.13,"h":29.27,"l":29.1,"n":77,"o":29.21,"t":"2026-10-16T17:30:00Z","v":3748,"vw":29.205599},{"c":29.145,"h":29.145,"l":29.145,"n":8,"o":29.145,"t":"2026-10-16T17:45:00Z","v":353,"vw":29.145},{"c":29.165,"h":29.17,"l":29.145,"n":10,"o":29.145,"t":"2026-10-16T18:00:00Z","v":467,"vw":29.16},{"c":29.21,"h":29.23,"l":29.09,"n":38,"o":29.23,"t":"2026-10-16T18:15:00Z","v":1007,"vw":29.178354},{"c":29.23,"h":29.23,"l":29.21,"n":8,"o":29.21,"t":"2026-10-16T18:30:00Z","v":274,"vw":29.22},{"c":29.14,"h":29.17,"l":29.12,"n":22,"o":29.125,"t":"2026-10-16T19:00:00Z","v":788,"vw":29.137941},{"c":29.12,"h":29.15,"l":29.09,"n":58,"o":29.15,"t":"2026-10-16T19:15:00Z","v":3274,"vw":29.125886},{"c":29.165,"h":29.165,"l":29.14,"n":55,"o":29.14,"t":"2026-10-16T19:30:00Z","v":1260,"vw":29.149286},{"c":29.2,"h":29.23,"l":29.125,"n":258,"o":29.125,"t":"2026-10-16T19:45:00Z","v":6745,"vw":29.180335},{"c":29.23,"h":29.23,"l":29.23,"n":6,"o":29.23,"t":"2026-10-16T20:00:00Z","v":12997,"vw":29.23},{"c":29.2,"h":29.39,"l":29.12,"n":13,"o":29.12,"t":"2026-10-19T13:30:00Z","v":376,"vw":29.225826},{"c":29.3,"h":29.3,"l":29.3,"n":7,"o":29.3,"t":"2026-10-19T14:00:00Z","v":148,"vw":29.3},{"c":29.29,"h":29.29,"l":29.135,"n":21,"o":29.135,"t":"2026-10-19T14:15:00Z","v":541,"vw":29.2125},{"c":29.25,"h":29.25,"l":29.25,"n":4,"o":29.25,"t":"2026-10-19T14:45:00Z","v":109,"vw":29.25},{"c":29.22,"h":29.22,"l":29.17,"n":26,"o":29.17,"t":"2026-10-19T15:00:00Z","v":1333,"vw":29.198933},{"c":29.23,"h":29.27,"l":29.23,"n":5,"o":29.27,"t":"2026-10-19T15:30:00Z","v":255,"vw":29.248433},{"c":29.21,"h":29.21,"l":29.17,"n":15,"o":29.18,"t":"2026-10-19T15:45:00Z","v":740,"vw":29.185},{"c":29.14,"h":29.14,"l":29.14,"n":3,"o":29.14,"t":"2026-10-19T16:30:00Z","v":141,"vw":29.14},{"c":29.14,"h":29.14,"l":29.1,"n":20,"o":29.1,"t":"2026-10-19T16:45:00Z","v":871,"vw":29.106667},{"c":29.09,"h":29.1,"l":29.09,"n":16,"o":29.1,"t":"2026-10-19T17:00:00Z","v":660,"vw":29.095},{"c":29.026,"h":29.026,"l":29.026,"n":4,"o":29.026,"t":"2026-10-19T17:30:00Z","v":195,"vw":29.026},{"c":29.11,"h":29.215,"l":29.08,"n":50,"o":29.08,"t":"2026-10-19T17:45:00Z","v":1993,"vw":29.138439},{"c":29.03,"h":29.03,"l":29.03,"n":3,"o":29.03,"t":"2026-10-19T18:15:00Z","v":146,"vw":29.03},{"c":29.01,"h":29.04,"l":29.01,"n":35,"o":29.04,"t":"2026-10-19T18:45:00Z","v":1564,"vw":29.019054},{"c":29.09,"h":29.09,"l":29.045,"n":38,"o":29.045,"t":"2026-10-19T19:00:00Z","v":1085,"vw":29.07323},{"c":29.1,"h":29.12,"l":29.09,"n":34,"o":29.1,"t":"2026-10-19T19:15:00Z","v":1297,"vw":29.105771},{"c":28.965,"h":29.08,"l":28.965,"n":61,"o":29.08,"t":"2026-10-19T19:30:00Z","v":2716,"vw":29.034375},{"c":29.05,"h":29.12,"l":29.045,"n":323,"o":29.045,"t":"2026-10-19T19:45:00Z","v":7927,"vw":29.074219},{"c":29.11,"h":29.11,"l":29.11,"n":5,"o":29.11,"t":"2026-10-19T20:00:00Z","v":7057,"vw":29.11},{"c":28.95,"h":29.4,"l":28.95,"n":5,"o":29.4,"t":"2026-10-20T13:30:00Z","v":367,"vw":29.073967},{"c":29.74,"h":29.74,"l":29.45,"n":31,"o":29.45,"t":"2026-10-20T13:45:00Z","v":1380,"vw":29.546667},{"c":29.57,"h":29.73,"l":29.57,"n":66,"o":29.66,"t":"2026-10-20T14:00:00Z","v":3153,"vw":29.619676},{"c":29.75,"h":29.75,"l":29.55,"n":38,"o":29.55,"t":"2026-10-20T14:15:00Z","v":2214,"vw":29.681387},{"c":29.89,"h":29.89,"l":29.89,"n":2,"o":29.89,"t":"2026-10-20T14:30:00Z","v":114,"vw":29.89},{"c":29.66,"h":29.66,"l":29.6,"n":41,"o":29.6,"t":"2026-10-20T14:45:00Z","v":1185,"vw":29.645},{"c":29.51,"h":29.51,"l":29.49,"n":17,"o":29.49,"t":"2026-10-20T15:00:00Z","v":493,"vw":29.5},{"c":29.45,"h":29.55,"l":29.45,"n":35,"o":29.45,"t":"2026-10-20T15:15:00Z","v":755,"vw":29.4925},{"c":29.44,"h":29.51,"l":29.44,"n":31,"o":29.46,"t":"2026-10-20T15:45:00Z","v":2160,"vw":29.468889},{"c":29.26,"h":29.37,"l":29.26,"n":16,"o":29.37,"t":"2026-10-20T16:00:00Z","v":688,"vw":29.321569},{"c":29.06,"h":29.06,"l":29.06,"n":6,"o":29.06,"t":"2026-10-20T16:15:00Z","v":216,"vw":29.06},{"c":29.33,"h":29.34,"l":29.3,"n":25,"o":29.3,"t":"2026-10-20T16:30:00Z","v":1490,"vw":29.332439},{"c":29.235,"h":29.3,"l":29.235,"n":23,"o":29.3,"t":"2026-10-20T17:00:00Z","v":1065,"vw":29.291875},{"c":29.29,"h":29.32,"l":29.265,"n":24,"o":29.265,"t":"2026-10-20T17:30:00Z","v":1278,"vw":29.29237},{"c":29.255,"h":29.255,"l":29.175,"n":14,"o":29.175,"t":"2026-10-20T17:45:00Z","v":286,"vw":29.215},{"c":29.22,"h":29.27,"l":29.22,"n":44,"o":29.27,"t":"2026-10-20T18:00:00Z","v":1726,"vw":29.245313},{"c":29.22,"h":29.22,"l":29.22,"n":11,"o":29.22,"t":"2026-10-20T18:15:00Z","v":206,"vw":29.22},{"c":29.16,"h":29.18,"l":29.16,"n":27,"o":29.18,"t":"2026-10-20T18:30:00Z","v":587,"vw":29.17},{"c":29.01,"h":29.16,"l":29.01,"n":43,"o":29.16,"t":"2026-10-20T18:45:00Z","v":1643,"vw":29.129917},{"c":29.205,"h":29.23,"l":29.15,"n":50,"o":29.15,"t":"2026-10-20T19:00:00Z","v":1948,"vw":29.191207},{"c":29.275,"h":29.3,"l":29.19,"n":84,"o":29.24,"t":"2026-10-20T19:15:00Z","v":3812,"vw":29.260952},{"c":29.33,"h":29.33,"l":29.24,"n":80,"o":29.305,"t":"2026-10-20T19:30:00Z","v":2918,"vw":29.283056},{"c":29.27,"h":29.37,"l":29.27,"n":310,"o":29.34,"t":"2026-10-20T19:45:00Z","v":9900,"vw":29.332956},{"c":29.325,"h":29.325,"l":29.325,"n":6,"o":29.325,"t":"2026-10-20T20:00:00Z","v":8562,"vw":29.325},{"c":29.35,"h":29.45,"l":29.35,"n":18,"o":29.39,"t":"2026-10-21T13:30:00Z","v":1199,"vw":29.40868},{"c":29.22,"h":29.22,"l":29.22,"n":1,"o":29.22,"t":"2026-10-21T13:45:00Z","v":200,"vw":29.22},{"c":29,"h":29.07,"l":29,"n":23,"o":29.07,"t":"2026-10-21T14:00:00Z","v":1024,"vw":29.055567},{"c":29.065,"h":29.1,"l":29.01,"n":36,"o":29.07,"t":"2026-10-21T14:15:00Z","v":1656,"vw":29.078645},{"c":29.12,"h":29.17,"l":29.12,"n":34,"o":29.17,"t":"2026-10-21T14:45:00Z","v":1586,"vw":29.135337},{"c":29.12,"h":29.12,"l":29.12,"n":7,"o":29.12,"t":"2026-10-21T15:00:00Z","v":263,"vw":29.12},{"c":29.05,"h":29.05,"l":29.05,"n":17,"o":29.05,"t":"2026-10-21T15:30:00Z","v":428,"vw":29.05},{"c":29.07,"h":29.07,"l":29.07,"n":13,"o":29.07,"t":"2026-10-21T15:45:00Z","v":763,"vw":29.07},{"c":29.155,"h":29.155,"l":29.155,"n":15,"o":29.155,"t":"2026-10-21T16:30:00Z","v":170,"vw":29.155},{"c":29.13,"h":29.13,"l":29.12,"n":33,"o":29.12,"t":"2026-10-21T16:45:00Z","v":2314,"vw":29.123238},{"c":29.19,"h":29.19,"l":29.19,"n":8,"o":29.19,"t":"2026-10-21T17:15:00Z","v":379,"vw":29.19},{"c":29.14,"h":29.14,"l":29.14,"n":10,"o":29.14,"t":"2026-10-21T17:30:00Z","v":462,"vw":29.14},{"c":29.14,"h":29.14,"l":29.13,"n":28,"o":29.14,"t":"2026-10-21T17:45:00Z","v":1221,"vw":29.139},{"c":29.1,"h":29.1,"l":29.08,"n":25,"o":29.08,"t":"2026-10-21T18:00:00Z","v":1880,"vw":29.092312},{"c":29.09,"h":29.13,"l":29.09,"n":26,"o":29.13,"t":"2026-10-21T18:45:00Z","v":905,"vw":29.116667},{"c":29.095,"h":29.095,"l":28.9,"n":90,"o":28.99,"t":"2026-10-21T19:00:00Z","v":4097,"vw":29.001821},{"c":29.12,"h":29.12,"l":29.075,"n":43,"o":29.11,"t":"2026-10-21T19:15:00Z","v":1385,"vw":29.107307},{"c":29.035,"h":29.095,"l":29.02,"n":71,"o":29.09,"t":"2026-10-21T19:30:00Z","v":4136,"vw":29.073003},{"c":29.16,"h":29.2,"l":29.055,"n":372,"o":29.055,"t":"2026-10-21T19:45:00Z","v":14769,"vw":29.140388},{"c":29.12,"h":29.12,"l":29.12,"n":12,"o":29.12,"t":"2026-10-21T20:00:00Z","v":8890,"vw":29.12},{"c":29.29,"h":29.5,"l":28.5,"n":133,"o":29.1,"t":"2026-10-22T13:30:00Z","v":10485,"vw":28.954203},{"c":29.9,"h":29.9,"l":29.14,"n":31,"o":29.14,"t":"2026-10-22T13:45:00Z","v":2944,"vw":29.4036},{"c":29.78,"h":29.78,"l":29.6,"n":159,"o":29.6,"t":"2026-10-22T14:00:00Z","v":6520,"vw":29.694834},{"c":29.7,"h":29.78,"l":29.7,"n":66,"o":29.76,"t":"2026-10-22T14:15:00Z","v":3523,"vw":29.715664},{"c":29.75,"h":29.77,"l":29.7,"n":18,"o":29.7,"t":"2026-10-22T14:30:00Z","v":711,"vw":29.74},{"c":29.71,"h":29.71,"l":29.71,"n":1,"o":29.71,"t":"2026-10-22T14:45:00Z","v":100,"vw":29.71},{"c":29.73,"h":29.73,"l":29.65,"n":14,"o":29.65,"t":"2026-10-22T15:00:00Z","v":673,"vw":29.69},{"c":29.69,"h":29.8,"l":29.69,"n":76,"o":29.74,"t":"2026-10-22T15:15:00Z","v":4323,"vw":29.754286},{"c":29.75,"h":29.75,"l":29.72,"n":9,"o":29.72,"t":"2026-10-22T15:30:00Z","v":320,"vw":29.735},{"c":29.76,"h":29.78,"l":29.735,"n":40,"o":29.78,"t":"2026-10-22T15:45:00Z","v":1497,"vw":29.77},{"c":29.8,"h":29.8,"l":29.78,"n":52,"o":29.78,"t":"2026-10-22T16:00:00Z","v":2864,"vw":29.787287},{"c":29.9995,"h":30,"l":29.86,"n":32,"o":29.86,"t":"2026-10-22T16:15:00Z","v":2851,"vw":29.900663},{"c":29.955,"h":29.96,"l":29.93,"n":40,"o":29.96,"t":"2026-10-22T16:30:00Z","v":1668,"vw":29.949167},{"c":30.03,"h":30.06,"l":29.94,"n":127,"o":29.94,"t":"2026-10-22T16:45:00Z","v":6695,"vw":30.003517},{"c":29.94,"h":30.04,"l":29.94,"n":173,"o":30.01,"t":"2026-10-22T17:00:00Z","v":8159,"vw":29.996202},{"c":29.97,"h":29.99,"l":29.96,"n":75,"o":29.975,"t":"2026-10-22T17:15:00Z","v":2517,"vw":29.971866},{"c":30.02,"h":30.025,"l":29.99,"n":61,"o":29.99,"t":"2026-10-22T17:30:00Z","v":1264,"vw":30.016914},{"c":29.99,"h":30.015,"l":29.99,"n":46,"o":30.015,"t":"2026-10-22T17:45:00Z","v":1178,"vw":30.005779},{"c":29.97,"h":29.99,"l":29.9,"n":57,"o":29.99,"t":"2026-10-22T18:00:00Z","v":2520,"vw":29.929084},{"c":29.98,"h":29.99,"l":29.97,"n":70,"o":29.99,"t":"2026-10-22T18:15:00Z","v":1802,"vw":29.984},{"c":30,"h":30,"l":29.91,"n":111,"o":29.96,"t":"2026-10-22T18:30:00Z","v":4563,"vw":29.933684},{"c":29.92,"h":29.9725,"l":29.9,"n":127,"o":29.9725,"t":"2026-10-22T18:45:00Z","v":6993,"vw":29.941809},{"c":29.905,"h":29.94,"l":29.89,"n":188,"o":29.91,"t":"2026-10-22T19:00:00Z","v":8396,"vw":29.913685},{"c":29.84,"h":29.91,"l":29.84,"n":139,"o":29.905,"t":"2026-10-22T19:15:00Z","v":5742,"vw":29.869071},{"c":29.91,"h":29.91,"l":29.84,"n":72,"o":29.86,"t":"2026-10-22T19:30:00Z","v":4406,"vw":29.884037},{"c":29.89,"h":29.91,"l":29.86,"n":330,"o":29.91,"t":"2026-10-22T19:45:00Z","v":10741,"vw":29.891926},{"c":29.91,"h":29.91,"l":29.91,"n":2,"o":29.91,"t":"2026-10-22T20:00:00Z","v":12279,"vw":29.91}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35783907748508564,"strike":44.70146293195376,"iv":0.9883283930127729,"gamma":0.02083172958480104,"theta":-0.02536143646974709,"vega":0.014658906594593232,"rho":0.002043478993489427,"breakevenPct":50.64962223149065},{"delta":0.15,"premium":0.608919379738238,"strike":42.418914729652386,"iv":1.0142835154965604,"gamma":0.02633261729592921,"theta":-0.03412789080008159,"vega":0.019102534456965924,"rho":0.003020831447457861,"breakevenPct":43.85768675824347},{"delta":0.2,"premium":0.8599996819913902,"strike":40.136366527351,"iv":1.0402386379803479,"gamma":0.03183350500705738,"theta":-0.042894345130416095,"vega":0.02354616231933862,"rho":0.003998183901426296,"breakevenPct":37.06575128499628},{"delta":0.25,"premium":0.875,"strike":35.878536810586546,"iv":0.7849890062106539,"gamma":0.049085226483171346,"theta":-0.03671492286700655,"vega":0.026724520912116093,"rho":0.0051342349839050925,"breakevenPct":22.88043066060364},{"delta":0.3,"premium":1.1053910019133926,"strike":34.29110460949725,"iv":0.7322270492725288,"gamma":0.05418230715122862,"theta":-0.03657823331871343,"vega":0.028203845622585856,"rho":0.006131566859755824,"breakevenPct":18.34334875095502},{"delta":0.35,"premium":1.3935333568899644,"strike":33.40451274803088,"iv":0.7347007994228327,"gamma":0.056045466830726844,"theta":-0.03819430081484702,"vega":0.029277431237754066,"rho":0.007091598833153708,"breakevenPct":16.34251456008306},{"delta":0.4,"premium":1.6816757118665362,"strike":32.517920886564504,"iv":0.7371745495731368,"gamma":0.05790862651022506,"theta":-0.03981036831098061,"vega":0.03035101685292228,"rho":0.008051630806551592,"breakevenPct":14.341680369211101},{"delta":0.45,"premium":1.969818066843108,"strike":31.63132902509813,"iv":0.7396482997234407,"gamma":0.05977178618972328,"theta":-0.0414264358071142,"vega":0.03142460246809049,"rho":0.009011662779949477,"breakevenPct":12.340846178339142},{"delta":0.5,"premium":2.2579604218196794,"strike":30.744737163631754,"iv":0.7421220498737446,"gamma":0.0616349458692215,"theta":-0.043042503303247784,"vega":0.0324981880832587,"rho":0.00997169475334736,"breakevenPct":10.340011987467182},{"delta":0.55,"premium":2.5546590317542948,"strike":29.89588755856325,"iv":0.73845507548152,"gamma":0.06262113482561167,"theta":-0.043723269130661116,"vega":0.03295023425299323,"rho":0.01092644364768737,"breakevenPct":8.493970546029898},{"delta":0.6,"premium":2.8962779802186356,"strike":29.24518479958355,"iv":0.7025492972410203,"gamma":0.059003227485684547,"theta":-0.039493701197293084,"vega":0.03013919833420094,"rho":0.011853456376973538,"breakevenPct":7.460591039124662},{"delta":0.65,"premium":3.2378969286829777,"strike":28.594482040603854,"iv":0.6666435190005205,"gamma":0.05538532014575742,"theta":-0.03526413326392504,"vega":0.02732816241540864,"rho":0.012780469106259709,"breakevenPct":6.427211532219423},{"delta":0.7,"premium":3.5795158771473186,"strike":27.943779281624156,"iv":0.6307377407600209,"gamma":0.051767412805830304,"theta":-0.03103456533055701,"vega":0.02451712649661635,"rho":0.013707481835545876,"breakevenPct":5.393832025314187},{"delta":0.75,"premium":3.9211348256116603,"strike":27.293076522644455,"iv":0.5948319625195211,"gamma":0.048149505465903186,"theta":-0.02680499739718897,"vega":0.02170609057782405,"rho":0.014634494564832045,"breakevenPct":4.360452518408949},{"delta":0.8,"premium":4.262753774076002,"strike":26.642373763664757,"iv":0.5589261842790213,"gamma":0.044531598125976055,"theta":-0.022575429463820927,"vega":0.018895054659031754,"rho":0.015561507294118216,"breakevenPct":3.3270730115037104},{"delta":0.85,"premium":4.604372722540344,"strike":25.99167100468506,"iv":0.5230204060385216,"gamma":0.04091369078604894,"theta":-0.018345861530452895,"vega":0.016084018740239462,"rho":0.016488520023404382,"breakevenPct":2.2936935045984743},{"delta":0.9,"premium":4.945991671004685,"strike":25.340968245705362,"iv":0.4871146277980219,"gamma":0.03729578344612182,"theta":-0.014116293597084852,"vega":0.013272982821447163,"rho":0.017415532752690553,"breakevenPct":1.2603139976932356}],"put":[{"delta":0.1,"premium":0.88950817075829,"strike":17.862704268957252,"iv":1.7848126643189457,"gamma":0.01174277529892764,"theta":-0.044804246893549685,"vega":0.014771934836399613,"rho":-0.0031197309973409583,"breakevenPct":43.252436983620996},{"delta":0.15,"premium":0.8784774515402544,"strike":22.58693628850636,"iv":1.1527447169341702,"gamma":0.024068380724265294,"theta":-0.0383199167910114,"vega":0.019640108044973945,"rho":-0.00433381517457092,"breakevenPct":27.420732741671326},{"delta":0.2,"premium":0.9746567384945289,"strike":24.991418462363225,"iv":0.9113831275117459,"gamma":0.036448791319043244,"theta":-0.036225701159232855,"vega":0.02359956579069885,"rho":-0.00563362224094321,"breakevenPct":19.70323729900136},{"delta":0.25,"premium":1.1578276388960882,"strike":25.937577635364555,"iv":0.8491385902744483,"gamma":0.04481088653487046,"theta":-0.035378245582777565,"vega":0.025469042429763694,"rho":-0.006992514662643192,"breakevenPct":17.15229021575237},{"delta":0.3,"premium":1.3413101222546349,"strike":26.878513447459667,"iv":0.7875356070738572,"gamma":0.053158589115151936,"theta":-0.03453525559983523,"vega":0.027331033261088513,"rho":-0.008351618713820983,"breakevenPct":14.619848461367331},{"delta":0.35,"premium":1.5247926056131818,"strike":27.81944925955478,"iv":0.7259326238732662,"gamma":0.061506291695433424,"theta":-0.0336922656168929,"vega":0.029193024092413332,"rho":-0.009710722764998774,"breakevenPct":12.087406706982293},{"delta":0.4,"premium":1.7082750889717286,"strike":28.760385071649893,"iv":0.6643296406726751,"gamma":0.06985399427571491,"theta":-0.03284927563395056,"vega":0.03105501492373815,"rho":-0.011069826816176569,"breakevenPct":9.55496495259725},{"delta":0.45,"premium":1.8917575723302755,"strike":29.701320883745,"iv":0.6027266574720841,"gamma":0.0782016968559964,"theta":-0.03200628565100823,"vega":0.03291700575506297,"rho":-0.01242893086735436,"breakevenPct":7.022523198212211},{"delta":0.5,"premium":2.397621414419933,"strike":30.588975545289387,"iv":0.5959797699999828,"gamma":0.07766495600295402,"theta":-0.03135719456013089,"vega":0.032682538873140515,"rho":-0.014019091822934942,"breakevenPct":5.746057736979428},{"delta":0.55,"premium":3.053407522710244,"strike":31.45185200356611,"iv":0.6147435082628969,"gamma":0.07299653737952796,"theta":-0.030798275436474613,"vega":0.031473122035671715,"rho":-0.015716704942827134,"breakevenPct":5.053679435453471},{"delta":0.6,"premium":3.709193631000553,"strike":32.31472846184283,"iv":0.633507246525811,"gamma":0.06832811875610191,"theta":-0.030239356312818336,"vega":0.030263705198202914,"rho":-0.01741431806271932,"breakevenPct":4.361301133927515},{"delta":0.65,"premium":4.364979739290864,"strike":33.177604920119556,"iv":0.6522709847887252,"gamma":0.06365970013267584,"theta":-0.029680437189162058,"vega":0.02905428836073411,"rho":-0.01911193118261151,"breakevenPct":3.6689228324015577},{"delta":0.7,"premium":5.020765847581173,"strike":34.04048137839628,"iv":0.6710347230516394,"gamma":0.05899128150924979,"theta":-0.029121518065505784,"vega":0.02784487152326531,"rho":-0.020809544302503695,"breakevenPct":2.9765445308756022},{"delta":0.75,"premium":5.676551955871485,"strike":34.90335783667301,"iv":0.6897984613145536,"gamma":0.05432286288582372,"theta":-0.028562598941849503,"vega":0.026635454685796506,"rho":-0.02250715742239589,"breakevenPct":2.2841662293496445},{"delta":0.8,"premium":9.382727272727273,"strike":38.66942148760331,"iv":0.9047264462809916,"gamma":0.03787471074380165,"theta":-0.03268314049586777,"vega":0.02349107438016529,"rho":-0.026612306232998328,"breakevenPct":2.083937763704335},{"delta":0.85,"premium":13.161519720825066,"strike":42.61863800087773,"iv":1.032828016059025,"gamma":0.02674851096159277,"theta":-0.029948306401149864,"vega":0.01945738500267018,"rho":-0.030798997060298535,"breakevenPct":1.5141481776908567}]},"raw":{"call":[{"delta":0.1,"premium":0.35783907748508564,"strike":44.70146293195376,"iv":0.9883283930127729,"gamma":0.02083172958480104,"theta":-0.02536143646974709,"vega":0.014658906594593232,"rho":0.002043478993489427,"breakevenPct":50.64962223149065},{"delta":0.15,"premium":0.608919379738238,"strike":42.418914729652386,"iv":1.0142835154965604,"gamma":0.02633261729592921,"theta":-0.03412789080008159,"vega":0.019102534456965924,"rho":0.003020831447457861,"breakevenPct":43.85768675824347},{"delta":0.2,"premium":0.8599996819913902,"strike":40.136366527351,"iv":1.0402386379803479,"gamma":0.03183350500705738,"theta":-0.042894345130416095,"vega":0.02354616231933862,"rho":0.003998183901426296,"breakevenPct":37.06575128499628},{"delta":0.25,"premium":0.875,"strike":35.878536810586546,"iv":0.7849890062106539,"gamma":0.049085226483171346,"theta":-0.03671492286700655,"vega":0.026724520912116093,"rho":0.0051342349839050925,"breakevenPct":22.88043066060364},{"delta":0.3,"premium":1.1053910019133926,"strike":34.29110460949725,"iv":0.7322270492725288,"gamma":0.05418230715122862,"theta":-0.03657823331871343,"vega":0.028203845622585856,"rho":0.006131566859755824,"breakevenPct":18.34334875095502},{"delta":0.35,"premium":1.3935333568899644,"strike":33.40451274803088,"iv":0.7347007994228327,"gamma":0.056045466830726844,"theta":-0.03819430081484702,"vega":0.029277431237754066,"rho":0.007091598833153708,"breakevenPct":16.34251456008306},{"delta":0.4,"premium":1.6816757118665362,"strike":32.517920886564504,"iv":0.7371745495731368,"gamma":0.05790862651022506,"theta":-0.03981036831098061,"vega":0.03035101685292228,"rho":0.008051630806551592,"breakevenPct":14.341680369211101},{"delta":0.45,"premium":1.969818066843108,"strike":31.63132902509813,"iv":0.7396482997234407,"gamma":0.05977178618972328,"theta":-0.0414264358071142,"vega":0.03142460246809049,"rho":0.009011662779949477,"breakevenPct":12.340846178339142},{"delta":0.5,"premium":2.2579604218196794,"strike":30.744737163631754,"iv":0.7421220498737446,"gamma":0.0616349458692215,"theta":-0.043042503303247784,"vega":0.0324981880832587,"rho":0.00997169475334736,"breakevenPct":10.340011987467182},{"delta":0.55,"premium":2.5546590317542948,"strike":29.89588755856325,"iv":0.73845507548152,"gamma":0.06262113482561167,"theta":-0.043723269130661116,"vega":0.03295023425299323,"rho":0.01092644364768737,"breakevenPct":8.493970546029898},{"delta":0.6,"premium":2.8962779802186356,"strike":29.24518479958355,"iv":0.7025492972410203,"gamma":0.059003227485684547,"theta":-0.039493701197293084,"vega":0.03013919833420094,"rho":0.011853456376973538,"breakevenPct":7.460591039124662},{"delta":0.65,"premium":3.2378969286829777,"strike":28.594482040603854,"iv":0.6666435190005205,"gamma":0.05538532014575742,"theta":-0.03526413326392504,"vega":0.02732816241540864,"rho":0.012780469106259709,"breakevenPct":6.427211532219423},{"delta":0.7,"premium":3.5795158771473186,"strike":27.943779281624156,"iv":0.6307377407600209,"gamma":0.051767412805830304,"theta":-0.03103456533055701,"vega":0.02451712649661635,"rho":0.013707481835545876,"breakevenPct":5.393832025314187},{"delta":0.75,"premium":3.9211348256116603,"strike":27.293076522644455,"iv":0.5948319625195211,"gamma":0.048149505465903186,"theta":-0.02680499739718897,"vega":0.02170609057782405,"rho":0.014634494564832045,"breakevenPct":4.360452518408949},{"delta":0.8,"premium":4.262753774076002,"strike":26.642373763664757,"iv":0.5589261842790213,"gamma":0.044531598125976055,"theta":-0.022575429463820927,"vega":0.018895054659031754,"rho":0.015561507294118216,"breakevenPct":3.3270730115037104},{"delta":0.85,"premium":4.604372722540344,"strike":25.99167100468506,"iv":0.5230204060385216,"gamma":0.04091369078604894,"theta":-0.018345861530452895,"vega":0.016084018740239462,"rho":0.016488520023404382,"breakevenPct":2.2936935045984743},{"delta":0.9,"premium":4.945991671004685,"strike":25.340968245705362,"iv":0.4871146277980219,"gamma":0.03729578344612182,"theta":-0.014116293597084852,"vega":0.013272982821447163,"rho":0.017415532752690553,"breakevenPct":1.2603139976932356}],"put":[{"delta":0.1,"premium":0.88950817075829,"strike":17.862704268957252,"iv":1.7848126643189457,"gamma":0.01174277529892764,"theta":-0.044804246893549685,"vega":0.014771934836399613,"rho":-0.0031197309973409583,"breakevenPct":43.252436983620996},{"delta":0.15,"premium":0.8784774515402544,"strike":22.58693628850636,"iv":1.1527447169341702,"gamma":0.024068380724265294,"theta":-0.0383199167910114,"vega":0.019640108044973945,"rho":-0.00433381517457092,"breakevenPct":27.420732741671326},{"delta":0.2,"premium":0.9746567384945289,"strike":24.991418462363225,"iv":0.9113831275117459,"gamma":0.036448791319043244,"theta":-0.036225701159232855,"vega":0.02359956579069885,"rho":-0.00563362224094321,"breakevenPct":19.70323729900136},{"delta":0.25,"premium":1.1578276388960882,"strike":25.937577635364555,"iv":0.8491385902744483,"gamma":0.04481088653487046,"theta":-0.035378245582777565,"vega":0.025469042429763694,"rho":-0.006992514662643192,"breakevenPct":17.15229021575237},{"delta":0.3,"premium":1.3413101222546349,"strike":26.878513447459667,"iv":0.7875356070738572,"gamma":0.053158589115151936,"theta":-0.03453525559983523,"vega":0.027331033261088513,"rho":-0.008351618713820983,"breakevenPct":14.619848461367331},{"delta":0.35,"premium":1.5247926056131818,"strike":27.81944925955478,"iv":0.7259326238732662,"gamma":0.061506291695433424,"theta":-0.0336922656168929,"vega":0.029193024092413332,"rho":-0.009710722764998774,"breakevenPct":12.087406706982293},{"delta":0.4,"premium":1.7082750889717286,"strike":28.760385071649893,"iv":0.6643296406726751,"gamma":0.06985399427571491,"theta":-0.03284927563395056,"vega":0.03105501492373815,"rho":-0.011069826816176569,"breakevenPct":9.55496495259725},{"delta":0.45,"premium":1.8917575723302755,"strike":29.701320883745,"iv":0.6027266574720841,"gamma":0.0782016968559964,"theta":-0.03200628565100823,"vega":0.03291700575506297,"rho":-0.01242893086735436,"breakevenPct":7.022523198212211},{"delta":0.5,"premium":2.397621414419933,"strike":30.588975545289387,"iv":0.5959797699999828,"gamma":0.07766495600295402,"theta":-0.03135719456013089,"vega":0.032682538873140515,"rho":-0.014019091822934942,"breakevenPct":5.746057736979428},{"delta":0.55,"premium":3.053407522710244,"strike":31.45185200356611,"iv":0.6147435082628969,"gamma":0.07299653737952796,"theta":-0.030798275436474613,"vega":0.031473122035671715,"rho":-0.015716704942827134,"breakevenPct":5.053679435453471},{"delta":0.6,"premium":3.709193631000553,"strike":32.31472846184283,"iv":0.633507246525811,"gamma":0.06832811875610191,"theta":-0.030239356312818336,"vega":0.030263705198202914,"rho":-0.01741431806271932,"breakevenPct":4.361301133927515},{"delta":0.65,"premium":4.364979739290864,"strike":33.177604920119556,"iv":0.6522709847887252,"gamma":0.06365970013267584,"theta":-0.029680437189162058,"vega":0.02905428836073411,"rho":-0.01911193118261151,"breakevenPct":3.6689228324015577},{"delta":0.7,"premium":5.020765847581173,"strike":34.04048137839628,"iv":0.6710347230516394,"gamma":0.05899128150924979,"theta":-0.029121518065505784,"vega":0.02784487152326531,"rho":-0.020809544302503695,"breakevenPct":2.9765445308756022},{"delta":0.75,"premium":5.676551955871485,"strike":34.90335783667301,"iv":0.6897984613145536,"gamma":0.05432286288582372,"theta":-0.028562598941849503,"vega":0.026635454685796506,"rho":-0.02250715742239589,"breakevenPct":2.2841662293496445},{"delta":0.8,"premium":9.382727272727273,"strike":38.66942148760331,"iv":0.9047264462809916,"gamma":0.03787471074380165,"theta":-0.03268314049586777,"vega":0.02349107438016529,"rho":-0.026612306232998328,"breakevenPct":2.083937763704335},{"delta":0.85,"premium":13.161519720825066,"strike":42.61863800087773,"iv":1.032828016059025,"gamma":0.02674851096159277,"theta":-0.029948306401149864,"vega":0.01945738500267018,"rho":-0.030798997060298535,"breakevenPct":1.5141481776908567}]}},"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"}}