{"symbol":"NGVC","url":"https://intraalpha.com/companies/NGVC","capturedAt":"2026-10-23T16:41:12.838Z","state":"ready","quote":{"symbol":"NGVC","last_price":31.46,"prev_close":32.37,"regular_close":31.46,"change":-0.91,"change_pct":-2.8112,"regular_change":-0.91,"regular_change_pct":-2.8112,"extended_change":0,"extended_change_pct":0,"bid":31.35,"ask":31.48,"bid_size":400,"ask_size":100,"volume":18929,"vwap":31.603262,"open":32.17,"high":32.5,"low":31.34,"close":31.46,"trade_count":1066,"last_trade_at":"2026-10-23T16:36:02.362032654Z","last_quote_at":"2026-10-23T16:41:07.350172093Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:08.513758002-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NGVC","fetched_at":"2026-10-23T16:41:11.975505+00:00","name":"Natural Grocers by Vitamin Cottage Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"GROCERY STORES","country":"USA","description":"Natural Grocers of Vitamin Cottage, Inc., sells natural and organic foods and dietary supplements in the United States. The company is headquartered in Lakewood, Colorado.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":745994000,"ebitda":95663000,"pe_ratio":14.65,"peg_ratio":1.44,"book_value":10.39,"dividend_per_share":0.57,"dividend_yield":0.019,"eps":2.21,"revenue_ttm":1343835000,"gross_profit_ttm":449778000,"profit_margin":0.0355,"operating_margin_ttm":0.0389,"return_on_assets_ttm":0.0569,"return_on_equity_ttm":0.216,"quarterly_earnings_growth":-0.04,"quarterly_revenue_growth":0.018,"analyst_target_price":42.25,"analyst_number":0,"beta":1.223,"fifty_two_week_high":39.56,"fifty_two_week_low":23.09,"fifty_day_ma":29.12,"two_hundred_day_ma":28.44,"shares_outstanding":23045900,"forward_pe":12.41,"price_to_sales":0.555,"price_to_book":2.855,"ev_to_revenue":0.736,"ev_to_ebitda":10.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:11.975505+00:00"},"optionObservedAt":"2026-10-23T16:31:51.494Z","bars":[{"c":30.78,"h":30.78,"l":30.78,"n":1,"o":30.78,"t":"2026-10-16T08:30:00Z","v":156,"vw":30.78},{"c":30.78,"h":30.78,"l":30.78,"n":1,"o":30.78,"t":"2026-10-16T09:00:00Z","v":156,"vw":30.78},{"c":31.155,"h":31.51,"l":31.06,"n":21,"o":31.06,"t":"2026-10-16T13:30:00Z","v":3276,"vw":31.089824},{"c":30.855,"h":30.855,"l":30.855,"n":6,"o":30.855,"t":"2026-10-16T13:35:00Z","v":131,"vw":30.855},{"c":31.065,"h":31.065,"l":30.78,"n":54,"o":30.84,"t":"2026-10-16T13:40:00Z","v":2106,"vw":30.865919},{"c":30.805,"h":30.83,"l":30.805,"n":23,"o":30.83,"t":"2026-10-16T13:50:00Z","v":975,"vw":30.814167},{"c":30.86,"h":31.02,"l":30.86,"n":27,"o":30.95,"t":"2026-10-16T14:00:00Z","v":1296,"vw":30.961232},{"c":30.905,"h":30.905,"l":30.905,"n":34,"o":30.905,"t":"2026-10-16T14:05:00Z","v":624,"vw":30.905},{"c":30.7,"h":30.86,"l":30.7,"n":83,"o":30.81,"t":"2026-10-16T14:10:00Z","v":2990,"vw":30.802315},{"c":30.655,"h":30.7,"l":30.655,"n":9,"o":30.7,"t":"2026-10-16T14:15:00Z","v":575,"vw":30.69162},{"c":30.56,"h":30.655,"l":30.56,"n":21,"o":30.655,"t":"2026-10-16T14:30:00Z","v":441,"vw":30.6075},{"c":30.64,"h":30.64,"l":30.64,"n":6,"o":30.64,"t":"2026-10-16T14:40:00Z","v":124,"vw":30.64},{"c":30.56,"h":30.56,"l":30.445,"n":68,"o":30.54,"t":"2026-10-16T14:45:00Z","v":2347,"vw":30.514383},{"c":30.45,"h":30.6,"l":30.45,"n":16,"o":30.57,"t":"2026-10-16T14:50:00Z","v":692,"vw":30.531614},{"c":30.5323,"h":30.66,"l":30.5323,"n":34,"o":30.63,"t":"2026-10-16T15:00:00Z","v":1159,"vw":30.615858},{"c":30.785,"h":30.785,"l":30.625,"n":19,"o":30.625,"t":"2026-10-16T15:05:00Z","v":314,"vw":30.705},{"c":30.67,"h":30.755,"l":30.67,"n":26,"o":30.755,"t":"2026-10-16T15:15:00Z","v":1333,"vw":30.721926},{"c":30.705,"h":30.705,"l":30.615,"n":22,"o":30.615,"t":"2026-10-16T15:20:00Z","v":525,"vw":30.645},{"c":30.69,"h":30.705,"l":30.59,"n":43,"o":30.705,"t":"2026-10-16T15:30:00Z","v":1301,"vw":30.654765},{"c":30.63,"h":30.63,"l":30.63,"n":17,"o":30.63,"t":"2026-10-16T15:35:00Z","v":209,"vw":30.63},{"c":30.6,"h":30.6,"l":30.6,"n":5,"o":30.6,"t":"2026-10-16T15:40:00Z","v":135,"vw":30.6},{"c":30.58,"h":30.6,"l":30.575,"n":42,"o":30.58,"t":"2026-10-16T15:45:00Z","v":1174,"vw":30.581427},{"c":30.58,"h":30.58,"l":30.49,"n":90,"o":30.58,"t":"2026-10-16T15:50:00Z","v":2196,"vw":30.554155},{"c":30.58,"h":30.66,"l":30.56,"n":76,"o":30.62,"t":"2026-10-16T15:55:00Z","v":4007,"vw":30.608068},{"c":30.49,"h":30.51,"l":30.49,"n":12,"o":30.51,"t":"2026-10-16T16:00:00Z","v":449,"vw":30.5},{"c":30.58,"h":30.58,"l":30.58,"n":8,"o":30.58,"t":"2026-10-16T16:05:00Z","v":113,"vw":30.58},{"c":30.41,"h":30.48,"l":30.41,"n":47,"o":30.48,"t":"2026-10-16T16:10:00Z","v":1037,"vw":30.445},{"c":30.44,"h":30.47,"l":30.25,"n":75,"o":30.31,"t":"2026-10-16T16:20:00Z","v":4284,"vw":30.37875},{"c":30.56,"h":30.56,"l":30.56,"n":22,"o":30.56,"t":"2026-10-16T16:25:00Z","v":351,"vw":30.56},{"c":30.47,"h":30.48,"l":30.47,"n":30,"o":30.48,"t":"2026-10-16T16:30:00Z","v":815,"vw":30.475769},{"c":30.45,"h":30.45,"l":30.36,"n":23,"o":30.37,"t":"2026-10-16T16:35:00Z","v":772,"vw":30.405902},{"c":30.43,"h":30.43,"l":30.43,"n":11,"o":30.43,"t":"2026-10-16T16:45:00Z","v":170,"vw":30.43},{"c":30.37,"h":30.37,"l":30.305,"n":33,"o":30.37,"t":"2026-10-16T16:50:00Z","v":1365,"vw":30.355725},{"c":30.36,"h":30.36,"l":30.36,"n":9,"o":30.36,"t":"2026-10-16T16:55:00Z","v":200,"vw":30.36},{"c":30.42,"h":30.42,"l":30.365,"n":37,"o":30.365,"t":"2026-10-16T17:00:00Z","v":1411,"vw":30.412143},{"c":30.41,"h":30.41,"l":30.41,"n":6,"o":30.41,"t":"2026-10-16T17:10:00Z","v":222,"vw":30.41},{"c":30.49,"h":30.49,"l":30.49,"n":4,"o":30.49,"t":"2026-10-16T17:15:00Z","v":120,"vw":30.49},{"c":30.51,"h":30.5225,"l":30.45,"n":76,"o":30.48,"t":"2026-10-16T17:20:00Z","v":3547,"vw":30.489891},{"c":30.49,"h":30.505,"l":30.49,"n":24,"o":30.505,"t":"2026-10-16T17:25:00Z","v":436,"vw":30.5},{"c":30.4925,"h":30.4925,"l":30.48,"n":18,"o":30.485,"t":"2026-10-16T17:35:00Z","v":448,"vw":30.485833},{"c":30.6,"h":30.745,"l":30.485,"n":86,"o":30.485,"t":"2026-10-16T17:40:00Z","v":3397,"vw":30.633138},{"c":30.545,"h":30.55,"l":30.545,"n":11,"o":30.55,"t":"2026-10-16T17:45:00Z","v":334,"vw":30.5475},{"c":30.615,"h":30.615,"l":30.6003,"n":19,"o":30.6003,"t":"2026-10-16T17:55:00Z","v":514,"vw":30.6101},{"c":30.425,"h":30.65,"l":30.4,"n":178,"o":30.65,"t":"2026-10-16T18:05:00Z","v":10971,"vw":30.519719},{"c":30.46,"h":30.46,"l":30.32,"n":104,"o":30.39,"t":"2026-10-16T18:10:00Z","v":4593,"vw":30.392176},{"c":30.475,"h":30.475,"l":30.44,"n":56,"o":30.45,"t":"2026-10-16T18:15:00Z","v":3446,"vw":30.4546},{"c":30.665,"h":30.665,"l":30.53,"n":37,"o":30.53,"t":"2026-10-16T18:20:00Z","v":1616,"vw":30.57617},{"c":30.555,"h":30.555,"l":30.555,"n":12,"o":30.555,"t":"2026-10-16T18:25:00Z","v":236,"vw":30.555},{"c":30.54,"h":30.54,"l":30.54,"n":10,"o":30.54,"t":"2026-10-16T18:30:00Z","v":124,"vw":30.54},{"c":30.515,"h":30.57,"l":30.515,"n":61,"o":30.57,"t":"2026-10-16T18:35:00Z","v":2560,"vw":30.537904},{"c":30.53,"h":30.53,"l":30.53,"n":16,"o":30.53,"t":"2026-10-16T18:40:00Z","v":440,"vw":30.53},{"c":30.55,"h":30.55,"l":30.55,"n":10,"o":30.55,"t":"2026-10-16T18:45:00Z","v":256,"vw":30.55},{"c":30.47,"h":30.605,"l":30.47,"n":81,"o":30.54,"t":"2026-10-16T18:55:00Z","v":2596,"vw":30.538182},{"c":30.65,"h":30.65,"l":30.535,"n":102,"o":30.58,"t":"2026-10-16T19:05:00Z","v":4290,"vw":30.577383},{"c":30.67,"h":30.67,"l":30.59,"n":64,"o":30.595,"t":"2026-10-16T19:10:00Z","v":1646,"vw":30.617917},{"c":30.63,"h":30.63,"l":30.58,"n":58,"o":30.58,"t":"2026-10-16T19:20:00Z","v":1941,"vw":30.616786},{"c":30.61,"h":30.61,"l":30.61,"n":18,"o":30.61,"t":"2026-10-16T19:25:00Z","v":389,"vw":30.61},{"c":30.68,"h":30.68,"l":30.64,"n":78,"o":30.65,"t":"2026-10-16T19:30:00Z","v":1230,"vw":30.653},{"c":30.745,"h":30.745,"l":30.655,"n":27,"o":30.71,"t":"2026-10-16T19:35:00Z","v":944,"vw":30.694},{"c":30.69,"h":30.69,"l":30.66,"n":63,"o":30.66,"t":"2026-10-16T19:40:00Z","v":1144,"vw":30.671009},{"c":30.65,"h":30.69,"l":30.65,"n":90,"o":30.69,"t":"2026-10-16T19:45:00Z","v":2194,"vw":30.6725},{"c":30.65,"h":30.67,"l":30.63,"n":145,"o":30.63,"t":"2026-10-16T19:50:00Z","v":3436,"vw":30.64533},{"c":30.585,"h":30.68,"l":30.55,"n":503,"o":30.595,"t":"2026-10-16T19:55:00Z","v":13350,"vw":30.627454},{"c":30.61,"h":30.61,"l":30.61,"n":15,"o":30.61,"t":"2026-10-16T20:00:00Z","v":20123,"vw":30.61},{"c":30.255,"h":30.255,"l":30.12,"n":15,"o":30.15,"t":"2026-10-19T13:30:00Z","v":1557,"vw":30.155023},{"c":30.53,"h":30.57,"l":30.49,"n":39,"o":30.49,"t":"2026-10-19T13:45:00Z","v":2381,"vw":30.50968},{"c":30.595,"h":30.595,"l":30.595,"n":4,"o":30.595,"t":"2026-10-19T13:50:00Z","v":146,"vw":30.595},{"c":30.215,"h":30.42,"l":30.13,"n":106,"o":30.39,"t":"2026-10-19T14:00:00Z","v":6173,"vw":30.339},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-19T14:10:00Z","v":102,"vw":30.3},{"c":30.13,"h":30.13,"l":30.13,"n":3,"o":30.13,"t":"2026-10-19T14:20:00Z","v":128,"vw":30.13},{"c":30.255,"h":30.255,"l":30.255,"n":11,"o":30.255,"t":"2026-10-19T14:25:00Z","v":177,"vw":30.255},{"c":30.04,"h":30.16,"l":30.04,"n":24,"o":30.1,"t":"2026-10-19T14:40:00Z","v":775,"vw":30.115},{"c":30.115,"h":30.115,"l":30.115,"n":3,"o":30.115,"t":"2026-10-19T14:45:00Z","v":104,"vw":30.115},{"c":30.105,"h":30.105,"l":30.105,"n":4,"o":30.105,"t":"2026-10-19T14:50:00Z","v":111,"vw":30.105},{"c":30.02,"h":30.02,"l":30.02,"n":6,"o":30.02,"t":"2026-10-19T14:55:00Z","v":111,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":2,"o":30.02,"t":"2026-10-19T15:05:00Z","v":101,"vw":30.02},{"c":30.085,"h":30.085,"l":30.085,"n":21,"o":30.085,"t":"2026-10-19T15:10:00Z","v":306,"vw":30.085},{"c":30.11,"h":30.11,"l":30.08,"n":86,"o":30.085,"t":"2026-10-19T15:15:00Z","v":2505,"vw":30.088052},{"c":29.88,"h":30.01,"l":29.88,"n":54,"o":30.01,"t":"2026-10-19T15:20:00Z","v":2003,"vw":29.982266},{"c":29.84,"h":29.84,"l":29.84,"n":6,"o":29.84,"t":"2026-10-19T15:35:00Z","v":413,"vw":29.84},{"c":29.825,"h":29.8425,"l":29.825,"n":14,"o":29.8425,"t":"2026-10-19T15:40:00Z","v":417,"vw":29.83375},{"c":29.82,"h":29.82,"l":29.76,"n":6,"o":29.76,"t":"2026-10-19T15:45:00Z","v":303,"vw":29.791698},{"c":29.78,"h":29.82,"l":29.78,"n":12,"o":29.82,"t":"2026-10-19T15:50:00Z","v":300,"vw":29.8},{"c":29.76,"h":29.76,"l":29.7001,"n":44,"o":29.7001,"t":"2026-10-19T16:00:00Z","v":736,"vw":29.716333},{"c":29.755,"h":29.755,"l":29.755,"n":9,"o":29.755,"t":"2026-10-19T16:05:00Z","v":153,"vw":29.755},{"c":29.7,"h":29.7,"l":29.7,"n":18,"o":29.7,"t":"2026-10-19T16:20:00Z","v":189,"vw":29.7},{"c":29.575,"h":29.7,"l":29.495,"n":284,"o":29.7,"t":"2026-10-19T16:25:00Z","v":11066,"vw":29.567396},{"c":29.565,"h":29.565,"l":29.565,"n":8,"o":29.565,"t":"2026-10-19T16:30:00Z","v":129,"vw":29.565},{"c":29.5001,"h":29.5001,"l":29.5001,"n":6,"o":29.5001,"t":"2026-10-19T16:35:00Z","v":416,"vw":29.5001},{"c":29.55,"h":29.59,"l":29.5,"n":94,"o":29.5,"t":"2026-10-19T17:05:00Z","v":3676,"vw":29.549696},{"c":29.55,"h":29.55,"l":29.55,"n":22,"o":29.55,"t":"2026-10-19T17:10:00Z","v":734,"vw":29.55},{"c":29.38,"h":29.47,"l":29.32,"n":118,"o":29.47,"t":"2026-10-19T17:20:00Z","v":5016,"vw":29.387813},{"c":29.345,"h":29.39,"l":29.345,"n":11,"o":29.39,"t":"2026-10-19T17:25:00Z","v":815,"vw":29.354},{"c":29.33,"h":29.33,"l":29.33,"n":10,"o":29.33,"t":"2026-10-19T17:30:00Z","v":278,"vw":29.33},{"c":29.38,"h":29.38,"l":29.38,"n":8,"o":29.38,"t":"2026-10-19T17:35:00Z","v":579,"vw":29.38},{"c":29.44,"h":29.44,"l":29.44,"n":27,"o":29.44,"t":"2026-10-19T17:45:00Z","v":605,"vw":29.44},{"c":29.4001,"h":29.4001,"l":29.4001,"n":6,"o":29.4001,"t":"2026-10-19T17:50:00Z","v":109,"vw":29.4001},{"c":29.54,"h":29.54,"l":29.47,"n":46,"o":29.47,"t":"2026-10-19T17:55:00Z","v":4801,"vw":29.472955},{"c":29.54,"h":29.54,"l":29.54,"n":8,"o":29.54,"t":"2026-10-19T18:00:00Z","v":217,"vw":29.54},{"c":29.54,"h":29.54,"l":29.54,"n":2,"o":29.54,"t":"2026-10-19T18:05:00Z","v":102,"vw":29.54},{"c":29.54,"h":29.54,"l":29.54,"n":11,"o":29.54,"t":"2026-10-19T18:10:00Z","v":269,"vw":29.54},{"c":29.54,"h":29.54,"l":29.54,"n":7,"o":29.54,"t":"2026-10-19T18:15:00Z","v":142,"vw":29.54},{"c":29.72,"h":29.72,"l":29.535,"n":154,"o":29.535,"t":"2026-10-19T18:25:00Z","v":5710,"vw":29.607716},{"c":29.7,"h":29.7,"l":29.7,"n":7,"o":29.7,"t":"2026-10-19T18:30:00Z","v":158,"vw":29.7},{"c":29.75,"h":29.75,"l":29.75,"n":8,"o":29.75,"t":"2026-10-19T18:40:00Z","v":333,"vw":29.75},{"c":29.74,"h":29.74,"l":29.7315,"n":13,"o":29.7315,"t":"2026-10-19T18:50:00Z","v":431,"vw":29.734333},{"c":29.62,"h":29.64,"l":29.62,"n":52,"o":29.64,"t":"2026-10-19T18:55:00Z","v":1190,"vw":29.633333},{"c":29.71,"h":29.71,"l":29.71,"n":29,"o":29.71,"t":"2026-10-19T19:00:00Z","v":621,"vw":29.71},{"c":29.66,"h":29.67,"l":29.62,"n":38,"o":29.62,"t":"2026-10-19T19:10:00Z","v":1589,"vw":29.634239},{"c":29.715,"h":29.715,"l":29.71,"n":48,"o":29.71,"t":"2026-10-19T19:15:00Z","v":807,"vw":29.711885},{"c":29.705,"h":29.705,"l":29.705,"n":10,"o":29.705,"t":"2026-10-19T19:20:00Z","v":606,"vw":29.705},{"c":29.71,"h":29.71,"l":29.71,"n":20,"o":29.71,"t":"2026-10-19T19:25:00Z","v":690,"vw":29.71},{"c":29.82,"h":29.82,"l":29.76,"n":57,"o":29.76,"t":"2026-10-19T19:30:00Z","v":1739,"vw":29.791818},{"c":29.82,"h":29.82,"l":29.82,"n":10,"o":29.82,"t":"2026-10-19T19:35:00Z","v":307,"vw":29.82},{"c":29.85,"h":29.855,"l":29.85,"n":20,"o":29.855,"t":"2026-10-19T19:40:00Z","v":431,"vw":29.852283},{"c":29.865,"h":29.88,"l":29.855,"n":59,"o":29.855,"t":"2026-10-19T19:45:00Z","v":1735,"vw":29.873431},{"c":29.91,"h":29.91,"l":29.855,"n":82,"o":29.855,"t":"2026-10-19T19:50:00Z","v":2482,"vw":29.876829},{"c":29.76,"h":29.95,"l":29.76,"n":459,"o":29.88,"t":"2026-10-19T19:55:00Z","v":17523,"vw":29.869697},{"c":29.75,"h":29.75,"l":29.75,"n":14,"o":29.75,"t":"2026-10-19T20:00:00Z","v":16231,"vw":29.75},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-19T20:35:00Z","v":208,"vw":29.75},{"c":30.15,"h":30.15,"l":30.15,"n":7,"o":30.15,"t":"2026-10-20T13:30:00Z","v":1554,"vw":30.15},{"c":30.48,"h":30.48,"l":30.48,"n":3,"o":30.48,"t":"2026-10-20T13:35:00Z","v":202,"vw":30.48},{"c":30.44,"h":30.44,"l":30.44,"n":18,"o":30.44,"t":"2026-10-20T13:40:00Z","v":588,"vw":30.44},{"c":30.7,"h":30.7,"l":30.54,"n":32,"o":30.54,"t":"2026-10-20T13:45:00Z","v":1299,"vw":30.658092},{"c":30.68,"h":30.7,"l":30.48,"n":26,"o":30.7,"t":"2026-10-20T13:50:00Z","v":1350,"vw":30.624601},{"c":30.88,"h":30.88,"l":30.5476,"n":31,"o":30.6,"t":"2026-10-20T13:55:00Z","v":1324,"vw":30.653762},{"c":30.605,"h":30.73,"l":30.45,"n":55,"o":30.73,"t":"2026-10-20T14:00:00Z","v":3140,"vw":30.627393},{"c":30.25,"h":30.32,"l":30.16,"n":72,"o":30.31,"t":"2026-10-20T14:25:00Z","v":4930,"vw":30.211982},{"c":30.38,"h":30.38,"l":30.38,"n":9,"o":30.38,"t":"2026-10-20T14:30:00Z","v":272,"vw":30.38},{"c":30.11,"h":30.16,"l":30.11,"n":77,"o":30.16,"t":"2026-10-20T14:55:00Z","v":1580,"vw":30.130492},{"c":29.94,"h":30.0814,"l":29.94,"n":40,"o":30.0814,"t":"2026-10-20T15:10:00Z","v":897,"vw":29.98628},{"c":30.07,"h":30.09,"l":30.01,"n":26,"o":30.01,"t":"2026-10-20T15:15:00Z","v":694,"vw":30.056667},{"c":30.14,"h":30.14,"l":30.14,"n":24,"o":30.14,"t":"2026-10-20T15:20:00Z","v":450,"vw":30.14},{"c":30.13,"h":30.13,"l":30.13,"n":12,"o":30.13,"t":"2026-10-20T15:40:00Z","v":137,"vw":30.13},{"c":30.15,"h":30.15,"l":30.15,"n":5,"o":30.15,"t":"2026-10-20T15:55:00Z","v":110,"vw":30.15},{"c":30.095,"h":30.2,"l":30.09,"n":48,"o":30.2,"t":"2026-10-20T16:00:00Z","v":1153,"vw":30.12343},{"c":30.03,"h":30.03,"l":30.03,"n":23,"o":30.03,"t":"2026-10-20T16:05:00Z","v":468,"vw":30.03},{"c":29.88,"h":29.88,"l":29.88,"n":9,"o":29.88,"t":"2026-10-20T16:20:00Z","v":239,"vw":29.88},{"c":29.81,"h":29.81,"l":29.81,"n":23,"o":29.81,"t":"2026-10-20T16:25:00Z","v":413,"vw":29.81},{"c":29.89,"h":29.89,"l":29.82,"n":58,"o":29.85,"t":"2026-10-20T16:35:00Z","v":1359,"vw":29.853981},{"c":29.8925,"h":29.91,"l":29.83,"n":216,"o":29.885,"t":"2026-10-20T17:00:00Z","v":6164,"vw":29.874036},{"c":29.68,"h":29.765,"l":29.68,"n":41,"o":29.753,"t":"2026-10-20T17:10:00Z","v":2108,"vw":29.742835},{"c":29.68,"h":29.68,"l":29.54,"n":78,"o":29.54,"t":"2026-10-20T17:15:00Z","v":4000,"vw":29.584537},{"c":29.64,"h":29.64,"l":29.64,"n":10,"o":29.64,"t":"2026-10-20T17:25:00Z","v":269,"vw":29.64},{"c":29.57,"h":29.57,"l":29.57,"n":4,"o":29.57,"t":"2026-10-20T17:55:00Z","v":155,"vw":29.57},{"c":29.62,"h":29.62,"l":29.62,"n":7,"o":29.62,"t":"2026-10-20T18:05:00Z","v":226,"vw":29.62},{"c":29.57,"h":29.57,"l":29.54,"n":89,"o":29.57,"t":"2026-10-20T18:15:00Z","v":3467,"vw":29.562619},{"c":29.53,"h":29.53,"l":29.53,"n":4,"o":29.53,"t":"2026-10-20T18:20:00Z","v":110,"vw":29.53},{"c":29.49,"h":29.49,"l":29.49,"n":29,"o":29.49,"t":"2026-10-20T18:25:00Z","v":699,"vw":29.49},{"c":29.54,"h":29.54,"l":29.54,"n":53,"o":29.54,"t":"2026-10-20T18:30:00Z","v":1351,"vw":29.54},{"c":29.535,"h":29.535,"l":29.535,"n":2,"o":29.535,"t":"2026-10-20T18:40:00Z","v":101,"vw":29.535},{"c":29.505,"h":29.505,"l":29.48,"n":32,"o":29.48,"t":"2026-10-20T19:00:00Z","v":674,"vw":29.4925},{"c":29.51,"h":29.51,"l":29.5,"n":54,"o":29.5,"t":"2026-10-20T19:15:00Z","v":1174,"vw":29.504},{"c":29.5,"h":29.54,"l":29.5,"n":66,"o":29.535,"t":"2026-10-20T19:20:00Z","v":1407,"vw":29.515952},{"c":29.495,"h":29.5,"l":29.47,"n":48,"o":29.47,"t":"2026-10-20T19:25:00Z","v":2711,"vw":29.488462},{"c":29.47,"h":29.47,"l":29.47,"n":24,"o":29.47,"t":"2026-10-20T19:30:00Z","v":170,"vw":29.47},{"c":29.595,"h":29.595,"l":29.52,"n":97,"o":29.52,"t":"2026-10-20T19:40:00Z","v":3933,"vw":29.541709},{"c":29.52,"h":29.59,"l":29.52,"n":87,"o":29.54,"t":"2026-10-20T19:45:00Z","v":2359,"vw":29.544226},{"c":29.48,"h":29.51,"l":29.48,"n":84,"o":29.5006,"t":"2026-10-20T19:50:00Z","v":2216,"vw":29.500879},{"c":29.55,"h":29.58,"l":29.43,"n":337,"o":29.44,"t":"2026-10-20T19:55:00Z","v":10918,"vw":29.494744},{"c":29.58,"h":29.58,"l":29.58,"n":14,"o":29.58,"t":"2026-10-20T20:00:00Z","v":21959,"vw":29.58},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-10-20T20:30:00Z","v":109,"vw":29.58},{"c":29.255,"h":29.48,"l":29.255,"n":38,"o":29.48,"t":"2026-10-21T13:30:00Z","v":1945,"vw":29.40641},{"c":29.21,"h":29.245,"l":29.21,"n":13,"o":29.245,"t":"2026-10-21T13:40:00Z","v":268,"vw":29.2275},{"c":29.29,"h":29.29,"l":29.29,"n":10,"o":29.29,"t":"2026-10-21T13:50:00Z","v":279,"vw":29.29},{"c":29.3,"h":29.55,"l":29.21,"n":20,"o":29.22,"t":"2026-10-21T13:55:00Z","v":1729,"vw":29.34},{"c":29.35,"h":29.35,"l":29.21,"n":66,"o":29.21,"t":"2026-10-21T14:00:00Z","v":2705,"vw":29.264256},{"c":29.325,"h":29.33,"l":29.2287,"n":55,"o":29.33,"t":"2026-10-21T14:05:00Z","v":1934,"vw":29.314876},{"c":29.1802,"h":29.4999,"l":29.1802,"n":9,"o":29.4999,"t":"2026-10-21T14:10:00Z","v":454,"vw":29.379277},{"c":29.32,"h":29.32,"l":29.21,"n":20,"o":29.21,"t":"2026-10-21T14:15:00Z","v":534,"vw":29.258458},{"c":29.335,"h":29.335,"l":29.335,"n":3,"o":29.335,"t":"2026-10-21T14:25:00Z","v":104,"vw":29.335},{"c":29.51,"h":29.51,"l":29.44,"n":77,"o":29.44,"t":"2026-10-21T14:30:00Z","v":2169,"vw":29.47625},{"c":29.52,"h":29.52,"l":29.52,"n":9,"o":29.52,"t":"2026-10-21T14:55:00Z","v":532,"vw":29.52},{"c":29.5309,"h":29.5309,"l":29.5309,"n":1,"o":29.5309,"t":"2026-10-21T15:00:00Z","v":170,"vw":29.5309},{"c":29.49,"h":29.49,"l":29.49,"n":6,"o":29.49,"t":"2026-10-21T15:05:00Z","v":180,"vw":29.49},{"c":29.54,"h":29.54,"l":29.54,"n":2,"o":29.54,"t":"2026-10-21T15:10:00Z","v":147,"vw":29.54},{"c":29.475,"h":29.485,"l":29.475,"n":32,"o":29.485,"t":"2026-10-21T15:15:00Z","v":507,"vw":29.481667},{"c":29.61,"h":29.61,"l":29.5023,"n":47,"o":29.5023,"t":"2026-10-21T15:20:00Z","v":1081,"vw":29.544351},{"c":29.635,"h":29.64,"l":29.57,"n":10,"o":29.57,"t":"2026-10-21T15:25:00Z","v":367,"vw":29.615},{"c":29.71,"h":29.71,"l":29.71,"n":28,"o":29.71,"t":"2026-10-21T15:35:00Z","v":558,"vw":29.71},{"c":29.72,"h":29.72,"l":29.72,"n":3,"o":29.72,"t":"2026-10-21T16:05:00Z","v":163,"vw":29.72},{"c":29.775,"h":29.775,"l":29.775,"n":4,"o":29.775,"t":"2026-10-21T16:30:00Z","v":227,"vw":29.775},{"c":29.77,"h":29.77,"l":29.77,"n":17,"o":29.77,"t":"2026-10-21T16:35:00Z","v":451,"vw":29.77},{"c":29.78,"h":29.78,"l":29.78,"n":3,"o":29.78,"t":"2026-10-21T16:40:00Z","v":105,"vw":29.78},{"c":29.81,"h":29.81,"l":29.81,"n":2,"o":29.81,"t":"2026-10-21T16:50:00Z","v":102,"vw":29.81},{"c":29.81,"h":29.81,"l":29.81,"n":4,"o":29.81,"t":"2026-10-21T16:55:00Z","v":118,"vw":29.81},{"c":29.79,"h":29.8129,"l":29.79,"n":45,"o":29.79,"t":"2026-10-21T17:00:00Z","v":2449,"vw":29.808022},{"c":29.765,"h":29.765,"l":29.76,"n":50,"o":29.76,"t":"2026-10-21T17:05:00Z","v":2335,"vw":29.763692},{"c":29.665,"h":29.76,"l":29.665,"n":65,"o":29.76,"t":"2026-10-21T17:10:00Z","v":1281,"vw":29.72125},{"c":29.7,"h":29.7,"l":29.7,"n":5,"o":29.7,"t":"2026-10-21T17:15:00Z","v":109,"vw":29.7},{"c":29.68,"h":29.68,"l":29.68,"n":9,"o":29.68,"t":"2026-10-21T17:20:00Z","v":326,"vw":29.68},{"c":29.73,"h":29.73,"l":29.71,"n":36,"o":29.71,"t":"2026-10-21T17:25:00Z","v":1415,"vw":29.72125},{"c":29.77,"h":29.77,"l":29.705,"n":31,"o":29.705,"t":"2026-10-21T17:30:00Z","v":1678,"vw":29.710785},{"c":29.82,"h":29.82,"l":29.82,"n":10,"o":29.82,"t":"2026-10-21T17:35:00Z","v":207,"vw":29.82},{"c":29.83,"h":29.83,"l":29.83,"n":20,"o":29.83,"t":"2026-10-21T17:40:00Z","v":550,"vw":29.83},{"c":29.91,"h":29.91,"l":29.91,"n":9,"o":29.91,"t":"2026-10-21T17:45:00Z","v":273,"vw":29.91},{"c":29.905,"h":29.9075,"l":29.905,"n":20,"o":29.9075,"t":"2026-10-21T17:50:00Z","v":730,"vw":29.905625},{"c":29.89,"h":29.89,"l":29.89,"n":2,"o":29.89,"t":"2026-10-21T17:55:00Z","v":501,"vw":29.89},{"c":29.89,"h":29.89,"l":29.89,"n":6,"o":29.89,"t":"2026-10-21T18:00:00Z","v":206,"vw":29.89},{"c":29.9,"h":29.94,"l":29.895,"n":30,"o":29.895,"t":"2026-10-21T18:05:00Z","v":1004,"vw":29.92},{"c":29.975,"h":29.975,"l":29.975,"n":18,"o":29.975,"t":"2026-10-21T18:25:00Z","v":378,"vw":29.975},{"c":30.02,"h":30.02,"l":30.02,"n":9,"o":30.02,"t":"2026-10-21T18:30:00Z","v":266,"vw":30.02},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-21T18:40:00Z","v":125,"vw":30.04},{"c":30.05,"h":30.085,"l":30.04,"n":81,"o":30.04,"t":"2026-10-21T18:45:00Z","v":1489,"vw":30.064},{"c":30.03,"h":30.03,"l":29.98,"n":129,"o":29.99,"t":"2026-10-21T18:50:00Z","v":3516,"vw":29.993502},{"c":29.935,"h":29.935,"l":29.935,"n":12,"o":29.935,"t":"2026-10-21T18:55:00Z","v":192,"vw":29.935},{"c":29.97,"h":29.97,"l":29.96,"n":20,"o":29.96,"t":"2026-10-21T19:00:00Z","v":567,"vw":29.9625},{"c":30,"h":30,"l":29.99,"n":15,"o":29.99,"t":"2026-10-21T19:05:00Z","v":436,"vw":29.993333},{"c":30.045,"h":30.09,"l":30.045,"n":29,"o":30.045,"t":"2026-10-21T19:15:00Z","v":868,"vw":30.052143},{"c":30.09,"h":30.09,"l":30.085,"n":18,"o":30.085,"t":"2026-10-21T19:20:00Z","v":443,"vw":30.087415},{"c":30.11,"h":30.11,"l":30.09,"n":30,"o":30.09,"t":"2026-10-21T19:25:00Z","v":690,"vw":30.101721},{"c":30.08,"h":30.11,"l":30.08,"n":82,"o":30.11,"t":"2026-10-21T19:30:00Z","v":2395,"vw":30.1},{"c":30.15,"h":30.15,"l":30.08,"n":38,"o":30.08,"t":"2026-10-21T19:35:00Z","v":970,"vw":30.0975},{"c":30.22,"h":30.22,"l":30.11,"n":62,"o":30.11,"t":"2026-10-21T19:40:00Z","v":1527,"vw":30.171259},{"c":30.14,"h":30.23,"l":30.14,"n":144,"o":30.23,"t":"2026-10-21T19:45:00Z","v":4973,"vw":30.164918},{"c":30.14,"h":30.16,"l":30.1,"n":122,"o":30.1,"t":"2026-10-21T19:50:00Z","v":3137,"vw":30.13441},{"c":30.07,"h":30.15,"l":30.07,"n":524,"o":30.15,"t":"2026-10-21T19:55:00Z","v":17343,"vw":30.103868},{"c":30.07,"h":30.07,"l":30.07,"n":14,"o":30.07,"t":"2026-10-21T20:00:00Z","v":21700,"vw":30.07},{"c":30.11,"h":30.11,"l":30.11,"n":8,"o":30.11,"t":"2026-10-21T21:00:00Z","v":244,"vw":30.11},{"c":30.45,"h":30.59,"l":30.45,"n":18,"o":30.52,"t":"2026-10-22T13:30:00Z","v":1957,"vw":30.526201},{"c":30.58,"h":30.59,"l":30.58,"n":11,"o":30.59,"t":"2026-10-22T13:35:00Z","v":509,"vw":30.586667},{"c":30.85,"h":30.85,"l":30.595,"n":10,"o":30.595,"t":"2026-10-22T13:45:00Z","v":1150,"vw":30.621818},{"c":30.82,"h":30.82,"l":30.82,"n":5,"o":30.82,"t":"2026-10-22T13:55:00Z","v":105,"vw":30.82},{"c":30.8,"h":30.81,"l":30.8,"n":16,"o":30.81,"t":"2026-10-22T14:10:00Z","v":361,"vw":30.803937},{"c":30.705,"h":30.71,"l":30.5,"n":55,"o":30.64,"t":"2026-10-22T14:25:00Z","v":2301,"vw":30.642869},{"c":30.975,"h":31.04,"l":30.82,"n":61,"o":30.82,"t":"2026-10-22T14:55:00Z","v":2184,"vw":30.959558},{"c":31.07,"h":31.07,"l":31.07,"n":13,"o":31.07,"t":"2026-10-22T15:05:00Z","v":165,"vw":31.07},{"c":31.16,"h":31.16,"l":31.08,"n":68,"o":31.1,"t":"2026-10-22T15:10:00Z","v":1818,"vw":31.114829},{"c":30.98,"h":31.1,"l":30.98,"n":43,"o":31.05,"t":"2026-10-22T15:15:00Z","v":2020,"vw":31.036429},{"c":31.085,"h":31.085,"l":31.085,"n":4,"o":31.085,"t":"2026-10-22T15:20:00Z","v":195,"vw":31.085},{"c":30.9819,"h":30.9819,"l":30.9819,"n":3,"o":30.9819,"t":"2026-10-22T15:25:00Z","v":303,"vw":30.9819},{"c":31.06,"h":31.18,"l":30.95,"n":34,"o":31.18,"t":"2026-10-22T15:35:00Z","v":958,"vw":31.041353},{"c":31.04,"h":31.04,"l":30.9501,"n":10,"o":30.9501,"t":"2026-10-22T15:40:00Z","v":1033,"vw":30.973897},{"c":31.23,"h":31.23,"l":31.23,"n":5,"o":31.23,"t":"2026-10-22T15:45:00Z","v":106,"vw":31.23},{"c":31.38,"h":31.38,"l":31.3,"n":58,"o":31.3,"t":"2026-10-22T16:00:00Z","v":1210,"vw":31.34},{"c":31.3,"h":31.405,"l":31.3,"n":46,"o":31.405,"t":"2026-10-22T16:05:00Z","v":1992,"vw":31.32289},{"c":31.36,"h":31.395,"l":31.36,"n":21,"o":31.395,"t":"2026-10-22T16:10:00Z","v":775,"vw":31.384},{"c":31.46,"h":31.46,"l":31.44,"n":26,"o":31.45,"t":"2026-10-22T16:20:00Z","v":871,"vw":31.454},{"c":31.485,"h":31.485,"l":31.485,"n":8,"o":31.485,"t":"2026-10-22T16:25:00Z","v":349,"vw":31.485},{"c":31.55,"h":31.55,"l":31.55,"n":22,"o":31.55,"t":"2026-10-22T16:30:00Z","v":338,"vw":31.55},{"c":31.52,"h":31.53,"l":31.52,"n":16,"o":31.53,"t":"2026-10-22T16:35:00Z","v":384,"vw":31.526667},{"c":31.72,"h":31.73,"l":31.61,"n":45,"o":31.62,"t":"2026-10-22T16:45:00Z","v":2267,"vw":31.686378},{"c":31.72,"h":31.72,"l":31.72,"n":15,"o":31.72,"t":"2026-10-22T16:50:00Z","v":741,"vw":31.72},{"c":31.55,"h":31.69,"l":31.55,"n":30,"o":31.69,"t":"2026-10-22T17:00:00Z","v":1478,"vw":31.631612},{"c":31.61,"h":31.61,"l":31.61,"n":3,"o":31.61,"t":"2026-10-22T17:05:00Z","v":104,"vw":31.61},{"c":31.62,"h":31.62,"l":31.54,"n":112,"o":31.55,"t":"2026-10-22T17:10:00Z","v":4155,"vw":31.5664},{"c":31.62,"h":31.62,"l":31.62,"n":9,"o":31.62,"t":"2026-10-22T17:15:00Z","v":352,"vw":31.62},{"c":31.67,"h":31.67,"l":31.605,"n":19,"o":31.605,"t":"2026-10-22T17:20:00Z","v":612,"vw":31.64875},{"c":31.79,"h":31.8,"l":31.79,"n":31,"o":31.8,"t":"2026-10-22T17:25:00Z","v":1090,"vw":31.795},{"c":31.695,"h":31.775,"l":31.695,"n":40,"o":31.75,"t":"2026-10-22T17:30:00Z","v":2968,"vw":31.745193},{"c":31.78,"h":31.78,"l":31.78,"n":12,"o":31.78,"t":"2026-10-22T17:40:00Z","v":277,"vw":31.78},{"c":31.78,"h":31.78,"l":31.78,"n":6,"o":31.78,"t":"2026-10-22T17:45:00Z","v":161,"vw":31.78},{"c":31.89,"h":31.89,"l":31.88,"n":14,"o":31.89,"t":"2026-10-22T18:00:00Z","v":560,"vw":31.888073},{"c":32,"h":32,"l":31.96,"n":43,"o":31.99,"t":"2026-10-22T18:20:00Z","v":1279,"vw":31.986083},{"c":31.935,"h":31.935,"l":31.935,"n":41,"o":31.935,"t":"2026-10-22T18:30:00Z","v":731,"vw":31.935},{"c":32.05,"h":32.065,"l":31.935,"n":88,"o":31.935,"t":"2026-10-22T18:35:00Z","v":2959,"vw":32.014412},{"c":32.06,"h":32.06,"l":32.06,"n":13,"o":32.06,"t":"2026-10-22T18:40:00Z","v":932,"vw":32.06},{"c":32.14,"h":32.14,"l":32.06,"n":24,"o":32.06,"t":"2026-10-22T18:55:00Z","v":667,"vw":32.12},{"c":32.15,"h":32.15,"l":32.125,"n":54,"o":32.125,"t":"2026-10-22T19:00:00Z","v":1066,"vw":32.130956},{"c":32.1,"h":32.12,"l":32,"n":145,"o":32.12,"t":"2026-10-22T19:05:00Z","v":6068,"vw":32.078529},{"c":31.8343,"h":32.095,"l":31.8343,"n":83,"o":32.04,"t":"2026-10-22T19:10:00Z","v":2390,"vw":31.994482},{"c":31.935,"h":31.935,"l":31.91,"n":28,"o":31.91,"t":"2026-10-22T19:20:00Z","v":675,"vw":31.918333},{"c":31.935,"h":31.935,"l":31.8931,"n":10,"o":31.8931,"t":"2026-10-22T19:25:00Z","v":219,"vw":31.913843},{"c":32.19,"h":32.19,"l":31.93,"n":107,"o":31.93,"t":"2026-10-22T19:30:00Z","v":2524,"vw":32.071818},{"c":32.21,"h":32.21,"l":32.21,"n":27,"o":32.21,"t":"2026-10-22T19:35:00Z","v":589,"vw":32.21},{"c":32.25,"h":32.32,"l":32.24,"n":114,"o":32.32,"t":"2026-10-22T19:40:00Z","v":4395,"vw":32.277864},{"c":32.35,"h":32.37,"l":32.34,"n":61,"o":32.34,"t":"2026-10-22T19:45:00Z","v":1258,"vw":32.3525},{"c":32.28,"h":32.44,"l":32.28,"n":194,"o":32.37,"t":"2026-10-22T19:50:00Z","v":9056,"vw":32.377259},{"c":32.37,"h":32.38,"l":32.295,"n":559,"o":32.37,"t":"2026-10-22T19:55:00Z","v":14751,"vw":32.351056},{"c":32.37,"h":32.37,"l":32.37,"n":20,"o":32.37,"t":"2026-10-22T20:00:00Z","v":25223,"vw":32.37},{"c":32.5,"h":32.5,"l":32.17,"n":12,"o":32.17,"t":"2026-10-23T13:30:00Z","v":892,"vw":32.208328},{"c":31.6733,"h":31.6733,"l":31.6733,"n":3,"o":31.6733,"t":"2026-10-23T13:40:00Z","v":102,"vw":31.6733},{"c":31.985,"h":31.985,"l":31.985,"n":13,"o":31.985,"t":"2026-10-23T13:45:00Z","v":217,"vw":31.985},{"c":31.655,"h":31.655,"l":31.405,"n":56,"o":31.52,"t":"2026-10-23T14:05:00Z","v":1238,"vw":31.52},{"c":31.655,"h":31.8335,"l":31.655,"n":10,"o":31.8335,"t":"2026-10-23T14:15:00Z","v":345,"vw":31.771521},{"c":31.575,"h":31.61,"l":31.37,"n":57,"o":31.5044,"t":"2026-10-23T14:25:00Z","v":2296,"vw":31.446189},{"c":31.745,"h":31.745,"l":31.57,"n":23,"o":31.57,"t":"2026-10-23T14:30:00Z","v":942,"vw":31.629741},{"c":31.635,"h":31.67,"l":31.635,"n":14,"o":31.67,"t":"2026-10-23T14:35:00Z","v":279,"vw":31.6525},{"c":31.34,"h":31.34,"l":31.34,"n":6,"o":31.34,"t":"2026-10-23T14:40:00Z","v":126,"vw":31.34},{"c":31.44,"h":31.44,"l":31.44,"n":6,"o":31.44,"t":"2026-10-23T15:10:00Z","v":122,"vw":31.44},{"c":31.535,"h":31.535,"l":31.535,"n":13,"o":31.535,"t":"2026-10-23T15:30:00Z","v":1316,"vw":31.535},{"c":31.595,"h":31.67,"l":31.595,"n":18,"o":31.595,"t":"2026-10-23T15:50:00Z","v":685,"vw":31.609507},{"c":31.595,"h":31.595,"l":31.595,"n":6,"o":31.595,"t":"2026-10-23T16:05:00Z","v":118,"vw":31.595},{"c":31.64,"h":31.64,"l":31.61,"n":46,"o":31.61,"t":"2026-10-23T16:15:00Z","v":1379,"vw":31.62},{"c":31.44,"h":31.56,"l":31.44,"n":101,"o":31.56,"t":"2026-10-23T16:20:00Z","v":3112,"vw":31.519584},{"c":31.36,"h":31.38,"l":31.36,"n":9,"o":31.38,"t":"2026-10-23T16:25:00Z","v":234,"vw":31.37},{"c":31.44,"h":31.44,"l":31.44,"n":15,"o":31.44,"t":"2026-10-23T16:30:00Z","v":337,"vw":31.44},{"c":31.46,"h":31.46,"l":31.46,"n":16,"o":31.46,"t":"2026-10-23T16:35:00Z","v":284,"vw":31.46}],"history":[{"c":26.87,"h":27.82,"l":26.8,"n":1779,"o":27.61,"t":"2024-10-21T04:00:00Z","v":89190,"vw":27.181632},{"c":26.62,"h":26.95,"l":26.42,"n":1899,"o":26.95,"t":"2024-10-22T04:00:00Z","v":72847,"vw":26.599559},{"c":26.54,"h":26.615,"l":26.31,"n":1947,"o":26.5,"t":"2024-10-23T04:00:00Z","v":68208,"vw":26.499393},{"c":26.69,"h":26.78,"l":26.33,"n":1380,"o":26.59,"t":"2024-10-24T04:00:00Z","v":58034,"vw":26.596064},{"c":26.58,"h":27.08,"l":26.56,"n":1645,"o":26.86,"t":"2024-10-25T04:00:00Z","v":36003,"vw":26.766899},{"c":27.2,"h":27.305,"l":26.49,"n":2145,"o":26.49,"t":"2024-10-28T04:00:00Z","v":66074,"vw":27.084169},{"c":27.58,"h":27.58,"l":26.92,"n":1120,"o":27.03,"t":"2024-10-29T04:00:00Z","v":40854,"vw":27.377602},{"c":27.28,"h":27.9,"l":27.24,"n":1736,"o":27.48,"t":"2024-10-30T04:00:00Z","v":42641,"vw":27.370238},{"c":27.38,"h":27.63,"l":27.14,"n":1626,"o":27.35,"t":"2024-10-31T04:00:00Z","v":43005,"vw":27.427578},{"c":27.34,"h":27.48,"l":26.68,"n":2058,"o":27.03,"t":"2024-11-01T04:00:00Z","v":80265,"vw":27.213289},{"c":27.45,"h":27.56,"l":27.05,"n":2259,"o":27.32,"t":"2024-11-04T05:00:00Z","v":85920,"vw":27.301398},{"c":30.57,"h":30.81,"l":27.45,"n":3897,"o":27.45,"t":"2024-11-05T05:00:00Z","v":155605,"vw":29.615458},{"c":32.77,"h":33.71,"l":31.55,"n":5423,"o":31.55,"t":"2024-11-06T05:00:00Z","v":178796,"vw":32.909325},{"c":33.23,"h":33.88,"l":32.31,"n":2804,"o":32.87,"t":"2024-11-07T05:00:00Z","v":105206,"vw":33.336475},{"c":33.79,"h":33.8,"l":33.0648,"n":2741,"o":33.29,"t":"2024-11-08T05:00:00Z","v":103038,"vw":33.517136},{"c":33.89,"h":34.7599,"l":33.64,"n":2337,"o":34.02,"t":"2024-11-11T05:00:00Z","v":102182,"vw":34.187473},{"c":34.17,"h":34.7627,"l":33.715,"n":2491,"o":33.72,"t":"2024-11-12T05:00:00Z","v":114227,"vw":34.146743},{"c":33.52,"h":34.65,"l":33.43,"n":2201,"o":34.5,"t":"2024-11-13T05:00:00Z","v":76827,"vw":33.890502},{"c":32.8,"h":33.69,"l":32.74,"n":2235,"o":33.69,"t":"2024-11-14T05:00:00Z","v":50586,"vw":32.970626},{"c":32.84,"h":33.235,"l":32.34,"n":2406,"o":32.5,"t":"2024-11-15T05:00:00Z","v":77966,"vw":32.781684},{"c":32.93,"h":33.46,"l":32.93,"n":2606,"o":32.98,"t":"2024-11-18T05:00:00Z","v":64676,"vw":33.069339},{"c":34.47,"h":34.5,"l":32.4564,"n":2578,"o":32.87,"t":"2024-11-19T05:00:00Z","v":150115,"vw":33.8167},{"c":34.78,"h":35,"l":33.5728,"n":4653,"o":34.49,"t":"2024-11-20T05:00:00Z","v":162291,"vw":34.590482},{"c":36.25,"h":36.285,"l":34.7,"n":3826,"o":34.77,"t":"2024-11-21T05:00:00Z","v":123137,"vw":35.966041},{"c":45.6,"h":45.61,"l":37.56,"n":7692,"o":38.23,"t":"2024-11-22T05:00:00Z","v":405026,"vw":43.021333},{"c":46.98,"h":47.32,"l":42.71,"n":6390,"o":45.88,"t":"2024-11-25T05:00:00Z","v":241413,"vw":45.688947},{"c":46.57,"h":47.29,"l":44.32,"n":4255,"o":46.87,"t":"2024-11-26T05:00:00Z","v":172245,"vw":45.842037},{"c":46.21,"h":47.565,"l":46.09,"n":2906,"o":47,"t":"2024-11-27T05:00:00Z","v":108304,"vw":46.540718},{"c":47.05,"h":47.5325,"l":45.93,"n":2170,"o":46.46,"t":"2024-11-29T05:00:00Z","v":60988,"vw":46.942796},{"c":45.87,"h":46.97,"l":45,"n":3937,"o":46.97,"t":"2024-12-02T05:00:00Z","v":103718,"vw":46.022655},{"c":44.5,"h":45.88,"l":43.725,"n":4680,"o":45.45,"t":"2024-12-03T05:00:00Z","v":145629,"vw":44.615543},{"c":45.3,"h":46.51,"l":44.44,"n":4212,"o":44.44,"t":"2024-12-04T05:00:00Z","v":112220,"vw":45.493111},{"c":44.33,"h":45.155,"l":43.54,"n":4498,"o":45.07,"t":"2024-12-05T05:00:00Z","v":117958,"vw":44.264725},{"c":43.67,"h":44.85,"l":42.99,"n":3875,"o":44.4,"t":"2024-12-06T05:00:00Z","v":131834,"vw":43.576123},{"c":42.2,"h":44.49,"l":42.11,"n":2534,"o":43.78,"t":"2024-12-09T05:00:00Z","v":93344,"vw":42.78376},{"c":43.26,"h":44.05,"l":42.24,"n":4710,"o":42.24,"t":"2024-12-10T05:00:00Z","v":115601,"vw":43.361935},{"c":43.84,"h":45.0412,"l":43.6,"n":4442,"o":43.86,"t":"2024-12-11T05:00:00Z","v":236035,"vw":43.995326},{"c":43.38,"h":44.6459,"l":43.34,"n":3769,"o":44.2,"t":"2024-12-12T05:00:00Z","v":114114,"vw":43.704206},{"c":42,"h":43.63,"l":41.98,"n":4157,"o":43.49,"t":"2024-12-13T05:00:00Z","v":107921,"vw":42.43435},{"c":41.53,"h":42.21,"l":41.07,"n":4282,"o":41.9,"t":"2024-12-16T05:00:00Z","v":117614,"vw":41.619039},{"c":40.63,"h":41.86,"l":40.38,"n":3660,"o":41.34,"t":"2024-12-17T05:00:00Z","v":158255,"vw":40.889139},{"c":38.2,"h":41.1699,"l":38.15,"n":3581,"o":40.85,"t":"2024-12-18T05:00:00Z","v":120033,"vw":39.281045},{"c":39.16,"h":39.67,"l":38.35,"n":3020,"o":38.65,"t":"2024-12-19T05:00:00Z","v":94622,"vw":39.068205},{"c":39.2,"h":39.91,"l":38.28,"n":3244,"o":38.35,"t":"2024-12-20T05:00:00Z","v":179599,"vw":39.159117},{"c":38.84,"h":39.09,"l":38.075,"n":3542,"o":39.09,"t":"2024-12-23T05:00:00Z","v":84839,"vw":38.680291},{"c":39.9,"h":39.91,"l":38.695,"n":1277,"o":38.75,"t":"2024-12-24T05:00:00Z","v":38334,"vw":39.604027},{"c":40.3,"h":40.36,"l":39.56,"n":2164,"o":39.56,"t":"2024-12-26T05:00:00Z","v":81876,"vw":40.13354},{"c":39.28,"h":40.43,"l":38.99,"n":3191,"o":39.68,"t":"2024-12-27T05:00:00Z","v":77551,"vw":39.383196},{"c":39.69,"h":39.8299,"l":38.545,"n":2676,"o":39.21,"t":"2024-12-30T05:00:00Z","v":70175,"vw":39.46161},{"c":39.72,"h":40.9356,"l":39.63,"n":3220,"o":40.01,"t":"2024-12-31T05:00:00Z","v":123688,"vw":39.919975},{"c":41.27,"h":41.4675,"l":40.1153,"n":2771,"o":40.15,"t":"2025-01-02T05:00:00Z","v":92503,"vw":40.860664},{"c":41.45,"h":42.08,"l":41.14,"n":3035,"o":41.31,"t":"2025-01-03T05:00:00Z","v":84333,"vw":41.510013},{"c":41.23,"h":41.7892,"l":39.35,"n":4283,"o":41.63,"t":"2025-01-06T05:00:00Z","v":118978,"vw":40.758523},{"c":39.55,"h":41.49,"l":38.9719,"n":3463,"o":41.38,"t":"2025-01-07T05:00:00Z","v":102409,"vw":39.74693},{"c":39.95,"h":40.22,"l":39.1325,"n":3973,"o":39.45,"t":"2025-01-08T05:00:00Z","v":91794,"vw":39.800273},{"c":38.38,"h":39.38,"l":38.32,"n":3993,"o":39.38,"t":"2025-01-10T05:00:00Z","v":111047,"vw":38.57443},{"c":38.7,"h":39.1,"l":38,"n":2882,"o":38,"t":"2025-01-13T05:00:00Z","v":67127,"vw":38.66872},{"c":38.98,"h":39.57,"l":38.44,"n":3749,"o":38.95,"t":"2025-01-14T05:00:00Z","v":85069,"vw":38.901763},{"c":40.38,"h":40.7,"l":39.21,"n":3466,"o":40.15,"t":"2025-01-15T05:00:00Z","v":109733,"vw":40.236877},{"c":39.96,"h":40.53,"l":39.105,"n":3450,"o":40.53,"t":"2025-01-16T05:00:00Z","v":94112,"vw":39.803655},{"c":40.33,"h":40.46,"l":39.79,"n":2777,"o":40.3,"t":"2025-01-17T05:00:00Z","v":75645,"vw":40.237248},{"c":41.05,"h":42.79,"l":40.73,"n":4615,"o":40.73,"t":"2025-01-21T05:00:00Z","v":120508,"vw":41.582448},{"c":40.65,"h":41.72,"l":40.29,"n":3622,"o":41.14,"t":"2025-01-22T05:00:00Z","v":88661,"vw":40.723721},{"c":41.54,"h":41.6948,"l":40.375,"n":3616,"o":40.53,"t":"2025-01-23T05:00:00Z","v":93446,"vw":41.317039},{"c":41.5,"h":41.8987,"l":40.53,"n":3287,"o":41.74,"t":"2025-01-24T05:00:00Z","v":90740,"vw":41.282934},{"c":41.69,"h":42.6,"l":41.09,"n":3965,"o":41.18,"t":"2025-01-27T05:00:00Z","v":97012,"vw":41.813577},{"c":42.04,"h":42.6999,"l":41.41,"n":3407,"o":41.55,"t":"2025-01-28T05:00:00Z","v":84489,"vw":42.088744},{"c":43.92,"h":44.4475,"l":42.2,"n":3830,"o":42.2,"t":"2025-01-29T05:00:00Z","v":120587,"vw":43.788226},{"c":44.08,"h":44.6549,"l":43.235,"n":2606,"o":44.5,"t":"2025-01-30T05:00:00Z","v":73625,"vw":44.13695},{"c":43.54,"h":44.4999,"l":43.4164,"n":2920,"o":44.08,"t":"2025-01-31T05:00:00Z","v":88260,"vw":43.788499},{"c":44.2,"h":44.28,"l":41.02,"n":2753,"o":42.32,"t":"2025-02-03T05:00:00Z","v":113548,"vw":43.451841},{"c":46.43,"h":46.44,"l":44.035,"n":3789,"o":44.47,"t":"2025-02-04T05:00:00Z","v":117426,"vw":45.768518},{"c":48.32,"h":48.53,"l":46.34,"n":4908,"o":46.57,"t":"2025-02-05T05:00:00Z","v":201225,"vw":47.749989},{"c":50.2,"h":50.9067,"l":47.86,"n":8683,"o":48.7,"t":"2025-02-06T05:00:00Z","v":430265,"vw":49.757666},{"c":49.54,"h":50.04,"l":44.2041,"n":11303,"o":47.97,"t":"2025-02-07T05:00:00Z","v":571343,"vw":47.775406},{"c":46.76,"h":50.5499,"l":46.22,"n":7714,"o":50.21,"t":"2025-02-10T05:00:00Z","v":262502,"vw":47.570711},{"c":48.1,"h":48.3799,"l":45.38,"n":5600,"o":46.45,"t":"2025-02-11T05:00:00Z","v":249053,"vw":47.548275},{"c":48.84,"h":49.025,"l":46.61,"n":4147,"o":47.08,"t":"2025-02-12T05:00:00Z","v":168905,"vw":48.633022},{"c":49.81,"h":49.88,"l":47.525,"n":3888,"o":49,"t":"2025-02-13T05:00:00Z","v":163233,"vw":49.078573},{"c":48.94,"h":50.5,"l":48.535,"n":3954,"o":50,"t":"2025-02-14T05:00:00Z","v":145181,"vw":49.38299},{"c":48.84,"h":49.5,"l":47.67,"n":4896,"o":48.96,"t":"2025-02-18T05:00:00Z","v":184800,"vw":48.697796},{"c":49.25,"h":49.25,"l":47.7701,"n":3370,"o":48.42,"t":"2025-02-19T05:00:00Z","v":91735,"vw":48.751138},{"c":47.43,"h":48.806,"l":46.5918,"n":3024,"o":48.73,"t":"2025-02-20T05:00:00Z","v":120511,"vw":47.452112},{"c":42.79,"h":47.64,"l":42.65,"n":5860,"o":47.64,"t":"2025-02-21T05:00:00Z","v":214695,"vw":43.780834},{"c":41.49,"h":42.94,"l":41.35,"n":4443,"o":42.87,"t":"2025-02-24T05:00:00Z","v":144516,"vw":41.890788},{"c":42.13,"h":42.31,"l":41.01,"n":4212,"o":41.51,"t":"2025-02-25T05:00:00Z","v":153885,"vw":41.937745},{"c":46.26,"h":46.45,"l":42.29,"n":5465,"o":42.29,"t":"2025-02-26T05:00:00Z","v":274493,"vw":45.212189},{"c":44.47,"h":47,"l":44.465,"n":4106,"o":46.45,"t":"2025-02-27T05:00:00Z","v":134154,"vw":45.256097},{"c":44.44,"h":45.24,"l":43.8622,"n":4200,"o":44.4,"t":"2025-02-28T05:00:00Z","v":284363,"vw":44.452105},{"c":42.12,"h":44.525,"l":41.94,"n":5033,"o":44.43,"t":"2025-03-03T05:00:00Z","v":172820,"vw":42.797781},{"c":41.8,"h":42.2599,"l":40.47,"n":7051,"o":41.38,"t":"2025-03-04T05:00:00Z","v":291373,"vw":41.562447},{"c":39.14,"h":42.73,"l":38.23,"n":5429,"o":41.78,"t":"2025-03-05T05:00:00Z","v":270631,"vw":39.37248},{"c":37.66,"h":39.24,"l":37.55,"n":4678,"o":38.36,"t":"2025-03-06T05:00:00Z","v":176601,"vw":38.100447},{"c":37.09,"h":37.67,"l":35.77,"n":4207,"o":37.5,"t":"2025-03-07T05:00:00Z","v":184229,"vw":36.807149},{"c":35.54,"h":36.89,"l":35,"n":4788,"o":36.07,"t":"2025-03-10T04:00:00Z","v":191383,"vw":35.646306},{"c":37.3,"h":38.05,"l":35.575,"n":4439,"o":35.86,"t":"2025-03-11T04:00:00Z","v":174402,"vw":37.03862},{"c":37.42,"h":37.97,"l":37.08,"n":3565,"o":37.54,"t":"2025-03-12T04:00:00Z","v":104114,"vw":37.50612},{"c":36.5,"h":37.311,"l":35.895,"n":2356,"o":37.24,"t":"2025-03-13T04:00:00Z","v":94793,"vw":36.460526},{"c":36.62,"h":37.31,"l":36.4826,"n":2764,"o":37.08,"t":"2025-03-14T04:00:00Z","v":102208,"vw":36.709435},{"c":37.85,"h":37.92,"l":35,"n":3903,"o":36.36,"t":"2025-03-17T04:00:00Z","v":142109,"vw":37.025223},{"c":37.06,"h":37.655,"l":36.7462,"n":3108,"o":37.51,"t":"2025-03-18T04:00:00Z","v":91306,"vw":37.120163},{"c":38.2,"h":38.56,"l":37.01,"n":4099,"o":37.01,"t":"2025-03-19T04:00:00Z","v":110920,"vw":37.947253},{"c":37.69,"h":38.79,"l":37.4655,"n":3267,"o":37.68,"t":"2025-03-20T04:00:00Z","v":89021,"vw":38.041523},{"c":37.75,"h":37.815,"l":36.282,"n":2699,"o":37.28,"t":"2025-03-21T04:00:00Z","v":135018,"vw":37.513},{"c":39.23,"h":39.61,"l":38.06,"n":2824,"o":38.68,"t":"2025-03-24T04:00:00Z","v":92015,"vw":39.107745},{"c":38.63,"h":39.3112,"l":38.41,"n":3426,"o":38.97,"t":"2025-03-25T04:00:00Z","v":101517,"vw":38.659338},{"c":38,"h":38.84,"l":37.2941,"n":3255,"o":38.72,"t":"2025-03-26T04:00:00Z","v":120807,"vw":37.91753},{"c":38.16,"h":38.61,"l":37.03,"n":2974,"o":38,"t":"2025-03-27T04:00:00Z","v":102441,"vw":37.963172},{"c":38.12,"h":38.165,"l":37.27,"n":2379,"o":38,"t":"2025-03-28T04:00:00Z","v":79861,"vw":37.963871},{"c":40.2,"h":41.13,"l":36.15,"n":4784,"o":37.29,"t":"2025-03-31T04:00:00Z","v":288168,"vw":39.867371},{"c":41.12,"h":41.56,"l":39.53,"n":5235,"o":39.98,"t":"2025-04-01T04:00:00Z","v":156818,"vw":40.898333},{"c":41.96,"h":42.08,"l":40.5,"n":2960,"o":40.5,"t":"2025-04-02T04:00:00Z","v":90146,"vw":41.678854},{"c":41.57,"h":42.425,"l":38.43,"n":4707,"o":39.23,"t":"2025-04-03T04:00:00Z","v":149462,"vw":41.449297},{"c":41.11,"h":42.79,"l":40.2346,"n":4870,"o":40.66,"t":"2025-04-04T04:00:00Z","v":223302,"vw":41.03967},{"c":42.47,"h":43.115,"l":38.66,"n":3974,"o":38.79,"t":"2025-04-07T04:00:00Z","v":169339,"vw":41.381543},{"c":43.28,"h":45.42,"l":42.171,"n":4853,"o":43.76,"t":"2025-04-08T04:00:00Z","v":168961,"vw":43.538915},{"c":44.91,"h":46.63,"l":41.7451,"n":5166,"o":43.05,"t":"2025-04-09T04:00:00Z","v":261397,"vw":44.581957},{"c":46.58,"h":47.28,"l":44.08,"n":5724,"o":44.72,"t":"2025-04-10T04:00:00Z","v":251718,"vw":46.477385},{"c":45.26,"h":46.49,"l":44.3413,"n":4458,"o":46.49,"t":"2025-04-11T04:00:00Z","v":259783,"vw":45.38745},{"c":46.83,"h":47.52,"l":45.5386,"n":3770,"o":45.92,"t":"2025-04-14T04:00:00Z","v":154061,"vw":46.62041},{"c":46.59,"h":48.115,"l":46.2101,"n":3853,"o":46.57,"t":"2025-04-15T04:00:00Z","v":126864,"vw":46.973126},{"c":47.71,"h":47.83,"l":45.81,"n":3516,"o":45.92,"t":"2025-04-16T04:00:00Z","v":97855,"vw":47.254301},{"c":47.76,"h":48,"l":46.4,"n":3566,"o":47.69,"t":"2025-04-17T04:00:00Z","v":128264,"vw":47.541161},{"c":46.41,"h":47.8,"l":45.33,"n":3178,"o":47.64,"t":"2025-04-21T04:00:00Z","v":141417,"vw":46.662288},{"c":48.14,"h":48.4899,"l":46.565,"n":3805,"o":47.06,"t":"2025-04-22T04:00:00Z","v":141141,"vw":47.975484},{"c":47.98,"h":49.5899,"l":47.188,"n":3828,"o":49.07,"t":"2025-04-23T04:00:00Z","v":157893,"vw":48.016306},{"c":48.42,"h":48.845,"l":47.02,"n":3784,"o":48.06,"t":"2025-04-24T04:00:00Z","v":134943,"vw":48.387111},{"c":48.58,"h":48.9,"l":47.73,"n":3115,"o":48.67,"t":"2025-04-25T04:00:00Z","v":98702,"vw":48.457355},{"c":48.78,"h":49.7805,"l":47.59,"n":4552,"o":48.9,"t":"2025-04-28T04:00:00Z","v":169727,"vw":48.660058},{"c":49.64,"h":49.65,"l":47.5,"n":3903,"o":48.31,"t":"2025-04-29T04:00:00Z","v":155201,"vw":49.104062},{"c":50.16,"h":50.64,"l":48.276,"n":4313,"o":49.24,"t":"2025-04-30T04:00:00Z","v":187790,"vw":49.81985},{"c":50.45,"h":51.657,"l":49.2888,"n":3653,"o":49.66,"t":"2025-05-01T04:00:00Z","v":152790,"vw":50.797817},{"c":50.59,"h":52.69,"l":50.4,"n":4858,"o":50.79,"t":"2025-05-02T04:00:00Z","v":172016,"vw":51.131417},{"c":49.76,"h":50.9046,"l":49.37,"n":3532,"o":50.6,"t":"2025-05-05T04:00:00Z","v":106387,"vw":50.041584},{"c":49.02,"h":50.305,"l":48.37,"n":4556,"o":48.98,"t":"2025-05-06T04:00:00Z","v":177170,"vw":49.284313},{"c":49.33,"h":49.8177,"l":48.37,"n":4794,"o":49.34,"t":"2025-05-07T04:00:00Z","v":143207,"vw":49.117173},{"c":45.87,"h":50.14,"l":45.67,"n":6586,"o":49.66,"t":"2025-05-08T04:00:00Z","v":329237,"vw":46.748652},{"c":59.74,"h":60.84,"l":51.4,"n":13139,"o":51.48,"t":"2025-05-09T04:00:00Z","v":678084,"vw":57.83791},{"c":53.64,"h":61.22,"l":53.04,"n":10835,"o":60.17,"t":"2025-05-12T04:00:00Z","v":407359,"vw":55.016633},{"c":50.07,"h":55.18,"l":49.69,"n":6923,"o":53.52,"t":"2025-05-13T04:00:00Z","v":255906,"vw":51.703852},{"c":49.9,"h":51.08,"l":48.87,"n":7738,"o":50,"t":"2025-05-14T04:00:00Z","v":227503,"vw":50.083311},{"c":51.66,"h":51.83,"l":49.48,"n":6390,"o":49.48,"t":"2025-05-15T04:00:00Z","v":160722,"vw":51.111301},{"c":51.54,"h":52.67,"l":51.1642,"n":4669,"o":51.55,"t":"2025-05-16T04:00:00Z","v":159310,"vw":51.763076},{"c":51.22,"h":51.6264,"l":50.24,"n":4867,"o":51,"t":"2025-05-19T04:00:00Z","v":181430,"vw":50.999182},{"c":51.71,"h":52,"l":50.61,"n":4851,"o":51.14,"t":"2025-05-20T04:00:00Z","v":127626,"vw":51.574244},{"c":50.55,"h":51.625,"l":49.1,"n":5430,"o":50.96,"t":"2025-05-21T04:00:00Z","v":152502,"vw":50.32956},{"c":50.06,"h":51.325,"l":50.06,"n":6648,"o":50.55,"t":"2025-05-22T04:00:00Z","v":231006,"vw":50.508563},{"c":49.92,"h":50.43,"l":49.22,"n":5061,"o":49.85,"t":"2025-05-23T04:00:00Z","v":187248,"vw":50.041199},{"c":47.95,"h":50.35,"l":44.68,"n":10733,"o":49.67,"t":"2025-05-27T04:00:00Z","v":341277,"vw":47.855935},{"c":48.28,"h":48.51,"l":47.6375,"n":5042,"o":47.74,"t":"2025-05-28T04:00:00Z","v":152679,"vw":48.190002},{"c":47.66,"h":48.47,"l":46.835,"n":4677,"o":48.11,"t":"2025-05-29T04:00:00Z","v":174126,"vw":47.644047},{"c":48.83,"h":48.88,"l":47,"n":5815,"o":47.48,"t":"2025-05-30T04:00:00Z","v":208385,"vw":48.637241},{"c":48.18,"h":49.17,"l":46.99,"n":5464,"o":48.6,"t":"2025-06-02T04:00:00Z","v":164237,"vw":47.845422},{"c":46.28,"h":48.19,"l":44.31,"n":6979,"o":48.19,"t":"2025-06-03T04:00:00Z","v":369616,"vw":45.762234},{"c":45.43,"h":46.39,"l":45.12,"n":4273,"o":46.35,"t":"2025-06-04T04:00:00Z","v":166482,"vw":45.555895},{"c":44.42,"h":45.6936,"l":43.89,"n":5730,"o":45.08,"t":"2025-06-05T04:00:00Z","v":226929,"vw":44.518593},{"c":45.27,"h":45.61,"l":44.17,"n":5610,"o":44.68,"t":"2025-06-06T04:00:00Z","v":175744,"vw":45.156305},{"c":44.15,"h":45.26,"l":42.85,"n":5484,"o":45.06,"t":"2025-06-09T04:00:00Z","v":186768,"vw":43.80215},{"c":44.18,"h":44.68,"l":43.79,"n":5251,"o":44.3,"t":"2025-06-10T04:00:00Z","v":139020,"vw":44.196916},{"c":43.57,"h":44.78,"l":43.445,"n":7705,"o":44.18,"t":"2025-06-11T04:00:00Z","v":248744,"vw":43.983432},{"c":41.69,"h":43.94,"l":41.09,"n":5654,"o":43.75,"t":"2025-06-12T04:00:00Z","v":189742,"vw":41.853196},{"c":41.54,"h":42.48,"l":40.89,"n":4731,"o":41.12,"t":"2025-06-13T04:00:00Z","v":186931,"vw":41.639375},{"c":40.58,"h":42.23,"l":40.01,"n":5541,"o":41.59,"t":"2025-06-16T04:00:00Z","v":177692,"vw":40.781074},{"c":41.12,"h":42.2,"l":40.08,"n":5295,"o":40.37,"t":"2025-06-17T04:00:00Z","v":158962,"vw":41.335071},{"c":40.52,"h":41.59,"l":40.43,"n":4301,"o":41.25,"t":"2025-06-18T04:00:00Z","v":167391,"vw":40.762419},{"c":41.28,"h":41.7,"l":40.53,"n":5800,"o":40.8,"t":"2025-06-20T04:00:00Z","v":800988,"vw":41.281665},{"c":44.03,"h":44.34,"l":41.31,"n":7225,"o":41.31,"t":"2025-06-23T04:00:00Z","v":294329,"vw":43.39168},{"c":42.5,"h":44.495,"l":41.82,"n":8480,"o":44.41,"t":"2025-06-24T04:00:00Z","v":368728,"vw":43.070256},{"c":37.34,"h":42.535,"l":37.11,"n":9362,"o":42.46,"t":"2025-06-25T04:00:00Z","v":398029,"vw":39.008619},{"c":37.13,"h":37.71,"l":35.87,"n":9581,"o":37.48,"t":"2025-06-26T04:00:00Z","v":426684,"vw":36.873546},{"c":39.22,"h":39.46,"l":36,"n":8784,"o":37.36,"t":"2025-06-27T04:00:00Z","v":1093667,"vw":39.054196},{"c":39.25,"h":39.485,"l":37.8273,"n":7258,"o":39.22,"t":"2025-06-30T04:00:00Z","v":311509,"vw":39.018108},{"c":39.83,"h":40.61,"l":38.55,"n":6624,"o":39.1,"t":"2025-07-01T04:00:00Z","v":295803,"vw":39.668071},{"c":39.62,"h":40.29,"l":39.1,"n":5210,"o":39.71,"t":"2025-07-02T04:00:00Z","v":198579,"vw":39.719437},{"c":40.09,"h":40.55,"l":39.32,"n":3524,"o":39.64,"t":"2025-07-03T04:00:00Z","v":136791,"vw":39.862985},{"c":39.4,"h":40.07,"l":38.973,"n":6335,"o":39.78,"t":"2025-07-07T04:00:00Z","v":309209,"vw":39.454961},{"c":38.02,"h":39.605,"l":37.8,"n":5225,"o":39.41,"t":"2025-07-08T04:00:00Z","v":213602,"vw":38.307216},{"c":38.76,"h":38.87,"l":37.57,"n":4281,"o":38.15,"t":"2025-07-09T04:00:00Z","v":183741,"vw":38.514698},{"c":39.08,"h":39.19,"l":37.83,"n":4891,"o":38.45,"t":"2025-07-10T04:00:00Z","v":286144,"vw":38.790525},{"c":39.08,"h":40.22,"l":38.835,"n":5115,"o":39.1,"t":"2025-07-11T04:00:00Z","v":180233,"vw":39.40571},{"c":40.23,"h":40.24,"l":38.87,"n":5158,"o":39.11,"t":"2025-07-14T04:00:00Z","v":169054,"vw":39.882674},{"c":39.1,"h":39.88,"l":38.8643,"n":5430,"o":39.8,"t":"2025-07-15T04:00:00Z","v":162121,"vw":39.182619},{"c":39.58,"h":40.02,"l":39.1,"n":3809,"o":39.44,"t":"2025-07-16T04:00:00Z","v":140709,"vw":39.62552},{"c":39.89,"h":40.5962,"l":39.51,"n":4322,"o":39.75,"t":"2025-07-17T04:00:00Z","v":146363,"vw":39.886367},{"c":39.43,"h":39.91,"l":39.26,"n":4640,"o":39.9,"t":"2025-07-18T04:00:00Z","v":123766,"vw":39.51602},{"c":39.59,"h":40.28,"l":39.455,"n":3723,"o":39.52,"t":"2025-07-21T04:00:00Z","v":144660,"vw":39.73119},{"c":40.08,"h":40.9811,"l":39.54,"n":6512,"o":39.79,"t":"2025-07-22T04:00:00Z","v":238017,"vw":40.198805},{"c":39.99,"h":40.5,"l":39.52,"n":5337,"o":40.1,"t":"2025-07-23T04:00:00Z","v":216887,"vw":39.913935},{"c":39.79,"h":40.95,"l":39.72,"n":5107,"o":39.75,"t":"2025-07-24T04:00:00Z","v":242352,"vw":40.243516},{"c":39.98,"h":40.36,"l":39.5,"n":4342,"o":39.77,"t":"2025-07-25T04:00:00Z","v":163194,"vw":39.96893},{"c":37.63,"h":39.93,"l":37.3364,"n":7545,"o":39.93,"t":"2025-07-28T04:00:00Z","v":310028,"vw":38.028843},{"c":36.96,"h":38.695,"l":36.84,"n":5944,"o":37.75,"t":"2025-07-29T04:00:00Z","v":311301,"vw":37.523573},{"c":37.68,"h":38.25,"l":36.94,"n":6039,"o":37.05,"t":"2025-07-30T04:00:00Z","v":221360,"vw":37.613827},{"c":37.89,"h":38.22,"l":37.03,"n":5542,"o":37.61,"t":"2025-07-31T04:00:00Z","v":202025,"vw":37.781139},{"c":38.27,"h":38.895,"l":37.65,"n":6504,"o":38.22,"t":"2025-08-01T04:00:00Z","v":207739,"vw":38.277946},{"c":37.34,"h":39.33,"l":37.27,"n":5899,"o":38.29,"t":"2025-08-04T04:00:00Z","v":214042,"vw":38.138341},{"c":35.87,"h":38.54,"l":35.71,"n":6523,"o":37.7,"t":"2025-08-05T04:00:00Z","v":302694,"vw":36.452104},{"c":38.58,"h":38.755,"l":36.03,"n":7075,"o":36.17,"t":"2025-08-06T04:00:00Z","v":314502,"vw":38.182306},{"c":37.02,"h":38.48,"l":36.6,"n":7496,"o":38.48,"t":"2025-08-07T04:00:00Z","v":318476,"vw":37.116046},{"c":39.5,"h":45.98,"l":38.595,"n":11990,"o":39.02,"t":"2025-08-08T04:00:00Z","v":704932,"vw":40.401547},{"c":39.46,"h":40.28,"l":38.99,"n":7246,"o":39.71,"t":"2025-08-11T04:00:00Z","v":248974,"vw":39.684593},{"c":40.46,"h":40.615,"l":39.275,"n":5969,"o":39.47,"t":"2025-08-12T04:00:00Z","v":243555,"vw":40.265633},{"c":39.57,"h":40.5116,"l":39.12,"n":5806,"o":40.03,"t":"2025-08-13T04:00:00Z","v":244502,"vw":39.708219},{"c":38.79,"h":39.695,"l":38.03,"n":6258,"o":39.24,"t":"2025-08-14T04:00:00Z","v":271012,"vw":38.795476},{"c":38.81,"h":38.98,"l":37.92,"n":5878,"o":38.98,"t":"2025-08-15T04:00:00Z","v":413359,"vw":38.544612},{"c":39.66,"h":39.67,"l":38.7325,"n":5452,"o":39.11,"t":"2025-08-18T04:00:00Z","v":185393,"vw":39.39267},{"c":40.7,"h":40.75,"l":38.84,"n":7443,"o":39.29,"t":"2025-08-19T04:00:00Z","v":253566,"vw":40.300758},{"c":40.54,"h":41.32,"l":40.16,"n":5653,"o":40.66,"t":"2025-08-20T04:00:00Z","v":168307,"vw":40.56249},{"c":39.78,"h":40.4,"l":39.33,"n":6757,"o":40.28,"t":"2025-08-21T04:00:00Z","v":246571,"vw":39.868301},{"c":40.53,"h":41.575,"l":39.8,"n":8055,"o":39.82,"t":"2025-08-22T04:00:00Z","v":242502,"vw":40.665649},{"c":40.68,"h":41.065,"l":39.74,"n":5661,"o":40.18,"t":"2025-08-25T04:00:00Z","v":207960,"vw":40.550133},{"c":41.08,"h":41.325,"l":40.34,"n":5202,"o":40.78,"t":"2025-08-26T04:00:00Z","v":174546,"vw":40.930115},{"c":39.8,"h":41.395,"l":39.475,"n":6245,"o":40.88,"t":"2025-08-27T04:00:00Z","v":259467,"vw":39.995123},{"c":38.55,"h":39.89,"l":38.41,"n":5514,"o":39.71,"t":"2025-08-28T04:00:00Z","v":277409,"vw":38.703598},{"c":38.45,"h":39.24,"l":37.94,"n":5158,"o":38.85,"t":"2025-08-29T04:00:00Z","v":184420,"vw":38.380189},{"c":38.52,"h":38.67,"l":37.83,"n":4495,"o":38.08,"t":"2025-09-02T04:00:00Z","v":166192,"vw":38.425984},{"c":38.94,"h":39.065,"l":37.99,"n":6177,"o":38.27,"t":"2025-09-03T04:00:00Z","v":280063,"vw":38.738125},{"c":39.25,"h":39.98,"l":38.675,"n":6361,"o":39.12,"t":"2025-09-04T04:00:00Z","v":230111,"vw":39.256431},{"c":38.81,"h":39.505,"l":37.93,"n":5200,"o":39.29,"t":"2025-09-05T04:00:00Z","v":205619,"vw":38.541147},{"c":38.24,"h":38.7507,"l":38.03,"n":6117,"o":38.67,"t":"2025-09-08T04:00:00Z","v":188612,"vw":38.330043},{"c":36.3,"h":38.005,"l":35.86,"n":8737,"o":37.82,"t":"2025-09-09T04:00:00Z","v":323661,"vw":36.418443},{"c":36.3,"h":37.075,"l":36.13,"n":9524,"o":36.3,"t":"2025-09-10T04:00:00Z","v":487608,"vw":36.431727},{"c":37.99,"h":38.055,"l":36.25,"n":6665,"o":36.41,"t":"2025-09-11T04:00:00Z","v":271103,"vw":37.744452},{"c":37.41,"h":38.145,"l":37.35,"n":4783,"o":37.84,"t":"2025-09-12T04:00:00Z","v":232969,"vw":37.555672},{"c":36.05,"h":37.56,"l":35.76,"n":6752,"o":37.56,"t":"2025-09-15T04:00:00Z","v":411722,"vw":36.168624},{"c":36.63,"h":36.86,"l":35.7,"n":5315,"o":36.09,"t":"2025-09-16T04:00:00Z","v":214480,"vw":36.54207},{"c":36.53,"h":37.405,"l":36.4401,"n":5558,"o":36.66,"t":"2025-09-17T04:00:00Z","v":175384,"vw":36.733385},{"c":36.79,"h":37.05,"l":35.93,"n":6439,"o":36.16,"t":"2025-09-18T04:00:00Z","v":240106,"vw":36.657622},{"c":35.93,"h":36.91,"l":35.505,"n":5060,"o":36.91,"t":"2025-09-19T04:00:00Z","v":458929,"vw":35.94808},{"c":36.28,"h":36.46,"l":35.15,"n":6404,"o":35.86,"t":"2025-09-22T04:00:00Z","v":235191,"vw":35.861924},{"c":36.2,"h":36.68,"l":35.82,"n":4841,"o":36.55,"t":"2025-09-23T04:00:00Z","v":198655,"vw":36.229909},{"c":36.61,"h":37.1,"l":36.045,"n":5502,"o":36.1,"t":"2025-09-24T04:00:00Z","v":234904,"vw":36.709146},{"c":36.68,"h":37.755,"l":36.44,"n":5030,"o":36.98,"t":"2025-09-25T04:00:00Z","v":222604,"vw":36.876526},{"c":37.61,"h":37.64,"l":36.05,"n":4713,"o":36.78,"t":"2025-09-26T04:00:00Z","v":159489,"vw":37.267329},{"c":38.45,"h":38.6309,"l":37.25,"n":4958,"o":37.7,"t":"2025-09-29T04:00:00Z","v":364846,"vw":38.3936},{"c":40,"h":40.18,"l":38.62,"n":5819,"o":39,"t":"2025-09-30T04:00:00Z","v":217134,"vw":39.748729},{"c":40.96,"h":41.14,"l":39.1,"n":6105,"o":39.76,"t":"2025-10-01T04:00:00Z","v":225664,"vw":40.523449},{"c":40.21,"h":40.96,"l":39.185,"n":6809,"o":40.96,"t":"2025-10-02T04:00:00Z","v":206604,"vw":40.091586},{"c":40.2,"h":40.5061,"l":39.69,"n":5418,"o":40.22,"t":"2025-10-03T04:00:00Z","v":151078,"vw":40.146743},{"c":38.49,"h":40.105,"l":38.215,"n":7133,"o":40.06,"t":"2025-10-06T04:00:00Z","v":291464,"vw":38.822786},{"c":39.09,"h":39.29,"l":37.31,"n":7595,"o":38.43,"t":"2025-10-07T04:00:00Z","v":271480,"vw":38.703258},{"c":39.66,"h":40.09,"l":39.05,"n":5892,"o":39.52,"t":"2025-10-08T04:00:00Z","v":158062,"vw":39.564956},{"c":38.97,"h":39.9,"l":38.88,"n":5217,"o":39.74,"t":"2025-10-09T04:00:00Z","v":146713,"vw":39.15256},{"c":37.28,"h":39.09,"l":37.27,"n":9140,"o":39.09,"t":"2025-10-10T04:00:00Z","v":298664,"vw":37.78856},{"c":38.11,"h":38.5732,"l":37.09,"n":6738,"o":37.09,"t":"2025-10-13T04:00:00Z","v":223733,"vw":37.948757},{"c":39.87,"h":40.38,"l":38.34,"n":5482,"o":38.34,"t":"2025-10-14T04:00:00Z","v":145228,"vw":39.67391},{"c":40.54,"h":40.76,"l":39.78,"n":5322,"o":39.78,"t":"2025-10-15T04:00:00Z","v":152158,"vw":40.466381},{"c":39.22,"h":40.88,"l":39.1,"n":5848,"o":40.49,"t":"2025-10-16T04:00:00Z","v":173199,"vw":39.455184},{"c":38.86,"h":39.9381,"l":38.7,"n":4981,"o":39.34,"t":"2025-10-17T04:00:00Z","v":126575,"vw":39.048495},{"c":39.7,"h":39.88,"l":38.36,"n":4177,"o":39.16,"t":"2025-10-20T04:00:00Z","v":118111,"vw":39.341278},{"c":39.87,"h":40.005,"l":38.83,"n":3939,"o":39.58,"t":"2025-10-21T04:00:00Z","v":153673,"vw":39.729079},{"c":40.51,"h":40.8,"l":39.81,"n":5308,"o":40.74,"t":"2025-10-22T04:00:00Z","v":192218,"vw":40.410162},{"c":40.74,"h":40.94,"l":40.13,"n":3576,"o":40.72,"t":"2025-10-23T04:00:00Z","v":140367,"vw":40.63351},{"c":40.5,"h":41.07,"l":40.265,"n":5621,"o":40.55,"t":"2025-10-24T04:00:00Z","v":193918,"vw":40.637742},{"c":39.7,"h":40.4,"l":39.02,"n":5145,"o":40.4,"t":"2025-10-27T04:00:00Z","v":191037,"vw":39.573067},{"c":39.5,"h":40.42,"l":39.25,"n":4084,"o":39.35,"t":"2025-10-28T04:00:00Z","v":172163,"vw":39.60158},{"c":38.61,"h":39.685,"l":38.11,"n":4169,"o":39.34,"t":"2025-10-29T04:00:00Z","v":156601,"vw":38.758888},{"c":35.96,"h":38.3,"l":35.13,"n":9199,"o":37.87,"t":"2025-10-30T04:00:00Z","v":629066,"vw":36.209537},{"c":32.09,"h":35.93,"l":31.84,"n":8639,"o":35.93,"t":"2025-10-31T04:00:00Z","v":432128,"vw":33.026388},{"c":32.96,"h":33.46,"l":30.91,"n":11494,"o":32.19,"t":"2025-11-03T05:00:00Z","v":591369,"vw":32.827898},{"c":31.93,"h":33.785,"l":31.84,"n":6677,"o":33.18,"t":"2025-11-04T05:00:00Z","v":291431,"vw":32.192788},{"c":32.43,"h":33.11,"l":30.55,"n":9256,"o":31.57,"t":"2025-11-05T05:00:00Z","v":364916,"vw":32.084326},{"c":31.3,"h":32.57,"l":30.975,"n":6889,"o":32.01,"t":"2025-11-06T05:00:00Z","v":267559,"vw":31.451234},{"c":31.52,"h":31.91,"l":31.005,"n":7241,"o":31.43,"t":"2025-11-07T05:00:00Z","v":249771,"vw":31.484326},{"c":31.75,"h":31.88,"l":31.16,"n":6029,"o":31.51,"t":"2025-11-10T05:00:00Z","v":208877,"vw":31.623194},{"c":31.55,"h":32.3,"l":31.28,"n":4508,"o":31.88,"t":"2025-11-11T05:00:00Z","v":140501,"vw":31.681715},{"c":32.67,"h":32.96,"l":31.57,"n":6361,"o":31.71,"t":"2025-11-12T05:00:00Z","v":210289,"vw":32.568293},{"c":31.82,"h":32.58,"l":31.675,"n":5810,"o":32.58,"t":"2025-11-13T05:00:00Z","v":199538,"vw":31.910405},{"c":32.39,"h":32.39,"l":31.465,"n":5206,"o":31.81,"t":"2025-11-14T05:00:00Z","v":159111,"vw":32.135817},{"c":31.73,"h":32.65,"l":31.46,"n":6216,"o":32.18,"t":"2025-11-17T05:00:00Z","v":184040,"vw":31.986244},{"c":31.02,"h":31.91,"l":30.862,"n":4533,"o":31.91,"t":"2025-11-18T05:00:00Z","v":173789,"vw":31.118299},{"c":31.36,"h":31.53,"l":30.8,"n":5554,"o":31.18,"t":"2025-11-19T05:00:00Z","v":230651,"vw":31.230446},{"c":30.35,"h":32.22,"l":29.98,"n":8879,"o":31.46,"t":"2025-11-20T05:00:00Z","v":362755,"vw":30.481501},{"c":28.82,"h":31.6901,"l":26.75,"n":11900,"o":29.97,"t":"2025-11-21T05:00:00Z","v":615128,"vw":28.823608},{"c":28.08,"h":29.43,"l":27.925,"n":10989,"o":29.01,"t":"2025-11-24T05:00:00Z","v":514009,"vw":28.282794},{"c":28.03,"h":29.47,"l":27.77,"n":8787,"o":28.43,"t":"2025-11-25T05:00:00Z","v":412234,"vw":28.478397},{"c":27.77,"h":28.5254,"l":27.69,"n":7854,"o":28.21,"t":"2025-11-26T05:00:00Z","v":280420,"vw":27.829263},{"c":27.75,"h":28.22,"l":27.52,"n":5049,"o":27.75,"t":"2025-11-28T05:00:00Z","v":252011,"vw":27.734727},{"c":27.53,"h":28.2,"l":27.15,"n":6497,"o":27.59,"t":"2025-12-01T05:00:00Z","v":347873,"vw":27.720958},{"c":27.17,"h":28.43,"l":26.8,"n":6264,"o":27.87,"t":"2025-12-02T05:00:00Z","v":280398,"vw":27.375804},{"c":27.18,"h":27.88,"l":27.02,"n":6542,"o":27.02,"t":"2025-12-03T05:00:00Z","v":280966,"vw":27.428252},{"c":26.4,"h":27.68,"l":26.38,"n":7693,"o":26.93,"t":"2025-12-04T05:00:00Z","v":257495,"vw":26.651945},{"c":25.08,"h":26.725,"l":25.08,"n":7621,"o":26.29,"t":"2025-12-05T05:00:00Z","v":311588,"vw":25.606134},{"c":24.8,"h":25.6795,"l":24.34,"n":7900,"o":25.12,"t":"2025-12-08T05:00:00Z","v":309906,"vw":24.98213},{"c":24.92,"h":25.05,"l":24.45,"n":6452,"o":24.72,"t":"2025-12-09T05:00:00Z","v":289193,"vw":24.794927},{"c":24.99,"h":25.185,"l":24,"n":7134,"o":24.75,"t":"2025-12-10T05:00:00Z","v":555143,"vw":24.768281},{"c":26.18,"h":26.48,"l":24.97,"n":7533,"o":24.97,"t":"2025-12-11T05:00:00Z","v":349139,"vw":26.111517},{"c":25.46,"h":26.19,"l":25.36,"n":5625,"o":26.19,"t":"2025-12-12T05:00:00Z","v":323661,"vw":25.602917},{"c":25.31,"h":26.66,"l":25.25,"n":6463,"o":25.74,"t":"2025-12-15T05:00:00Z","v":294519,"vw":25.722221},{"c":25.22,"h":25.53,"l":24.905,"n":5850,"o":25.13,"t":"2025-12-16T05:00:00Z","v":297564,"vw":25.185333},{"c":25.68,"h":26.3199,"l":25.09,"n":6071,"o":25.09,"t":"2025-12-17T05:00:00Z","v":288667,"vw":25.847456},{"c":25.07,"h":25.87,"l":24.95,"n":6462,"o":25.51,"t":"2025-12-18T05:00:00Z","v":285936,"vw":25.201835},{"c":25.18,"h":25.23,"l":24.29,"n":6847,"o":25.23,"t":"2025-12-19T05:00:00Z","v":997150,"vw":25.090539},{"c":25.35,"h":25.365,"l":24.69,"n":4835,"o":24.81,"t":"2025-12-22T05:00:00Z","v":232638,"vw":25.099368},{"c":25.62,"h":25.62,"l":24.88,"n":5877,"o":25.35,"t":"2025-12-23T05:00:00Z","v":343563,"vw":25.468216},{"c":26.2,"h":26.33,"l":25.77,"n":2543,"o":25.77,"t":"2025-12-24T05:00:00Z","v":150357,"vw":26.04367},{"c":25.8,"h":26.24,"l":25.54,"n":4224,"o":26.13,"t":"2025-12-26T05:00:00Z","v":196302,"vw":25.783495},{"c":25.46,"h":25.88,"l":25.175,"n":4526,"o":25.74,"t":"2025-12-29T05:00:00Z","v":199412,"vw":25.442396},{"c":25.13,"h":25.73,"l":25.08,"n":5090,"o":25.39,"t":"2025-12-30T05:00:00Z","v":197039,"vw":25.26046},{"c":25.05,"h":25.23,"l":24.81,"n":4870,"o":25.06,"t":"2025-12-31T05:00:00Z","v":261044,"vw":25.015824},{"c":24.7,"h":25.234,"l":24.61,"n":6510,"o":25,"t":"2026-01-02T05:00:00Z","v":224125,"vw":24.766699},{"c":24.68,"h":25.98,"l":24.25,"n":5537,"o":24.58,"t":"2026-01-05T05:00:00Z","v":195959,"vw":24.748285},{"c":24.36,"h":24.79,"l":23.78,"n":5183,"o":24.79,"t":"2026-01-06T05:00:00Z","v":205414,"vw":24.248012},{"c":23.71,"h":24.54,"l":23.47,"n":5585,"o":24.54,"t":"2026-01-07T05:00:00Z","v":247339,"vw":23.867933},{"c":24.81,"h":25.06,"l":23.73,"n":5847,"o":23.93,"t":"2026-01-08T05:00:00Z","v":268335,"vw":24.733529},{"c":25.04,"h":25.1316,"l":24.28,"n":4850,"o":24.71,"t":"2026-01-09T05:00:00Z","v":200535,"vw":24.749684},{"c":25.33,"h":25.95,"l":24.505,"n":4114,"o":24.82,"t":"2026-01-12T05:00:00Z","v":168957,"vw":25.359189},{"c":24.87,"h":25.345,"l":24.66,"n":4132,"o":25.24,"t":"2026-01-13T05:00:00Z","v":164067,"vw":24.951704},{"c":25.6,"h":25.64,"l":24.74,"n":3433,"o":24.92,"t":"2026-01-14T05:00:00Z","v":158944,"vw":25.456996},{"c":26.88,"h":27.175,"l":25.23,"n":6746,"o":25.37,"t":"2026-01-15T05:00:00Z","v":312743,"vw":26.650205},{"c":26.75,"h":26.99,"l":26.31,"n":5181,"o":26.59,"t":"2026-01-16T05:00:00Z","v":241751,"vw":26.679821},{"c":25.93,"h":26.6,"l":25.505,"n":5763,"o":26.6,"t":"2026-01-20T05:00:00Z","v":252502,"vw":25.983689},{"c":26.53,"h":26.69,"l":26.07,"n":6240,"o":26.14,"t":"2026-01-21T05:00:00Z","v":330224,"vw":26.409555},{"c":26,"h":26.759,"l":25.68,"n":5271,"o":26.52,"t":"2026-01-22T05:00:00Z","v":211924,"vw":26.012941},{"c":25.96,"h":26.33,"l":25.59,"n":4420,"o":26.03,"t":"2026-01-23T05:00:00Z","v":222628,"vw":25.94855},{"c":26.22,"h":26.35,"l":25.5,"n":4659,"o":26.09,"t":"2026-01-26T05:00:00Z","v":233645,"vw":26.080712},{"c":26.87,"h":26.92,"l":25.22,"n":5179,"o":26.17,"t":"2026-01-27T05:00:00Z","v":212723,"vw":26.427413},{"c":25.93,"h":26.84,"l":25.71,"n":5149,"o":26.84,"t":"2026-01-28T05:00:00Z","v":241225,"vw":26.037054},{"c":26.25,"h":26.32,"l":25.4603,"n":4021,"o":26.03,"t":"2026-01-29T05:00:00Z","v":138843,"vw":26.155664},{"c":27.32,"h":27.56,"l":25.94,"n":4980,"o":26.1,"t":"2026-01-30T05:00:00Z","v":207923,"vw":27.152744},{"c":28.04,"h":28.06,"l":27.22,"n":7109,"o":27.36,"t":"2026-02-02T05:00:00Z","v":257566,"vw":27.889578},{"c":27.67,"h":28.55,"l":27.03,"n":7061,"o":27.8,"t":"2026-02-03T05:00:00Z","v":279100,"vw":27.719867},{"c":27.05,"h":27.99,"l":26.88,"n":6001,"o":27.54,"t":"2026-02-04T05:00:00Z","v":307519,"vw":27.217919},{"c":27.03,"h":27.74,"l":26.88,"n":5392,"o":27.38,"t":"2026-02-05T05:00:00Z","v":173027,"vw":27.11847},{"c":26.43,"h":31.2337,"l":26.26,"n":9712,"o":29.39,"t":"2026-02-06T05:00:00Z","v":381607,"vw":27.090048},{"c":25.65,"h":27.96,"l":25.555,"n":7047,"o":26.94,"t":"2026-02-09T05:00:00Z","v":265212,"vw":26.2547},{"c":24.39,"h":25.845,"l":24.34,"n":5647,"o":25.5,"t":"2026-02-10T05:00:00Z","v":247092,"vw":24.70178},{"c":24.73,"h":25.2449,"l":24.34,"n":5026,"o":24.34,"t":"2026-02-11T05:00:00Z","v":203945,"vw":24.824335},{"c":25.86,"h":26.25,"l":24.75,"n":4133,"o":24.88,"t":"2026-02-12T05:00:00Z","v":182317,"vw":25.789134},{"c":26.84,"h":27.16,"l":26.01,"n":5113,"o":26.42,"t":"2026-02-13T05:00:00Z","v":251900,"vw":26.788929},{"c":26.38,"h":27.345,"l":25.66,"n":5234,"o":27.02,"t":"2026-02-17T05:00:00Z","v":252085,"vw":26.338171},{"c":25.13,"h":26.38,"l":24.86,"n":5351,"o":26.06,"t":"2026-02-18T05:00:00Z","v":221162,"vw":25.218738},{"c":25.14,"h":25.43,"l":24.83,"n":4207,"o":24.96,"t":"2026-02-19T05:00:00Z","v":134767,"vw":25.115588},{"c":25.11,"h":25.43,"l":24.62,"n":4717,"o":25.14,"t":"2026-02-20T05:00:00Z","v":144539,"vw":25.07221},{"c":25.7,"h":26.055,"l":24.61,"n":4566,"o":25,"t":"2026-02-23T05:00:00Z","v":138791,"vw":25.720841},{"c":26.21,"h":26.4487,"l":25.44,"n":3983,"o":25.73,"t":"2026-02-24T05:00:00Z","v":127615,"vw":26.095501},{"c":26.92,"h":27.07,"l":25.86,"n":4859,"o":26.21,"t":"2026-02-25T05:00:00Z","v":190897,"vw":26.806881},{"c":26.99,"h":27.94,"l":26.8456,"n":3620,"o":27.25,"t":"2026-02-26T05:00:00Z","v":141503,"vw":27.13348},{"c":27.03,"h":27.29,"l":26.48,"n":3552,"o":26.85,"t":"2026-02-27T05:00:00Z","v":140197,"vw":26.99163},{"c":26.84,"h":27.06,"l":26.3,"n":3476,"o":26.75,"t":"2026-03-02T05:00:00Z","v":155605,"vw":26.762438},{"c":26.62,"h":26.91,"l":25.95,"n":4096,"o":26.48,"t":"2026-03-03T05:00:00Z","v":126290,"vw":26.541981},{"c":26.44,"h":26.91,"l":26.15,"n":4186,"o":26.91,"t":"2026-03-04T05:00:00Z","v":122557,"vw":26.527629},{"c":26.34,"h":26.47,"l":25.71,"n":4446,"o":26.11,"t":"2026-03-05T05:00:00Z","v":145213,"vw":26.178127},{"c":25.95,"h":26.745,"l":25.73,"n":4524,"o":26.05,"t":"2026-03-06T05:00:00Z","v":154666,"vw":26.07379},{"c":25.35,"h":25.54,"l":24.65,"n":4077,"o":25.54,"t":"2026-03-09T04:00:00Z","v":120943,"vw":25.253252},{"c":24.62,"h":25.55,"l":24.58,"n":5102,"o":25.3,"t":"2026-03-10T04:00:00Z","v":137927,"vw":24.929463},{"c":24.57,"h":24.985,"l":24.36,"n":3585,"o":24.62,"t":"2026-03-11T04:00:00Z","v":128563,"vw":24.62841},{"c":24.98,"h":25.24,"l":24.2,"n":3193,"o":24.2,"t":"2026-03-12T04:00:00Z","v":118606,"vw":24.956916},{"c":25.6,"h":25.64,"l":24.98,"n":4711,"o":25.15,"t":"2026-03-13T04:00:00Z","v":126961,"vw":25.438632},{"c":25.56,"h":25.84,"l":25.26,"n":3716,"o":25.65,"t":"2026-03-16T04:00:00Z","v":146455,"vw":25.589059},{"c":25.86,"h":26.12,"l":25.56,"n":3497,"o":25.71,"t":"2026-03-17T04:00:00Z","v":169162,"vw":25.88129},{"c":25.2,"h":25.74,"l":25.17,"n":3278,"o":25.55,"t":"2026-03-18T04:00:00Z","v":124288,"vw":25.429795},{"c":25.51,"h":25.8,"l":25.1,"n":3903,"o":25.18,"t":"2026-03-19T04:00:00Z","v":119843,"vw":25.444749},{"c":25.32,"h":25.95,"l":25.17,"n":5302,"o":25.68,"t":"2026-03-20T04:00:00Z","v":245013,"vw":25.451053},{"c":25.32,"h":25.71,"l":24.82,"n":2958,"o":25.71,"t":"2026-03-23T04:00:00Z","v":197041,"vw":25.294986},{"c":24.88,"h":25.87,"l":24.84,"n":3171,"o":25.18,"t":"2026-03-24T04:00:00Z","v":127068,"vw":25.271435},{"c":24.76,"h":25.02,"l":24.23,"n":3317,"o":25.02,"t":"2026-03-25T04:00:00Z","v":115190,"vw":24.743478},{"c":25.65,"h":25.78,"l":24.75,"n":3675,"o":24.75,"t":"2026-03-26T04:00:00Z","v":122504,"vw":25.586533},{"c":25.97,"h":26.28,"l":25.5,"n":3432,"o":25.58,"t":"2026-03-27T04:00:00Z","v":115088,"vw":25.996633},{"c":26.42,"h":26.71,"l":25.66,"n":3633,"o":26.03,"t":"2026-03-30T04:00:00Z","v":132718,"vw":26.432952},{"c":25.85,"h":26.7816,"l":25.385,"n":3674,"o":26.48,"t":"2026-03-31T04:00:00Z","v":127324,"vw":25.804569},{"c":25.95,"h":26.3893,"l":25.44,"n":3785,"o":26,"t":"2026-04-01T04:00:00Z","v":99112,"vw":25.931842},{"c":26.14,"h":26.25,"l":25.4401,"n":3314,"o":25.81,"t":"2026-04-02T04:00:00Z","v":96550,"vw":26.061566},{"c":26.38,"h":26.49,"l":25.74,"n":3516,"o":26.08,"t":"2026-04-06T04:00:00Z","v":148625,"vw":26.217534},{"c":26.57,"h":27.14,"l":26.53,"n":4027,"o":26.56,"t":"2026-04-07T04:00:00Z","v":121886,"vw":26.702405},{"c":26.38,"h":26.785,"l":25.98,"n":3395,"o":26.55,"t":"2026-04-08T04:00:00Z","v":97885,"vw":26.352631},{"c":26.6,"h":26.79,"l":26.17,"n":2737,"o":26.23,"t":"2026-04-09T04:00:00Z","v":81354,"vw":26.554642},{"c":26.46,"h":26.6,"l":26.0252,"n":2623,"o":26.42,"t":"2026-04-10T04:00:00Z","v":76895,"vw":26.396484},{"c":26.27,"h":26.52,"l":26.0501,"n":3443,"o":26.44,"t":"2026-04-13T04:00:00Z","v":98457,"vw":26.323193},{"c":26.5,"h":26.5499,"l":25.3,"n":4169,"o":25.82,"t":"2026-04-14T04:00:00Z","v":156027,"vw":26.309337},{"c":26.4,"h":27.04,"l":26.38,"n":3079,"o":26.42,"t":"2026-04-15T04:00:00Z","v":104466,"vw":26.645942},{"c":27.41,"h":28.02,"l":27.09,"n":4128,"o":27.71,"t":"2026-04-16T04:00:00Z","v":198496,"vw":27.465583},{"c":28.27,"h":28.46,"l":27.06,"n":3005,"o":27.49,"t":"2026-04-17T04:00:00Z","v":116991,"vw":28.157762},{"c":27.82,"h":28.82,"l":27.82,"n":3993,"o":28.59,"t":"2026-04-20T04:00:00Z","v":145794,"vw":28.155862},{"c":27.51,"h":28.42,"l":27.48,"n":3611,"o":27.98,"t":"2026-04-21T04:00:00Z","v":111192,"vw":27.676508},{"c":27.54,"h":27.75,"l":27.15,"n":3252,"o":27.58,"t":"2026-04-22T04:00:00Z","v":88165,"vw":27.465436},{"c":27.19,"h":27.8799,"l":27.14,"n":3015,"o":27.53,"t":"2026-04-23T04:00:00Z","v":74920,"vw":27.386862},{"c":27.39,"h":27.43,"l":26.1438,"n":2616,"o":26.98,"t":"2026-04-24T04:00:00Z","v":111277,"vw":27.247356},{"c":27.1,"h":27.97,"l":27.02,"n":3246,"o":27.38,"t":"2026-04-27T04:00:00Z","v":96368,"vw":27.296938},{"c":27.47,"h":27.92,"l":27.18,"n":3429,"o":27.38,"t":"2026-04-28T04:00:00Z","v":88430,"vw":27.511507},{"c":27.77,"h":27.79,"l":27.05,"n":3052,"o":27.37,"t":"2026-04-29T04:00:00Z","v":89189,"vw":27.538282},{"c":28.96,"h":29.4,"l":27.8,"n":3896,"o":27.8,"t":"2026-04-30T04:00:00Z","v":151991,"vw":29.039612},{"c":29.57,"h":29.89,"l":29.225,"n":3878,"o":29.32,"t":"2026-05-01T04:00:00Z","v":124011,"vw":29.581811},{"c":28.79,"h":29.79,"l":28.62,"n":4382,"o":29.35,"t":"2026-05-04T04:00:00Z","v":139521,"vw":28.90586},{"c":28.75,"h":29.03,"l":28.5,"n":4249,"o":28.75,"t":"2026-05-05T04:00:00Z","v":124953,"vw":28.77119},{"c":27.11,"h":28.9,"l":27.05,"n":4427,"o":28.9,"t":"2026-05-06T04:00:00Z","v":129808,"vw":27.451707},{"c":27.76,"h":28.01,"l":27,"n":4356,"o":27,"t":"2026-05-07T04:00:00Z","v":159114,"vw":27.624059},{"c":26.41,"h":27.18,"l":25.18,"n":5900,"o":26.61,"t":"2026-05-08T04:00:00Z","v":220685,"vw":26.270702},{"c":26.97,"h":28.06,"l":26.4,"n":4229,"o":26.47,"t":"2026-05-11T04:00:00Z","v":154143,"vw":27.088069},{"c":27.03,"h":27.5799,"l":26.73,"n":3766,"o":27.19,"t":"2026-05-12T04:00:00Z","v":119831,"vw":27.093062},{"c":28.09,"h":28.15,"l":26.86,"n":4713,"o":26.86,"t":"2026-05-13T04:00:00Z","v":186994,"vw":27.858149},{"c":28.86,"h":29.63,"l":28.02,"n":5585,"o":28.52,"t":"2026-05-14T04:00:00Z","v":173158,"vw":29.022115},{"c":28.39,"h":29.46,"l":28.375,"n":4144,"o":29.19,"t":"2026-05-15T04:00:00Z","v":126688,"vw":28.603881},{"c":29.13,"h":29.15,"l":28.25,"n":3744,"o":28.27,"t":"2026-05-18T04:00:00Z","v":121169,"vw":28.862717},{"c":29.56,"h":30.45,"l":29,"n":4737,"o":29.12,"t":"2026-05-19T04:00:00Z","v":154734,"vw":29.79731},{"c":29.35,"h":30.01,"l":28.94,"n":4096,"o":29.52,"t":"2026-05-20T04:00:00Z","v":167648,"vw":29.375855},{"c":29.03,"h":29.39,"l":27.965,"n":2802,"o":28.96,"t":"2026-05-21T04:00:00Z","v":116712,"vw":28.803755},{"c":28.76,"h":29.72,"l":28.4,"n":3413,"o":29.22,"t":"2026-05-22T04:00:00Z","v":123680,"vw":28.726544},{"c":28.18,"h":29.15,"l":27.585,"n":2893,"o":28.6,"t":"2026-05-26T04:00:00Z","v":104640,"vw":28.124092},{"c":29.79,"h":29.91,"l":28.36,"n":3575,"o":28.36,"t":"2026-05-27T04:00:00Z","v":131277,"vw":29.516755},{"c":29.67,"h":30.2,"l":29.24,"n":3887,"o":29.86,"t":"2026-05-28T04:00:00Z","v":118094,"vw":29.640866},{"c":29.36,"h":30.0935,"l":28.6201,"n":3690,"o":29.53,"t":"2026-05-29T04:00:00Z","v":146513,"vw":29.320321},{"c":28.67,"h":30.3,"l":28.53,"n":5221,"o":29.4,"t":"2026-06-01T04:00:00Z","v":164621,"vw":28.997059},{"c":29.1,"h":29.64,"l":28.31,"n":3543,"o":28.31,"t":"2026-06-02T04:00:00Z","v":128884,"vw":29.048304},{"c":28.61,"h":29.41,"l":28.33,"n":4946,"o":28.85,"t":"2026-06-03T04:00:00Z","v":173095,"vw":28.739563},{"c":29.1,"h":29.8,"l":28.275,"n":3444,"o":29.02,"t":"2026-06-04T04:00:00Z","v":136432,"vw":28.962268},{"c":30.1,"h":30.46,"l":28.78,"n":3095,"o":29.45,"t":"2026-06-05T04:00:00Z","v":100426,"vw":30.018488},{"c":30.1,"h":30.81,"l":29.77,"n":3421,"o":29.8,"t":"2026-06-08T04:00:00Z","v":143749,"vw":30.258829},{"c":30.42,"h":30.709,"l":29.42,"n":4480,"o":30.08,"t":"2026-06-09T04:00:00Z","v":195659,"vw":30.33026},{"c":31.45,"h":31.6,"l":30.65,"n":4072,"o":30.97,"t":"2026-06-10T04:00:00Z","v":158654,"vw":31.388255},{"c":31.35,"h":31.939,"l":31.214,"n":3204,"o":31.38,"t":"2026-06-11T04:00:00Z","v":125110,"vw":31.49765},{"c":31.58,"h":31.92,"l":31.37,"n":2171,"o":31.54,"t":"2026-06-12T04:00:00Z","v":56408,"vw":31.573019},{"c":30.65,"h":31.884,"l":30.59,"n":3359,"o":31.35,"t":"2026-06-15T04:00:00Z","v":95551,"vw":30.896902},{"c":30.56,"h":31.11,"l":30.44,"n":2728,"o":30.96,"t":"2026-06-16T04:00:00Z","v":123031,"vw":30.597031},{"c":30.72,"h":31.19,"l":30.26,"n":3175,"o":30.55,"t":"2026-06-17T04:00:00Z","v":105098,"vw":30.621723},{"c":30.11,"h":30.98,"l":29.945,"n":2791,"o":30.36,"t":"2026-06-18T04:00:00Z","v":121376,"vw":30.210071},{"c":30.25,"h":30.77,"l":29.9,"n":3421,"o":30.11,"t":"2026-06-22T04:00:00Z","v":91783,"vw":30.233182},{"c":32.17,"h":32.31,"l":30.97,"n":3624,"o":30.97,"t":"2026-06-23T04:00:00Z","v":127385,"vw":31.877916},{"c":32.69,"h":32.79,"l":31.96,"n":3635,"o":32.5,"t":"2026-06-24T04:00:00Z","v":124940,"vw":32.548825},{"c":31.51,"h":32.893,"l":31.4,"n":4091,"o":32.54,"t":"2026-06-25T04:00:00Z","v":125779,"vw":31.79089},{"c":32.11,"h":32.97,"l":31.21,"n":2986,"o":31.95,"t":"2026-06-26T04:00:00Z","v":471001,"vw":32.070735},{"c":31.46,"h":32.215,"l":31.46,"n":3022,"o":32.21,"t":"2026-06-29T04:00:00Z","v":92502,"vw":31.656791},{"c":31.02,"h":31.64,"l":30.875,"n":3304,"o":31.11,"t":"2026-06-30T04:00:00Z","v":133765,"vw":31.17117},{"c":31.87,"h":32.53,"l":30.63,"n":4778,"o":31,"t":"2026-07-01T04:00:00Z","v":134237,"vw":31.832771},{"c":32.6,"h":32.89,"l":31.91,"n":3825,"o":32.09,"t":"2026-07-02T04:00:00Z","v":119771,"vw":32.566014},{"c":33.21,"h":33.66,"l":32.16,"n":3335,"o":32.63,"t":"2026-07-06T04:00:00Z","v":105757,"vw":33.133879},{"c":33.74,"h":34.59,"l":33.7101,"n":4038,"o":33.74,"t":"2026-07-07T04:00:00Z","v":130217,"vw":33.981078},{"c":33.47,"h":34.2,"l":33.0804,"n":3529,"o":33.77,"t":"2026-07-08T04:00:00Z","v":110979,"vw":33.534062},{"c":33,"h":33.38,"l":32.59,"n":3451,"o":33.21,"t":"2026-07-09T04:00:00Z","v":82936,"vw":33.02559},{"c":32.89,"h":33.415,"l":32.765,"n":2692,"o":33.3,"t":"2026-07-10T04:00:00Z","v":80348,"vw":33.008028},{"c":32.68,"h":33.58,"l":32.225,"n":3316,"o":33.16,"t":"2026-07-13T04:00:00Z","v":95428,"vw":32.598758},{"c":32.09,"h":32.64,"l":32.04,"n":2643,"o":32.51,"t":"2026-07-14T04:00:00Z","v":84126,"vw":32.178068},{"c":31.82,"h":32.78,"l":31.4,"n":2714,"o":32,"t":"2026-07-15T04:00:00Z","v":92658,"vw":31.93168},{"c":32.93,"h":33.22,"l":31.89,"n":3002,"o":31.89,"t":"2026-07-16T04:00:00Z","v":87667,"vw":32.957562},{"c":32.73,"h":33.89,"l":32.49,"n":3253,"o":33.07,"t":"2026-07-17T04:00:00Z","v":122156,"vw":32.87895},{"c":31.36,"h":32.745,"l":31.19,"n":2499,"o":32.65,"t":"2026-07-20T04:00:00Z","v":93927,"vw":31.634643},{"c":31.04,"h":31.4,"l":30.76,"n":2856,"o":30.99,"t":"2026-07-21T04:00:00Z","v":113056,"vw":31.058997},{"c":31.27,"h":31.82,"l":30.59,"n":3034,"o":31.06,"t":"2026-07-22T04:00:00Z","v":104623,"vw":31.107718},{"c":29.35,"h":30.82,"l":28.81,"n":4799,"o":30.71,"t":"2026-07-23T04:00:00Z","v":166139,"vw":29.461288},{"c":30.01,"h":30.21,"l":28.94,"n":4926,"o":29.73,"t":"2026-07-24T04:00:00Z","v":162192,"vw":29.761961},{"c":31.65,"h":31.74,"l":30.19,"n":2133,"o":30.19,"t":"2026-07-27T04:00:00Z","v":77771,"vw":31.488123},{"c":32.31,"h":33.56,"l":31.88,"n":3843,"o":31.89,"t":"2026-07-28T04:00:00Z","v":107338,"vw":32.594692},{"c":32.98,"h":33.1,"l":32.23,"n":3240,"o":32.43,"t":"2026-07-29T04:00:00Z","v":94936,"vw":32.819791},{"c":32.18,"h":32.89,"l":31.8,"n":2785,"o":32.57,"t":"2026-07-30T04:00:00Z","v":77709,"vw":32.196117},{"c":32.06,"h":32.4,"l":31.31,"n":2437,"o":31.92,"t":"2026-07-31T04:00:00Z","v":82054,"vw":32.053114},{"c":33.22,"h":33.6093,"l":32.32,"n":2621,"o":32.55,"t":"2026-08-03T04:00:00Z","v":77386,"vw":33.181294},{"c":32.56,"h":33.41,"l":32.41,"n":4794,"o":32.84,"t":"2026-08-04T04:00:00Z","v":129958,"vw":32.683643},{"c":31.95,"h":32.9,"l":31.6,"n":2669,"o":32.9,"t":"2026-08-05T04:00:00Z","v":71408,"vw":32.02709},{"c":32.46,"h":32.79,"l":31.77,"n":3207,"o":32.7,"t":"2026-08-06T04:00:00Z","v":102789,"vw":32.326931},{"c":28.39,"h":28.98,"l":26.2,"n":11134,"o":27.56,"t":"2026-08-07T04:00:00Z","v":603066,"vw":28.117711},{"c":26.26,"h":28.61,"l":26.125,"n":7355,"o":28.22,"t":"2026-08-10T04:00:00Z","v":302191,"vw":27.148816},{"c":27.54,"h":27.9,"l":26.015,"n":5386,"o":26.35,"t":"2026-08-11T04:00:00Z","v":246460,"vw":27.274269},{"c":27.43,"h":27.54,"l":26.65,"n":3461,"o":27.08,"t":"2026-08-12T04:00:00Z","v":178466,"vw":27.089771},{"c":28.02,"h":28.325,"l":27.75,"n":3106,"o":27.75,"t":"2026-08-13T04:00:00Z","v":124463,"vw":28.0045},{"c":28.13,"h":28.24,"l":27.6,"n":3412,"o":28.02,"t":"2026-08-14T04:00:00Z","v":105462,"vw":28.049202},{"c":27.85,"h":28,"l":27.235,"n":4558,"o":27.69,"t":"2026-08-17T04:00:00Z","v":150892,"vw":27.654462},{"c":27.85,"h":28.41,"l":27.55,"n":4808,"o":28.41,"t":"2026-08-18T04:00:00Z","v":177905,"vw":27.816056},{"c":27.47,"h":28.72,"l":27.45,"n":5365,"o":27.7,"t":"2026-08-19T04:00:00Z","v":254321,"vw":27.950969},{"c":27.33,"h":27.51,"l":26.79,"n":4808,"o":27.03,"t":"2026-08-20T04:00:00Z","v":173802,"vw":27.174189},{"c":27.62,"h":27.89,"l":27.0901,"n":3805,"o":27.31,"t":"2026-08-21T04:00:00Z","v":181421,"vw":27.569584},{"c":28.1,"h":29.005,"l":27.84,"n":4472,"o":27.84,"t":"2026-08-24T04:00:00Z","v":175482,"vw":28.301063},{"c":28.23,"h":28.7156,"l":27.5,"n":4807,"o":27.94,"t":"2026-08-25T04:00:00Z","v":148565,"vw":28.03195},{"c":27.85,"h":28.36,"l":27.4271,"n":3272,"o":28.31,"t":"2026-08-26T04:00:00Z","v":82008,"vw":27.947458},{"c":27.24,"h":27.82,"l":26.89,"n":2483,"o":27.55,"t":"2026-08-27T04:00:00Z","v":88130,"vw":27.247105},{"c":27.48,"h":28.13,"l":26.98,"n":2984,"o":27.36,"t":"2026-08-28T04:00:00Z","v":113687,"vw":27.732162},{"c":27.37,"h":28.5744,"l":27.2,"n":3439,"o":27.45,"t":"2026-08-31T04:00:00Z","v":106767,"vw":27.459433},{"c":27.55,"h":28.24,"l":27.32,"n":3754,"o":27.32,"t":"2026-09-01T04:00:00Z","v":105637,"vw":27.699381},{"c":27,"h":27.99,"l":26.99,"n":3274,"o":27.75,"t":"2026-09-02T04:00:00Z","v":98339,"vw":27.218588},{"c":27.24,"h":27.42,"l":26.955,"n":3257,"o":27.23,"t":"2026-09-03T04:00:00Z","v":88064,"vw":27.235991},{"c":27.93,"h":27.946,"l":26.98,"n":3273,"o":27.01,"t":"2026-09-04T04:00:00Z","v":101749,"vw":27.797298},{"c":27.16,"h":28.7882,"l":26.86,"n":4107,"o":27.88,"t":"2026-09-08T04:00:00Z","v":119744,"vw":27.20879},{"c":27.37,"h":27.71,"l":26.5,"n":4253,"o":26.88,"t":"2026-09-09T04:00:00Z","v":170835,"vw":27.262039},{"c":28.01,"h":28.05,"l":27.4015,"n":4609,"o":27.44,"t":"2026-09-10T04:00:00Z","v":168359,"vw":27.793179},{"c":28.56,"h":29.04,"l":27.96,"n":5965,"o":28,"t":"2026-09-11T04:00:00Z","v":222464,"vw":28.606881},{"c":29.36,"h":29.865,"l":28.735,"n":5159,"o":28.94,"t":"2026-09-14T04:00:00Z","v":189972,"vw":29.35104},{"c":28.86,"h":29.98,"l":28.7501,"n":5413,"o":29.4,"t":"2026-09-15T04:00:00Z","v":202182,"vw":29.227698},{"c":29.16,"h":29.47,"l":28.135,"n":5653,"o":29.19,"t":"2026-09-16T04:00:00Z","v":132099,"vw":29.187532},{"c":29.32,"h":29.44,"l":28.66,"n":4071,"o":29.13,"t":"2026-09-17T04:00:00Z","v":114648,"vw":29.205584},{"c":30.98,"h":31.61,"l":29.64,"n":5593,"o":29.95,"t":"2026-09-18T04:00:00Z","v":380959,"vw":30.981806},{"c":30.9,"h":30.92,"l":30.1,"n":4318,"o":30.68,"t":"2026-09-21T04:00:00Z","v":183747,"vw":30.664975},{"c":30.08,"h":31.2937,"l":30.03,"n":3825,"o":31.25,"t":"2026-09-22T04:00:00Z","v":147790,"vw":30.632804},{"c":29.66,"h":30.37,"l":29.49,"n":4292,"o":30.05,"t":"2026-09-23T04:00:00Z","v":128633,"vw":29.853338},{"c":29.97,"h":30.158,"l":29.57,"n":3518,"o":29.86,"t":"2026-09-24T04:00:00Z","v":101007,"vw":29.922356},{"c":29.71,"h":30.04,"l":29.48,"n":4978,"o":29.65,"t":"2026-09-25T04:00:00Z","v":96207,"vw":29.749414},{"c":30.7,"h":30.8,"l":29.83,"n":4303,"o":29.97,"t":"2026-09-28T04:00:00Z","v":202038,"vw":30.55491},{"c":30.39,"h":31.35,"l":30.2,"n":4677,"o":30.68,"t":"2026-09-29T04:00:00Z","v":107008,"vw":30.450264},{"c":30.46,"h":30.81,"l":30.23,"n":4943,"o":30.64,"t":"2026-09-30T04:00:00Z","v":159796,"vw":30.478122},{"c":30.48,"h":31.02,"l":30.27,"n":4994,"o":30.61,"t":"2026-10-01T04:00:00Z","v":120438,"vw":30.665205},{"c":30.61,"h":31.34,"l":30.31,"n":4612,"o":30.77,"t":"2026-10-02T04:00:00Z","v":107957,"vw":30.622086},{"c":30.16,"h":30.38,"l":29.58,"n":4178,"o":30.38,"t":"2026-10-05T04:00:00Z","v":115232,"vw":30.139874},{"c":29.84,"h":30.31,"l":29.6,"n":3281,"o":30.16,"t":"2026-10-06T04:00:00Z","v":76213,"vw":29.859652},{"c":30.04,"h":30.5031,"l":29.75,"n":3131,"o":29.75,"t":"2026-10-07T04:00:00Z","v":67681,"vw":30.109337},{"c":30.08,"h":30.6,"l":29.955,"n":2715,"o":30.31,"t":"2026-10-08T04:00:00Z","v":82235,"vw":30.242286},{"c":29.68,"h":30.1713,"l":29.53,"n":3231,"o":29.82,"t":"2026-10-09T04:00:00Z","v":84026,"vw":29.692217},{"c":30.01,"h":30.3,"l":29.5,"n":2908,"o":29.81,"t":"2026-10-12T04:00:00Z","v":92226,"vw":30.017604},{"c":30.26,"h":30.37,"l":30.025,"n":3532,"o":30.37,"t":"2026-10-13T04:00:00Z","v":86760,"vw":30.217049},{"c":30.89,"h":30.96,"l":29.98,"n":5444,"o":30.47,"t":"2026-10-14T04:00:00Z","v":155138,"vw":30.612489},{"c":30.6,"h":32,"l":30.53,"n":5419,"o":31.35,"t":"2026-10-15T04:00:00Z","v":145201,"vw":31.066325},{"c":30.61,"h":31.51,"l":30.25,"n":5032,"o":31.06,"t":"2026-10-16T04:00:00Z","v":141470,"vw":30.596878},{"c":29.75,"h":30.595,"l":29.32,"n":3333,"o":30.15,"t":"2026-10-19T04:00:00Z","v":113572,"vw":29.775534},{"c":29.58,"h":30.88,"l":29.43,"n":3666,"o":30.15,"t":"2026-10-20T04:00:00Z","v":101388,"vw":29.764831},{"c":30.07,"h":30.23,"l":29.1802,"n":3393,"o":29.48,"t":"2026-10-21T04:00:00Z","v":105026,"vw":29.918614},{"c":32.37,"h":32.44,"l":30.45,"n":3838,"o":30.52,"t":"2026-10-22T04:00:00Z","v":123387,"vw":31.952929},{"c":31.46,"h":32.5,"l":31.34,"n":1066,"o":32.17,"t":"2026-10-23T04:00:00Z","v":18929,"vw":31.603262}],"volatilityBars":[{"c":31.16,"h":31.25,"l":31.16,"n":22,"o":31.25,"t":"2026-09-22T13:30:00Z","v":3118,"vw":31.22431},{"c":30.48,"h":30.84,"l":30.48,"n":7,"o":30.84,"t":"2026-09-22T13:45:00Z","v":239,"vw":30.66},{"c":30.83,"h":31.05,"l":30.51,"n":48,"o":30.5651,"t":"2026-09-22T14:00:00Z","v":2433,"vw":30.714674},{"c":30.8975,"h":31.07,"l":30.33,"n":55,"o":30.33,"t":"2026-09-22T14:15:00Z","v":6126,"vw":30.812552},{"c":30.875,"h":30.93,"l":30.875,"n":34,"o":30.93,"t":"2026-09-22T14:30:00Z","v":1012,"vw":30.9045},{"c":30.87,"h":30.87,"l":30.87,"n":6,"o":30.87,"t":"2026-09-22T14:45:00Z","v":467,"vw":30.87},{"c":31.185,"h":31.185,"l":30.875,"n":93,"o":30.875,"t":"2026-09-22T15:00:00Z","v":4903,"vw":31.06037},{"c":31.2937,"h":31.2937,"l":31.1,"n":25,"o":31.185,"t":"2026-09-22T15:15:00Z","v":606,"vw":31.192175},{"c":31.1,"h":31.1,"l":31.08,"n":54,"o":31.08,"t":"2026-09-22T15:30:00Z","v":2101,"vw":31.096333},{"c":31.16,"h":31.2,"l":31.1,"n":76,"o":31.1,"t":"2026-09-22T15:45:00Z","v":2524,"vw":31.145615},{"c":30.98,"h":31.04,"l":30.86,"n":115,"o":31.04,"t":"2026-09-22T16:00:00Z","v":6121,"vw":30.955977},{"c":30.845,"h":30.93,"l":30.81,"n":90,"o":30.93,"t":"2026-09-22T16:15:00Z","v":5306,"vw":30.864222},{"c":30.92,"h":30.92,"l":30.845,"n":22,"o":30.845,"t":"2026-09-22T16:30:00Z","v":442,"vw":30.873333},{"c":31.015,"h":31.015,"l":30.93,"n":45,"o":30.93,"t":"2026-09-22T16:45:00Z","v":1528,"vw":30.944375},{"c":31,"h":31.05,"l":30.92,"n":81,"o":31.005,"t":"2026-09-22T17:00:00Z","v":2880,"vw":31.016428},{"c":31.11,"h":31.1899,"l":30.99,"n":95,"o":31.015,"t":"2026-09-22T17:15:00Z","v":11889,"vw":31.075637},{"c":31.15,"h":31.15,"l":31,"n":95,"o":31,"t":"2026-09-22T17:30:00Z","v":2900,"vw":31.093701},{"c":31.1,"h":31.16,"l":31.02,"n":35,"o":31.02,"t":"2026-09-22T17:45:00Z","v":4762,"vw":31.028182},{"c":31.065,"h":31.17,"l":31.03,"n":149,"o":31.17,"t":"2026-09-22T18:00:00Z","v":6128,"vw":31.080278},{"c":30.4,"h":31.07,"l":30.4,"n":154,"o":31.07,"t":"2026-09-22T18:15:00Z","v":6611,"vw":30.977744},{"c":30.73,"h":30.73,"l":30.67,"n":119,"o":30.67,"t":"2026-09-22T18:30:00Z","v":2732,"vw":30.689491},{"c":30.54,"h":30.79,"l":30.54,"n":74,"o":30.78,"t":"2026-09-22T18:45:00Z","v":2180,"vw":30.70875},{"c":30.335,"h":30.43,"l":30.255,"n":60,"o":30.38,"t":"2026-09-22T19:00:00Z","v":2738,"vw":30.360143},{"c":30.25,"h":30.305,"l":30.21,"n":78,"o":30.26,"t":"2026-09-22T19:15:00Z","v":3255,"vw":30.26175},{"c":30.25,"h":30.46,"l":30.22,"n":226,"o":30.22,"t":"2026-09-22T19:30:00Z","v":7505,"vw":30.31872},{"c":30.08,"h":30.23,"l":30.03,"n":546,"o":30.21,"t":"2026-09-22T19:45:00Z","v":17572,"vw":30.095937},{"c":30.08,"h":30.08,"l":30.08,"n":13,"o":30.08,"t":"2026-09-22T20:00:00Z","v":24368,"vw":30.08},{"c":30.37,"h":30.37,"l":30,"n":29,"o":30.05,"t":"2026-09-23T13:30:00Z","v":1028,"vw":30.115923},{"c":30.22,"h":30.22,"l":30.22,"n":3,"o":30.22,"t":"2026-09-23T13:45:00Z","v":130,"vw":30.22},{"c":29.85,"h":29.85,"l":29.49,"n":109,"o":29.5,"t":"2026-09-23T14:00:00Z","v":4538,"vw":29.640628},{"c":29.885,"h":29.885,"l":29.77,"n":56,"o":29.8,"t":"2026-09-23T14:15:00Z","v":5368,"vw":29.806631},{"c":29.75,"h":29.88,"l":29.75,"n":18,"o":29.88,"t":"2026-09-23T14:30:00Z","v":559,"vw":29.7925},{"c":29.61,"h":29.66,"l":29.61,"n":12,"o":29.66,"t":"2026-09-23T14:45:00Z","v":258,"vw":29.635},{"c":29.89,"h":29.93,"l":29.755,"n":99,"o":29.755,"t":"2026-09-23T15:00:00Z","v":2892,"vw":29.873937},{"c":29.78,"h":29.78,"l":29.78,"n":29,"o":29.78,"t":"2026-09-23T15:15:00Z","v":202,"vw":29.78},{"c":29.795,"h":29.8,"l":29.795,"n":18,"o":29.8,"t":"2026-09-23T15:45:00Z","v":364,"vw":29.797525},{"c":29.795,"h":29.795,"l":29.795,"n":10,"o":29.795,"t":"2026-09-23T16:00:00Z","v":210,"vw":29.795},{"c":29.875,"h":30.1,"l":29.79,"n":244,"o":29.86,"t":"2026-09-23T16:15:00Z","v":16815,"vw":29.985432},{"c":29.885,"h":29.885,"l":29.875,"n":17,"o":29.875,"t":"2026-09-23T16:30:00Z","v":532,"vw":29.879},{"c":29.99,"h":29.99,"l":29.98,"n":28,"o":29.98,"t":"2026-09-23T16:45:00Z","v":574,"vw":29.985},{"c":29.89,"h":29.89,"l":29.89,"n":7,"o":29.89,"t":"2026-09-23T17:00:00Z","v":118,"vw":29.89},{"c":30.025,"h":30.06,"l":29.965,"n":60,"o":29.965,"t":"2026-09-23T17:15:00Z","v":1242,"vw":30.003908},{"c":30.18,"h":30.18,"l":29.87,"n":212,"o":29.95,"t":"2026-09-23T17:30:00Z","v":13779,"vw":30.031825},{"c":30.08,"h":30.22,"l":30.08,"n":39,"o":30.18,"t":"2026-09-23T17:45:00Z","v":814,"vw":30.16875},{"c":30,"h":30.05,"l":29.94,"n":73,"o":30.05,"t":"2026-09-23T18:00:00Z","v":2488,"vw":29.989195},{"c":29.88,"h":29.89,"l":29.88,"n":27,"o":29.88,"t":"2026-09-23T18:15:00Z","v":586,"vw":29.883333},{"c":29.82,"h":29.87,"l":29.77,"n":90,"o":29.83,"t":"2026-09-23T18:30:00Z","v":2788,"vw":29.828846},{"c":29.91,"h":29.91,"l":29.87,"n":38,"o":29.87,"t":"2026-09-23T18:45:00Z","v":759,"vw":29.89},{"c":29.95,"h":30,"l":29.87,"n":80,"o":29.95,"t":"2026-09-23T19:00:00Z","v":3102,"vw":29.919118},{"c":29.95,"h":30.06,"l":29.91,"n":87,"o":29.97,"t":"2026-09-23T19:15:00Z","v":2378,"vw":29.974615},{"c":30.01,"h":30.02,"l":29.92,"n":193,"o":29.94,"t":"2026-09-23T19:30:00Z","v":4265,"vw":29.973817},{"c":29.67,"h":29.95,"l":29.66,"n":804,"o":29.95,"t":"2026-09-23T19:45:00Z","v":24188,"vw":29.82363},{"c":29.66,"h":29.66,"l":29.66,"n":10,"o":29.66,"t":"2026-09-23T20:00:00Z","v":20004,"vw":29.66},{"c":30.11,"h":30.13,"l":29.86,"n":28,"o":29.86,"t":"2026-09-24T13:30:00Z","v":1551,"vw":29.917405},{"c":29.69,"h":29.9,"l":29.69,"n":13,"o":29.9,"t":"2026-09-24T13:45:00Z","v":351,"vw":29.8125},{"c":29.97,"h":30.158,"l":29.95,"n":45,"o":30.158,"t":"2026-09-24T14:00:00Z","v":1122,"vw":30.012},{"c":29.77,"h":29.77,"l":29.74,"n":13,"o":29.74,"t":"2026-09-24T14:30:00Z","v":411,"vw":29.750949},{"c":29.6957,"h":29.6957,"l":29.6957,"n":3,"o":29.6957,"t":"2026-09-24T14:45:00Z","v":161,"vw":29.6957},{"c":29.75,"h":29.75,"l":29.75,"n":19,"o":29.75,"t":"2026-09-24T15:30:00Z","v":652,"vw":29.75},{"c":29.85,"h":29.8931,"l":29.675,"n":70,"o":29.675,"t":"2026-09-24T15:45:00Z","v":3593,"vw":29.862434},{"c":29.86,"h":29.86,"l":29.82,"n":40,"o":29.82,"t":"2026-09-24T16:00:00Z","v":857,"vw":29.84044},{"c":29.93,"h":29.95,"l":29.93,"n":103,"o":29.95,"t":"2026-09-24T16:15:00Z","v":1909,"vw":29.936},{"c":29.83,"h":29.92,"l":29.83,"n":82,"o":29.91,"t":"2026-09-24T16:30:00Z","v":2255,"vw":29.874375},{"c":29.67,"h":29.67,"l":29.67,"n":52,"o":29.67,"t":"2026-09-24T16:45:00Z","v":1255,"vw":29.67},{"c":29.62,"h":29.62,"l":29.57,"n":23,"o":29.57,"t":"2026-09-24T17:00:00Z","v":328,"vw":29.597064},{"c":29.86,"h":29.87,"l":29.63,"n":120,"o":29.63,"t":"2026-09-24T17:15:00Z","v":4495,"vw":29.790414},{"c":29.9199,"h":29.9199,"l":29.9199,"n":5,"o":29.9199,"t":"2026-09-24T17:30:00Z","v":180,"vw":29.9199},{"c":29.92,"h":29.929,"l":29.81,"n":73,"o":29.874,"t":"2026-09-24T17:45:00Z","v":3920,"vw":29.876477},{"c":30.14,"h":30.14,"l":29.84,"n":57,"o":29.87,"t":"2026-09-24T18:00:00Z","v":4527,"vw":29.887571},{"c":29.96,"h":30.1394,"l":29.84,"n":109,"o":29.96,"t":"2026-09-24T18:15:00Z","v":8828,"vw":29.999288},{"c":29.83,"h":29.925,"l":29.83,"n":34,"o":29.91,"t":"2026-09-24T18:30:00Z","v":958,"vw":29.897},{"c":29.98,"h":29.98,"l":29.85,"n":27,"o":29.91,"t":"2026-09-24T18:45:00Z","v":592,"vw":29.913333},{"c":29.82,"h":29.915,"l":29.78,"n":57,"o":29.915,"t":"2026-09-24T19:15:00Z","v":1406,"vw":29.844167},{"c":29.87,"h":29.87,"l":29.77,"n":185,"o":29.815,"t":"2026-09-24T19:30:00Z","v":4084,"vw":29.8167},{"c":29.97,"h":30.02,"l":29.82,"n":722,"o":29.845,"t":"2026-09-24T19:45:00Z","v":25733,"vw":29.915799},{"c":29.97,"h":29.97,"l":29.97,"n":13,"o":29.97,"t":"2026-09-24T20:00:00Z","v":20259,"vw":29.97},{"c":29.48,"h":29.65,"l":29.48,"n":30,"o":29.65,"t":"2026-09-25T13:30:00Z","v":860,"vw":29.627661},{"c":29.755,"h":29.95,"l":29.755,"n":30,"o":29.875,"t":"2026-09-25T14:00:00Z","v":670,"vw":29.891901},{"c":29.75,"h":29.77,"l":29.75,"n":35,"o":29.77,"t":"2026-09-25T15:00:00Z","v":1134,"vw":29.765714},{"c":29.6101,"h":29.6101,"l":29.6101,"n":5,"o":29.6101,"t":"2026-09-25T15:15:00Z","v":158,"vw":29.6101},{"c":29.6961,"h":29.6961,"l":29.6961,"n":12,"o":29.6961,"t":"2026-09-25T15:30:00Z","v":186,"vw":29.6961},{"c":29.75,"h":29.75,"l":29.6482,"n":22,"o":29.6482,"t":"2026-09-25T15:45:00Z","v":462,"vw":29.708795},{"c":29.905,"h":29.905,"l":29.75,"n":82,"o":29.75,"t":"2026-09-25T16:00:00Z","v":1298,"vw":29.866667},{"c":29.78,"h":29.82,"l":29.78,"n":58,"o":29.82,"t":"2026-09-25T16:15:00Z","v":1317,"vw":29.795},{"c":29.65,"h":29.68,"l":29.65,"n":42,"o":29.68,"t":"2026-09-25T16:45:00Z","v":730,"vw":29.67},{"c":29.82,"h":29.85,"l":29.77,"n":140,"o":29.78,"t":"2026-09-25T17:00:00Z","v":3219,"vw":29.797189},{"c":29.814,"h":29.814,"l":29.814,"n":9,"o":29.814,"t":"2026-09-25T17:45:00Z","v":110,"vw":29.814},{"c":29.91,"h":29.91,"l":29.91,"n":15,"o":29.91,"t":"2026-09-25T18:00:00Z","v":227,"vw":29.91},{"c":30.02,"h":30.02,"l":29.88,"n":73,"o":29.88,"t":"2026-09-25T18:15:00Z","v":4168,"vw":29.913438},{"c":29.985,"h":29.985,"l":29.95,"n":34,"o":29.95,"t":"2026-09-25T18:30:00Z","v":419,"vw":29.9675},{"c":30.04,"h":30.04,"l":30.04,"n":56,"o":30.04,"t":"2026-09-25T18:45:00Z","v":719,"vw":30.04},{"c":29.79,"h":29.94,"l":29.79,"n":143,"o":29.93,"t":"2026-09-25T19:00:00Z","v":5402,"vw":29.873158},{"c":29.79,"h":29.8548,"l":29.79,"n":70,"o":29.83,"t":"2026-09-25T19:15:00Z","v":1307,"vw":29.814701},{"c":29.84,"h":29.85,"l":29.76,"n":84,"o":29.76,"t":"2026-09-25T19:30:00Z","v":2136,"vw":29.836347},{"c":29.66,"h":29.9,"l":29.5642,"n":906,"o":29.89,"t":"2026-09-25T19:45:00Z","v":31878,"vw":29.713121},{"c":29.71,"h":29.71,"l":29.71,"n":16,"o":29.71,"t":"2026-09-25T20:00:00Z","v":20306,"vw":29.71},{"c":29.995,"h":30.2499,"l":29.83,"n":34,"o":29.97,"t":"2026-09-28T13:30:00Z","v":1505,"vw":29.983245},{"c":30.335,"h":30.7191,"l":30.27,"n":87,"o":30.3,"t":"2026-09-28T13:45:00Z","v":6712,"vw":30.32673},{"c":30.09,"h":30.77,"l":30.09,"n":221,"o":30.64,"t":"2026-09-28T14:00:00Z","v":6620,"vw":30.654465},{"c":30.485,"h":30.796,"l":30.485,"n":35,"o":30.565,"t":"2026-09-28T14:15:00Z","v":2663,"vw":30.568042},{"c":30.22,"h":30.29,"l":30.22,"n":11,"o":30.29,"t":"2026-09-28T14:30:00Z","v":376,"vw":30.255},{"c":30.17,"h":30.41,"l":30.15,"n":73,"o":30.26,"t":"2026-09-28T14:45:00Z","v":4408,"vw":30.259415},{"c":30.295,"h":30.305,"l":30.295,"n":18,"o":30.305,"t":"2026-09-28T15:00:00Z","v":641,"vw":30.298333},{"c":30.29,"h":30.42,"l":30.22,"n":159,"o":30.22,"t":"2026-09-28T15:15:00Z","v":7077,"vw":30.304967},{"c":30.4,"h":30.465,"l":30.3,"n":100,"o":30.39,"t":"2026-09-28T15:30:00Z","v":5280,"vw":30.424026},{"c":30.25,"h":30.385,"l":30.25,"n":32,"o":30.385,"t":"2026-09-28T15:45:00Z","v":1803,"vw":30.351786},{"c":30.2,"h":30.295,"l":30.2,"n":54,"o":30.24,"t":"2026-09-28T16:00:00Z","v":1892,"vw":30.251},{"c":30.52,"h":30.52,"l":30.315,"n":120,"o":30.32,"t":"2026-09-28T16:15:00Z","v":3782,"vw":30.411339},{"c":30.37,"h":30.49,"l":30.34,"n":58,"o":30.49,"t":"2026-09-28T16:30:00Z","v":3684,"vw":30.44377},{"c":30.38,"h":30.455,"l":30.38,"n":17,"o":30.455,"t":"2026-09-28T16:45:00Z","v":511,"vw":30.43},{"c":30.49,"h":30.63,"l":30.415,"n":99,"o":30.415,"t":"2026-09-28T17:00:00Z","v":3347,"vw":30.533549},{"c":30.6,"h":30.61,"l":30.6,"n":11,"o":30.605,"t":"2026-09-28T17:15:00Z","v":1037,"vw":30.6085},{"c":30.595,"h":30.69,"l":30.5,"n":30,"o":30.5,"t":"2026-09-28T17:30:00Z","v":964,"vw":30.585714},{"c":30.49,"h":30.595,"l":30.47,"n":88,"o":30.595,"t":"2026-09-28T17:45:00Z","v":4347,"vw":30.553175},{"c":30.495,"h":30.505,"l":30.495,"n":20,"o":30.505,"t":"2026-09-28T18:00:00Z","v":516,"vw":30.5},{"c":30.52,"h":30.63,"l":30.46,"n":124,"o":30.52,"t":"2026-09-28T18:15:00Z","v":6285,"vw":30.551769},{"c":30.49,"h":30.53,"l":30.44,"n":105,"o":30.53,"t":"2026-09-28T18:30:00Z","v":9321,"vw":30.506219},{"c":30.52,"h":30.56,"l":30.48,"n":84,"o":30.49,"t":"2026-09-28T18:45:00Z","v":2963,"vw":30.520583},{"c":30.5,"h":30.66,"l":30.5,"n":175,"o":30.515,"t":"2026-09-28T19:00:00Z","v":5381,"vw":30.554988},{"c":30.3,"h":30.4,"l":30.22,"n":181,"o":30.4,"t":"2026-09-28T19:15:00Z","v":6199,"vw":30.317356},{"c":30.475,"h":30.48,"l":30.295,"n":223,"o":30.295,"t":"2026-09-28T19:30:00Z","v":5797,"vw":30.440678},{"c":30.7,"h":30.8,"l":30.39,"n":1095,"o":30.52,"t":"2026-09-28T19:45:00Z","v":75019,"vw":30.625963},{"c":30.7,"h":30.73,"l":30.7,"n":21,"o":30.73,"t":"2026-09-28T20:00:00Z","v":23220,"vw":30.700363},{"c":30.7,"h":30.7,"l":30.68,"n":16,"o":30.68,"t":"2026-09-29T13:30:00Z","v":826,"vw":30.688595},{"c":31.35,"h":31.35,"l":30.94,"n":60,"o":30.94,"t":"2026-09-29T13:45:00Z","v":2516,"vw":31.111818},{"c":30.635,"h":31.16,"l":30.635,"n":62,"o":31.01,"t":"2026-09-29T14:00:00Z","v":2303,"vw":30.95431},{"c":31.04,"h":31.1,"l":30.5,"n":59,"o":31.1,"t":"2026-09-29T14:30:00Z","v":2412,"vw":30.753614},{"c":30.59,"h":31.04,"l":30.59,"n":23,"o":31.04,"t":"2026-09-29T14:45:00Z","v":609,"vw":30.89},{"c":30.7,"h":30.95,"l":30.675,"n":71,"o":30.735,"t":"2026-09-29T15:00:00Z","v":3616,"vw":30.86065},{"c":30.72,"h":30.72,"l":30.72,"n":12,"o":30.72,"t":"2026-09-29T15:15:00Z","v":252,"vw":30.72},{"c":30.78,"h":30.91,"l":30.78,"n":26,"o":30.91,"t":"2026-09-29T15:30:00Z","v":343,"vw":30.845},{"c":30.58,"h":30.81,"l":30.58,"n":77,"o":30.735,"t":"2026-09-29T15:45:00Z","v":1561,"vw":30.680585},{"c":30.595,"h":30.605,"l":30.595,"n":46,"o":30.605,"t":"2026-09-29T16:00:00Z","v":1627,"vw":30.595909},{"c":30.53,"h":30.53,"l":30.53,"n":17,"o":30.53,"t":"2026-09-29T16:15:00Z","v":732,"vw":30.53},{"c":30.48,"h":30.52,"l":30.41,"n":120,"o":30.52,"t":"2026-09-29T16:30:00Z","v":4033,"vw":30.482788},{"c":30.4,"h":30.42,"l":30.4,"n":38,"o":30.42,"t":"2026-09-29T16:45:00Z","v":734,"vw":30.41},{"c":30.38,"h":30.38,"l":30.38,"n":53,"o":30.38,"t":"2026-09-29T17:00:00Z","v":1161,"vw":30.38},{"c":30.26,"h":30.38,"l":30.26,"n":77,"o":30.38,"t":"2026-09-29T17:15:00Z","v":1642,"vw":30.321573},{"c":30.29,"h":30.29,"l":30.27,"n":25,"o":30.27,"t":"2026-09-29T17:30:00Z","v":396,"vw":30.28},{"c":30.41,"h":30.41,"l":30.3,"n":93,"o":30.3,"t":"2026-09-29T17:45:00Z","v":1830,"vw":30.338547},{"c":30.26,"h":30.41,"l":30.26,"n":159,"o":30.29,"t":"2026-09-29T18:00:00Z","v":3570,"vw":30.334932},{"c":30.26,"h":30.27,"l":30.25,"n":25,"o":30.27,"t":"2026-09-29T18:15:00Z","v":724,"vw":30.2625},{"c":30.21,"h":30.325,"l":30.2,"n":117,"o":30.215,"t":"2026-09-29T18:30:00Z","v":3571,"vw":30.245586},{"c":30.29,"h":30.29,"l":30.21,"n":78,"o":30.21,"t":"2026-09-29T18:45:00Z","v":2120,"vw":30.256597},{"c":30.25,"h":30.335,"l":30.25,"n":118,"o":30.265,"t":"2026-09-29T19:00:00Z","v":2562,"vw":30.286329},{"c":30.4,"h":30.4,"l":30.29,"n":94,"o":30.29,"t":"2026-09-29T19:15:00Z","v":2875,"vw":30.333886},{"c":30.345,"h":30.38,"l":30.34,"n":143,"o":30.38,"t":"2026-09-29T19:30:00Z","v":3425,"vw":30.361923},{"c":30.39,"h":30.445,"l":30.34,"n":770,"o":30.36,"t":"2026-09-29T19:45:00Z","v":23097,"vw":30.378021},{"c":30.39,"h":30.39,"l":30.39,"n":14,"o":30.39,"t":"2026-09-29T20:00:00Z","v":21984,"vw":30.39},{"c":30.62,"h":31.05,"l":30.61,"n":67,"o":30.64,"t":"2026-09-30T13:30:00Z","v":3972,"vw":30.658907},{"c":30.32,"h":30.61,"l":30.32,"n":60,"o":30.61,"t":"2026-09-30T13:45:00Z","v":1650,"vw":30.467428},{"c":30.385,"h":30.385,"l":30.33,"n":11,"o":30.33,"t":"2026-09-30T14:00:00Z","v":330,"vw":30.363764},{"c":30.295,"h":30.4364,"l":30.25,"n":50,"o":30.385,"t":"2026-09-30T14:15:00Z","v":2197,"vw":30.330904},{"c":30.29,"h":30.4,"l":30.29,"n":55,"o":30.36,"t":"2026-09-30T14:30:00Z","v":2629,"vw":30.380511},{"c":30.3682,"h":30.46,"l":30.27,"n":49,"o":30.3,"t":"2026-09-30T14:45:00Z","v":1748,"vw":30.34487},{"c":30.35,"h":30.425,"l":30.23,"n":107,"o":30.29,"t":"2026-09-30T15:00:00Z","v":4183,"vw":30.315703},{"c":30.31,"h":30.31,"l":30.31,"n":8,"o":30.31,"t":"2026-09-30T15:15:00Z","v":207,"vw":30.31},{"c":30.29,"h":30.47,"l":30.29,"n":41,"o":30.45,"t":"2026-09-30T15:30:00Z","v":1373,"vw":30.390777},{"c":30.485,"h":30.49,"l":30.3,"n":94,"o":30.3,"t":"2026-09-30T15:45:00Z","v":3622,"vw":30.443982},{"c":30.42,"h":30.5,"l":30.42,"n":81,"o":30.5,"t":"2026-09-30T16:00:00Z","v":2827,"vw":30.452869},{"c":30.56,"h":30.56,"l":30.42,"n":73,"o":30.475,"t":"2026-09-30T16:15:00Z","v":2555,"vw":30.499616},{"c":30.39,"h":30.5,"l":30.39,"n":77,"o":30.495,"t":"2026-09-30T16:30:00Z","v":2235,"vw":30.468429},{"c":30.47,"h":30.47,"l":30.395,"n":62,"o":30.4082,"t":"2026-09-30T16:45:00Z","v":2340,"vw":30.427263},{"c":30.4625,"h":30.4625,"l":30.42,"n":17,"o":30.42,"t":"2026-09-30T17:00:00Z","v":336,"vw":30.44125},{"c":30.45,"h":30.455,"l":30.31,"n":159,"o":30.455,"t":"2026-09-30T17:15:00Z","v":11025,"vw":30.444121},{"c":30.445,"h":30.5,"l":30.445,"n":16,"o":30.45,"t":"2026-09-30T17:30:00Z","v":746,"vw":30.464851},{"c":30.57,"h":30.6,"l":30.52,"n":150,"o":30.52,"t":"2026-09-30T17:45:00Z","v":4165,"vw":30.553913},{"c":30.5,"h":30.57,"l":30.45,"n":90,"o":30.57,"t":"2026-09-30T18:00:00Z","v":2208,"vw":30.523139},{"c":30.455,"h":30.54,"l":30.39,"n":199,"o":30.5,"t":"2026-09-30T18:15:00Z","v":5703,"vw":30.474154},{"c":30.56,"h":30.56,"l":30.455,"n":109,"o":30.455,"t":"2026-09-30T18:30:00Z","v":2753,"vw":30.501148},{"c":30.595,"h":30.6899,"l":30.595,"n":16,"o":30.6899,"t":"2026-09-30T18:45:00Z","v":474,"vw":30.637565},{"c":30.59,"h":30.62,"l":30.46,"n":217,"o":30.56,"t":"2026-09-30T19:00:00Z","v":7327,"vw":30.545888},{"c":30.51,"h":30.585,"l":30.49,"n":79,"o":30.58,"t":"2026-09-30T19:15:00Z","v":1217,"vw":30.54265},{"c":30.61,"h":30.72,"l":30.61,"n":229,"o":30.66,"t":"2026-09-30T19:30:00Z","v":5078,"vw":30.666221},{"c":30.45,"h":30.66,"l":30.38,"n":814,"o":30.6,"t":"2026-09-30T19:45:00Z","v":29484,"vw":30.519871},{"c":30.46,"h":30.46,"l":30.46,"n":20,"o":30.46,"t":"2026-09-30T20:00:00Z","v":39899,"vw":30.46},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-01T11:30:00Z","v":313,"vw":30.9},{"c":30.355,"h":30.735,"l":30.27,"n":63,"o":30.61,"t":"2026-10-01T13:30:00Z","v":2518,"vw":30.520713},{"c":30.49,"h":30.49,"l":30.49,"n":26,"o":30.49,"t":"2026-10-01T13:45:00Z","v":503,"vw":30.49},{"c":30.875,"h":30.875,"l":30.675,"n":102,"o":30.675,"t":"2026-10-01T14:00:00Z","v":4683,"vw":30.741947},{"c":30.85,"h":30.85,"l":30.85,"n":6,"o":30.85,"t":"2026-10-01T14:15:00Z","v":378,"vw":30.85},{"c":30.76,"h":30.76,"l":30.52,"n":88,"o":30.67,"t":"2026-10-01T14:30:00Z","v":2690,"vw":30.603923},{"c":30.63,"h":30.63,"l":30.54,"n":48,"o":30.61,"t":"2026-10-01T14:45:00Z","v":1272,"vw":30.584},{"c":30.9,"h":30.9,"l":30.645,"n":98,"o":30.75,"t":"2026-10-01T15:00:00Z","v":2202,"vw":30.778909},{"c":30.65,"h":30.95,"l":30.65,"n":139,"o":30.81,"t":"2026-10-01T15:15:00Z","v":3894,"vw":30.811238},{"c":30.845,"h":30.89,"l":30.72,"n":118,"o":30.775,"t":"2026-10-01T15:30:00Z","v":4413,"vw":30.826389},{"c":30.69,"h":30.78,"l":30.68,"n":91,"o":30.78,"t":"2026-10-01T15:45:00Z","v":2696,"vw":30.730936},{"c":30.82,"h":30.85,"l":30.625,"n":123,"o":30.625,"t":"2026-10-01T16:00:00Z","v":2401,"vw":30.800357},{"c":30.73,"h":30.93,"l":30.73,"n":120,"o":30.8,"t":"2026-10-01T16:15:00Z","v":3464,"vw":30.828716},{"c":30.81,"h":30.81,"l":30.7378,"n":19,"o":30.7378,"t":"2026-10-01T16:30:00Z","v":662,"vw":30.784101},{"c":30.81,"h":30.81,"l":30.81,"n":7,"o":30.81,"t":"2026-10-01T16:45:00Z","v":134,"vw":30.81},{"c":30.88,"h":30.972,"l":30.73,"n":123,"o":30.73,"t":"2026-10-01T17:00:00Z","v":4879,"vw":30.853149},{"c":30.8,"h":30.8,"l":30.8,"n":19,"o":30.8,"t":"2026-10-01T17:15:00Z","v":548,"vw":30.8},{"c":30.955,"h":30.98,"l":30.82,"n":155,"o":30.86,"t":"2026-10-01T17:30:00Z","v":5023,"vw":30.896318},{"c":31.02,"h":31.02,"l":30.86,"n":89,"o":30.89,"t":"2026-10-01T17:45:00Z","v":2213,"vw":30.911899},{"c":31.01,"h":31.01,"l":30.965,"n":75,"o":30.99,"t":"2026-10-01T18:00:00Z","v":1504,"vw":30.994167},{"c":30.9758,"h":30.9758,"l":30.9758,"n":9,"o":30.9758,"t":"2026-10-01T18:15:00Z","v":309,"vw":30.9758},{"c":30.86,"h":31.01,"l":30.86,"n":144,"o":31.01,"t":"2026-10-01T18:30:00Z","v":7163,"vw":30.950367},{"c":30.805,"h":30.895,"l":30.76,"n":44,"o":30.895,"t":"2026-10-01T18:45:00Z","v":1126,"vw":30.817973},{"c":30.7,"h":30.715,"l":30.7,"n":39,"o":30.715,"t":"2026-10-01T19:00:00Z","v":1509,"vw":30.7075},{"c":30.665,"h":30.68,"l":30.665,"n":46,"o":30.68,"t":"2026-10-01T19:15:00Z","v":1126,"vw":30.672952},{"c":30.53,"h":30.65,"l":30.52,"n":162,"o":30.65,"t":"2026-10-01T19:30:00Z","v":4239,"vw":30.572866},{"c":30.46,"h":30.65,"l":30.43,"n":813,"o":30.57,"t":"2026-10-01T19:45:00Z","v":26313,"vw":30.533222},{"c":30.48,"h":30.48,"l":30.48,"n":10,"o":30.48,"t":"2026-10-01T20:00:00Z","v":16747,"vw":30.48},{"c":30.84,"h":31.11,"l":30.715,"n":109,"o":30.77,"t":"2026-10-02T13:30:00Z","v":9770,"vw":30.836387},{"c":31.04,"h":31.2,"l":30.96,"n":64,"o":31,"t":"2026-10-02T13:45:00Z","v":3394,"vw":31.102647},{"c":31.035,"h":31.34,"l":31.035,"n":57,"o":31.19,"t":"2026-10-02T14:00:00Z","v":2456,"vw":31.202826},{"c":30.8,"h":31.03,"l":30.8,"n":11,"o":31.03,"t":"2026-10-02T14:15:00Z","v":380,"vw":30.924009},{"c":30.815,"h":30.815,"l":30.61,"n":21,"o":30.61,"t":"2026-10-02T14:30:00Z","v":382,"vw":30.721818},{"c":30.535,"h":30.83,"l":30.535,"n":155,"o":30.83,"t":"2026-10-02T14:45:00Z","v":5099,"vw":30.635061},{"c":30.68,"h":30.68,"l":30.5047,"n":105,"o":30.55,"t":"2026-10-02T15:00:00Z","v":3042,"vw":30.583581},{"c":30.81,"h":30.81,"l":30.63,"n":69,"o":30.77,"t":"2026-10-02T15:15:00Z","v":2968,"vw":30.685333},{"c":30.64,"h":30.765,"l":30.63,"n":36,"o":30.765,"t":"2026-10-02T15:30:00Z","v":1253,"vw":30.662919},{"c":30.58,"h":30.61,"l":30.58,"n":35,"o":30.61,"t":"2026-10-02T15:45:00Z","v":654,"vw":30.5975},{"c":30.5,"h":30.56,"l":30.5,"n":33,"o":30.56,"t":"2026-10-02T16:00:00Z","v":805,"vw":30.523109},{"c":30.585,"h":30.585,"l":30.585,"n":15,"o":30.585,"t":"2026-10-02T16:15:00Z","v":563,"vw":30.585},{"c":30.605,"h":30.605,"l":30.605,"n":5,"o":30.605,"t":"2026-10-02T16:30:00Z","v":108,"vw":30.605},{"c":30.605,"h":30.605,"l":30.605,"n":15,"o":30.605,"t":"2026-10-02T16:45:00Z","v":335,"vw":30.605},{"c":30.61,"h":30.61,"l":30.5969,"n":29,"o":30.5969,"t":"2026-10-02T17:00:00Z","v":930,"vw":30.60738},{"c":30.57,"h":30.615,"l":30.57,"n":47,"o":30.615,"t":"2026-10-02T17:15:00Z","v":972,"vw":30.5925},{"c":30.605,"h":30.605,"l":30.57,"n":63,"o":30.57,"t":"2026-10-02T17:45:00Z","v":2176,"vw":30.575023},{"c":30.61,"h":30.66,"l":30.61,"n":79,"o":30.63,"t":"2026-10-02T18:00:00Z","v":1708,"vw":30.628571},{"c":30.455,"h":30.6,"l":30.455,"n":116,"o":30.6,"t":"2026-10-02T18:15:00Z","v":2936,"vw":30.5177},{"c":30.41,"h":30.455,"l":30.4,"n":41,"o":30.455,"t":"2026-10-02T18:30:00Z","v":909,"vw":30.410833},{"c":30.37,"h":30.465,"l":30.37,"n":125,"o":30.42,"t":"2026-10-02T18:45:00Z","v":5612,"vw":30.44075},{"c":30.31,"h":30.41,"l":30.31,"n":104,"o":30.41,"t":"2026-10-02T19:00:00Z","v":2326,"vw":30.326154},{"c":30.34,"h":30.345,"l":30.34,"n":83,"o":30.34,"t":"2026-10-02T19:15:00Z","v":1556,"vw":30.343125},{"c":30.485,"h":30.485,"l":30.34,"n":158,"o":30.34,"t":"2026-10-02T19:30:00Z","v":4600,"vw":30.425402},{"c":30.56,"h":30.62,"l":30.36,"n":644,"o":30.36,"t":"2026-10-02T19:45:00Z","v":19358,"vw":30.47234},{"c":30.61,"h":30.61,"l":30.61,"n":10,"o":30.61,"t":"2026-10-02T20:00:00Z","v":18753,"vw":30.61},{"c":29.93,"h":30.38,"l":29.93,"n":33,"o":30.38,"t":"2026-10-05T13:30:00Z","v":2102,"vw":30.301597},{"c":29.58,"h":29.95,"l":29.58,"n":16,"o":29.95,"t":"2026-10-05T13:45:00Z","v":1160,"vw":29.829201},{"c":29.85,"h":30,"l":29.85,"n":54,"o":29.9,"t":"2026-10-05T14:00:00Z","v":3304,"vw":29.957396},{"c":29.855,"h":29.905,"l":29.82,"n":106,"o":29.905,"t":"2026-10-05T14:15:00Z","v":3958,"vw":29.868182},{"c":30.03,"h":30.085,"l":29.9,"n":104,"o":29.9,"t":"2026-10-05T14:30:00Z","v":4254,"vw":29.974779},{"c":30.035,"h":30.035,"l":29.92,"n":62,"o":29.98,"t":"2026-10-05T14:45:00Z","v":1460,"vw":29.96195},{"c":30.13,"h":30.14,"l":29.9485,"n":59,"o":29.9485,"t":"2026-10-05T15:15:00Z","v":2312,"vw":30.068382},{"c":30.12,"h":30.165,"l":30.11,"n":63,"o":30.15,"t":"2026-10-05T15:30:00Z","v":2374,"vw":30.144687},{"c":30.06,"h":30.06,"l":30.06,"n":20,"o":30.06,"t":"2026-10-05T15:45:00Z","v":339,"vw":30.06},{"c":30.15,"h":30.21,"l":30.08,"n":33,"o":30.21,"t":"2026-10-05T16:00:00Z","v":1284,"vw":30.146818},{"c":30.165,"h":30.165,"l":30.165,"n":24,"o":30.165,"t":"2026-10-05T16:15:00Z","v":770,"vw":30.165},{"c":30.12,"h":30.165,"l":30.12,"n":11,"o":30.165,"t":"2026-10-05T16:30:00Z","v":245,"vw":30.1425},{"c":30.155,"h":30.21,"l":30.155,"n":15,"o":30.21,"t":"2026-10-05T16:45:00Z","v":334,"vw":30.173333},{"c":30.155,"h":30.2102,"l":30.08,"n":26,"o":30.08,"t":"2026-10-05T17:15:00Z","v":1368,"vw":30.153474},{"c":30.145,"h":30.145,"l":30.04,"n":134,"o":30.08,"t":"2026-10-05T17:30:00Z","v":4482,"vw":30.101005},{"c":30.145,"h":30.145,"l":30.145,"n":9,"o":30.145,"t":"2026-10-05T17:45:00Z","v":162,"vw":30.145},{"c":30.145,"h":30.145,"l":30.08,"n":21,"o":30.08,"t":"2026-10-05T18:15:00Z","v":271,"vw":30.1125},{"c":30.16,"h":30.16,"l":30.1,"n":44,"o":30.1,"t":"2026-10-05T18:30:00Z","v":485,"vw":30.13},{"c":30.105,"h":30.105,"l":30.105,"n":13,"o":30.105,"t":"2026-10-05T18:45:00Z","v":160,"vw":30.105},{"c":30.11,"h":30.12,"l":30.11,"n":17,"o":30.11,"t":"2026-10-05T19:00:00Z","v":1065,"vw":30.114},{"c":30.17,"h":30.2,"l":30.165,"n":49,"o":30.17,"t":"2026-10-05T19:15:00Z","v":1511,"vw":30.173045},{"c":30.24,"h":30.32,"l":30.14,"n":119,"o":30.14,"t":"2026-10-05T19:30:00Z","v":4069,"vw":30.209477},{"c":30.2,"h":30.25,"l":30.115,"n":920,"o":30.19,"t":"2026-10-05T19:45:00Z","v":30415,"vw":30.185305},{"c":30.16,"h":30.16,"l":30.16,"n":8,"o":30.16,"t":"2026-10-05T20:00:00Z","v":33334,"vw":30.16},{"c":30.16,"h":30.16,"l":30.16,"n":14,"o":30.16,"t":"2026-10-06T13:30:00Z","v":1284,"vw":30.16},{"c":30.125,"h":30.125,"l":30.01,"n":31,"o":30.01,"t":"2026-10-06T13:45:00Z","v":1043,"vw":30.108212},{"c":30.27,"h":30.27,"l":30.18,"n":43,"o":30.22,"t":"2026-10-06T14:00:00Z","v":1214,"vw":30.243462},{"c":30.17,"h":30.31,"l":30.17,"n":46,"o":30.3,"t":"2026-10-06T14:30:00Z","v":1794,"vw":30.254286},{"c":30.085,"h":30.085,"l":30.085,"n":5,"o":30.085,"t":"2026-10-06T14:45:00Z","v":123,"vw":30.085},{"c":30,"h":30.1,"l":30,"n":107,"o":30.1,"t":"2026-10-06T15:00:00Z","v":3364,"vw":30.040877},{"c":29.95,"h":29.95,"l":29.92,"n":68,"o":29.95,"t":"2026-10-06T15:15:00Z","v":1825,"vw":29.942026},{"c":29.84,"h":29.84,"l":29.84,"n":44,"o":29.84,"t":"2026-10-06T15:30:00Z","v":1120,"vw":29.84},{"c":29.68,"h":29.78,"l":29.63,"n":101,"o":29.78,"t":"2026-10-06T15:45:00Z","v":3652,"vw":29.690031},{"c":29.81,"h":29.81,"l":29.71,"n":56,"o":29.71,"t":"2026-10-06T16:00:00Z","v":2545,"vw":29.735},{"c":29.7201,"h":29.79,"l":29.7201,"n":7,"o":29.79,"t":"2026-10-06T16:15:00Z","v":612,"vw":29.73175},{"c":29.74,"h":29.74,"l":29.74,"n":20,"o":29.74,"t":"2026-10-06T16:45:00Z","v":464,"vw":29.74},{"c":29.7,"h":29.71,"l":29.62,"n":64,"o":29.71,"t":"2026-10-06T17:00:00Z","v":1957,"vw":29.686413},{"c":29.64,"h":29.64,"l":29.64,"n":7,"o":29.64,"t":"2026-10-06T17:30:00Z","v":122,"vw":29.64},{"c":29.7,"h":29.7,"l":29.7,"n":12,"o":29.7,"t":"2026-10-06T17:45:00Z","v":550,"vw":29.7},{"c":29.73,"h":29.73,"l":29.6,"n":51,"o":29.6,"t":"2026-10-06T18:00:00Z","v":1959,"vw":29.706667},{"c":29.68,"h":29.68,"l":29.68,"n":4,"o":29.68,"t":"2026-10-06T18:15:00Z","v":164,"vw":29.68},{"c":29.685,"h":29.685,"l":29.68,"n":21,"o":29.68,"t":"2026-10-06T18:30:00Z","v":721,"vw":29.681672},{"c":29.68,"h":29.68,"l":29.635,"n":16,"o":29.65,"t":"2026-10-06T18:45:00Z","v":756,"vw":29.66},{"c":29.66,"h":29.66,"l":29.65,"n":58,"o":29.66,"t":"2026-10-06T19:00:00Z","v":1409,"vw":29.655},{"c":29.695,"h":29.7,"l":29.695,"n":27,"o":29.7,"t":"2026-10-06T19:15:00Z","v":516,"vw":29.697101},{"c":29.865,"h":29.865,"l":29.75,"n":75,"o":29.75,"t":"2026-10-06T19:30:00Z","v":2049,"vw":29.830721},{"c":29.81,"h":29.94,"l":29.81,"n":472,"o":29.83,"t":"2026-10-06T19:45:00Z","v":13726,"vw":29.863959},{"c":29.84,"h":29.84,"l":29.84,"n":12,"o":29.84,"t":"2026-10-06T20:00:00Z","v":17269,"vw":29.84},{"c":30.07,"h":30.33,"l":29.75,"n":15,"o":29.75,"t":"2026-10-07T13:30:00Z","v":2042,"vw":29.834156},{"c":30.26,"h":30.26,"l":30.07,"n":20,"o":30.07,"t":"2026-10-07T13:45:00Z","v":612,"vw":30.196667},{"c":30.265,"h":30.4676,"l":30.26,"n":41,"o":30.26,"t":"2026-10-07T14:00:00Z","v":1142,"vw":30.288021},{"c":30.5031,"h":30.5031,"l":30.01,"n":51,"o":30.01,"t":"2026-10-07T14:30:00Z","v":1853,"vw":30.126386},{"c":30.27,"h":30.27,"l":30.27,"n":6,"o":30.27,"t":"2026-10-07T14:45:00Z","v":108,"vw":30.27},{"c":30.225,"h":30.225,"l":30.225,"n":23,"o":30.225,"t":"2026-10-07T15:15:00Z","v":975,"vw":30.225},{"c":30.06,"h":30.26,"l":30.06,"n":153,"o":30.235,"t":"2026-10-07T15:30:00Z","v":3590,"vw":30.196921},{"c":30.1,"h":30.1,"l":30.02,"n":86,"o":30.02,"t":"2026-10-07T15:45:00Z","v":2619,"vw":30.081622},{"c":30.06,"h":30.06,"l":30.06,"n":12,"o":30.06,"t":"2026-10-07T16:00:00Z","v":224,"vw":30.06},{"c":30.105,"h":30.105,"l":30.105,"n":2,"o":30.105,"t":"2026-10-07T16:15:00Z","v":101,"vw":30.105},{"c":30.25,"h":30.25,"l":30.15,"n":19,"o":30.2,"t":"2026-10-07T16:30:00Z","v":483,"vw":30.202381},{"c":30.25,"h":30.25,"l":30.25,"n":17,"o":30.25,"t":"2026-10-07T16:45:00Z","v":640,"vw":30.25},{"c":30.4176,"h":30.4176,"l":30.25,"n":50,"o":30.25,"t":"2026-10-07T17:00:00Z","v":1626,"vw":30.334346},{"c":30.23,"h":30.23,"l":30.2178,"n":56,"o":30.2178,"t":"2026-10-07T17:15:00Z","v":1356,"vw":30.221521},{"c":30.16,"h":30.245,"l":30.1,"n":115,"o":30.2,"t":"2026-10-07T17:30:00Z","v":3093,"vw":30.163664},{"c":30.16,"h":30.16,"l":30.16,"n":4,"o":30.16,"t":"2026-10-07T18:00:00Z","v":129,"vw":30.16},{"c":30.335,"h":30.335,"l":30.27,"n":51,"o":30.27,"t":"2026-10-07T18:30:00Z","v":1091,"vw":30.28625},{"c":30.26,"h":30.335,"l":30.25,"n":80,"o":30.335,"t":"2026-10-07T18:45:00Z","v":3582,"vw":30.321615},{"c":30.3753,"h":30.3753,"l":30.3753,"n":7,"o":30.3753,"t":"2026-10-07T19:00:00Z","v":385,"vw":30.3753},{"c":30.16,"h":30.19,"l":30.16,"n":32,"o":30.19,"t":"2026-10-07T19:15:00Z","v":704,"vw":30.173333},{"c":30.16,"h":30.17,"l":30.16,"n":55,"o":30.17,"t":"2026-10-07T19:30:00Z","v":992,"vw":30.163333},{"c":30.03,"h":30.15,"l":29.99,"n":525,"o":30.15,"t":"2026-10-07T19:45:00Z","v":12067,"vw":30.059333},{"c":30.04,"h":30.04,"l":30.04,"n":16,"o":30.04,"t":"2026-10-07T20:00:00Z","v":14293,"vw":30.04},{"c":30.33,"h":30.43,"l":29.955,"n":48,"o":30.31,"t":"2026-10-08T13:30:00Z","v":2384,"vw":30.303083},{"c":30.23,"h":30.405,"l":30.23,"n":36,"o":30.32,"t":"2026-10-08T14:00:00Z","v":2239,"vw":30.366321},{"c":30.3,"h":30.3,"l":30.09,"n":103,"o":30.15,"t":"2026-10-08T14:30:00Z","v":4131,"vw":30.209003},{"c":30.31,"h":30.41,"l":30.31,"n":19,"o":30.41,"t":"2026-10-08T14:45:00Z","v":766,"vw":30.350767},{"c":30.4153,"h":30.4153,"l":30.4153,"n":8,"o":30.4153,"t":"2026-10-08T15:15:00Z","v":244,"vw":30.4153},{"c":30.44,"h":30.46,"l":30.43,"n":47,"o":30.43,"t":"2026-10-08T15:30:00Z","v":1634,"vw":30.441707},{"c":30.19,"h":30.44,"l":30.19,"n":123,"o":30.42,"t":"2026-10-08T15:45:00Z","v":4388,"vw":30.328296},{"c":30.3,"h":30.35,"l":30.29,"n":62,"o":30.29,"t":"2026-10-08T16:15:00Z","v":3221,"vw":30.295176},{"c":30.31,"h":30.32,"l":30.31,"n":14,"o":30.32,"t":"2026-10-08T16:30:00Z","v":992,"vw":30.311116},{"c":30.53,"h":30.53,"l":30.41,"n":70,"o":30.41,"t":"2026-10-08T16:45:00Z","v":2119,"vw":30.444},{"c":30.485,"h":30.57,"l":30.4,"n":96,"o":30.56,"t":"2026-10-08T17:00:00Z","v":5036,"vw":30.514406},{"c":30.42,"h":30.6,"l":30.42,"n":58,"o":30.5,"t":"2026-10-08T17:15:00Z","v":2286,"vw":30.489408},{"c":30.525,"h":30.525,"l":30.525,"n":7,"o":30.525,"t":"2026-10-08T17:30:00Z","v":124,"vw":30.525},{"c":30.52,"h":30.55,"l":30.52,"n":48,"o":30.525,"t":"2026-10-08T17:45:00Z","v":1081,"vw":30.529478},{"c":30.485,"h":30.485,"l":30.485,"n":5,"o":30.485,"t":"2026-10-08T18:00:00Z","v":117,"vw":30.485},{"c":30.34,"h":30.43,"l":30.34,"n":40,"o":30.43,"t":"2026-10-08T18:15:00Z","v":801,"vw":30.385},{"c":30.43,"h":30.43,"l":30.34,"n":35,"o":30.34,"t":"2026-10-08T18:30:00Z","v":1092,"vw":30.41},{"c":30.5,"h":30.5,"l":30.45,"n":82,"o":30.46,"t":"2026-10-08T19:00:00Z","v":1838,"vw":30.471358},{"c":30.425,"h":30.43,"l":30.39,"n":43,"o":30.43,"t":"2026-10-08T19:15:00Z","v":1611,"vw":30.4125},{"c":30.43,"h":30.43,"l":30.41,"n":28,"o":30.41,"t":"2026-10-08T19:30:00Z","v":694,"vw":30.416667},{"c":30.01,"h":30.43,"l":30.01,"n":485,"o":30.43,"t":"2026-10-08T19:45:00Z","v":14914,"vw":30.200393},{"c":30.08,"h":30.08,"l":30.08,"n":10,"o":30.08,"t":"2026-10-08T20:00:00Z","v":18051,"vw":30.08},{"c":29.82,"h":29.82,"l":29.82,"n":6,"o":29.82,"t":"2026-10-09T13:30:00Z","v":416,"vw":29.82},{"c":30.02,"h":30.1713,"l":29.9,"n":21,"o":30.035,"t":"2026-10-09T13:45:00Z","v":899,"vw":30.052721},{"c":29.86,"h":29.92,"l":29.86,"n":32,"o":29.92,"t":"2026-10-09T14:00:00Z","v":927,"vw":29.881429},{"c":29.76,"h":29.82,"l":29.76,"n":23,"o":29.82,"t":"2026-10-09T14:15:00Z","v":651,"vw":29.78648},{"c":29.6501,"h":29.73,"l":29.6501,"n":18,"o":29.73,"t":"2026-10-09T14:30:00Z","v":566,"vw":29.677948},{"c":29.685,"h":29.78,"l":29.66,"n":80,"o":29.78,"t":"2026-10-09T14:45:00Z","v":2188,"vw":29.714286},{"c":29.695,"h":29.695,"l":29.685,"n":12,"o":29.685,"t":"2026-10-09T15:00:00Z","v":344,"vw":29.688333},{"c":29.6,"h":29.67,"l":29.6,"n":49,"o":29.67,"t":"2026-10-09T15:15:00Z","v":1269,"vw":29.644106},{"c":29.625,"h":29.65,"l":29.625,"n":13,"o":29.6451,"t":"2026-10-09T15:30:00Z","v":519,"vw":29.637256},{"c":29.6,"h":29.64,"l":29.57,"n":58,"o":29.57,"t":"2026-10-09T15:45:00Z","v":1776,"vw":29.604773},{"c":29.55,"h":29.64,"l":29.55,"n":38,"o":29.64,"t":"2026-10-09T16:00:00Z","v":1351,"vw":29.58075},{"c":29.54,"h":29.54,"l":29.53,"n":51,"o":29.53,"t":"2026-10-09T16:15:00Z","v":1399,"vw":29.531416},{"c":29.59,"h":29.61,"l":29.59,"n":19,"o":29.61,"t":"2026-10-09T16:30:00Z","v":603,"vw":29.6},{"c":29.665,"h":29.665,"l":29.65,"n":17,"o":29.65,"t":"2026-10-09T16:45:00Z","v":871,"vw":29.652143},{"c":29.715,"h":29.715,"l":29.715,"n":2,"o":29.715,"t":"2026-10-09T17:00:00Z","v":138,"vw":29.715},{"c":29.74,"h":29.77,"l":29.71,"n":96,"o":29.73,"t":"2026-10-09T17:30:00Z","v":3223,"vw":29.742941},{"c":29.725,"h":29.79,"l":29.71,"n":46,"o":29.71,"t":"2026-10-09T17:45:00Z","v":1345,"vw":29.752857},{"c":29.6601,"h":29.7,"l":29.655,"n":83,"o":29.7,"t":"2026-10-09T18:00:00Z","v":2421,"vw":29.680112},{"c":29.71,"h":29.71,"l":29.69,"n":52,"o":29.7,"t":"2026-10-09T18:15:00Z","v":1222,"vw":29.7025},{"c":29.67,"h":29.755,"l":29.65,"n":99,"o":29.755,"t":"2026-10-09T18:30:00Z","v":4668,"vw":29.71394},{"c":29.72,"h":29.72,"l":29.59,"n":144,"o":29.66,"t":"2026-10-09T18:45:00Z","v":6325,"vw":29.642623},{"c":29.72,"h":29.73,"l":29.72,"n":38,"o":29.73,"t":"2026-10-09T19:00:00Z","v":1189,"vw":29.726667},{"c":29.735,"h":29.735,"l":29.67,"n":49,"o":29.67,"t":"2026-10-09T19:15:00Z","v":1211,"vw":29.691429},{"c":29.805,"h":29.88,"l":29.8,"n":93,"o":29.8,"t":"2026-10-09T19:30:00Z","v":2120,"vw":29.828333},{"c":29.63,"h":29.82,"l":29.6,"n":797,"o":29.79,"t":"2026-10-09T19:45:00Z","v":19451,"vw":29.684639},{"c":29.68,"h":29.68,"l":29.68,"n":14,"o":29.68,"t":"2026-10-09T20:00:00Z","v":14721,"vw":29.68},{"c":30.11,"h":30.21,"l":29.5,"n":34,"o":29.81,"t":"2026-10-12T13:30:00Z","v":3126,"vw":29.748817},{"c":30.07,"h":30.11,"l":29.785,"n":17,"o":30.11,"t":"2026-10-12T13:45:00Z","v":865,"vw":29.87813},{"c":29.98,"h":30.04,"l":29.98,"n":26,"o":30.04,"t":"2026-10-12T14:00:00Z","v":490,"vw":29.995},{"c":29.9,"h":29.98,"l":29.611,"n":130,"o":29.98,"t":"2026-10-12T14:15:00Z","v":2954,"vw":29.79764},{"c":29.82,"h":30.06,"l":29.82,"n":25,"o":29.9,"t":"2026-10-12T14:30:00Z","v":1262,"vw":29.90843},{"c":29.99,"h":30.22,"l":29.84,"n":28,"o":29.93,"t":"2026-10-12T14:45:00Z","v":1246,"vw":29.963572},{"c":29.9,"h":29.99,"l":29.9,"n":35,"o":29.99,"t":"2026-10-12T15:00:00Z","v":1337,"vw":29.952463},{"c":30,"h":30,"l":29.8277,"n":35,"o":29.84,"t":"2026-10-12T15:15:00Z","v":1116,"vw":29.896903},{"c":30.06,"h":30.12,"l":29.93,"n":26,"o":29.94,"t":"2026-10-12T15:30:00Z","v":1015,"vw":30.022674},{"c":30,"h":30,"l":29.98,"n":11,"o":29.98,"t":"2026-10-12T15:45:00Z","v":394,"vw":29.993333},{"c":29.9,"h":30,"l":29.86,"n":86,"o":30,"t":"2026-10-12T16:00:00Z","v":2615,"vw":29.909167},{"c":29.97,"h":29.97,"l":29.94,"n":37,"o":29.94,"t":"2026-10-12T16:30:00Z","v":695,"vw":29.953333},{"c":30.08,"h":30.09,"l":29.96,"n":40,"o":30.02,"t":"2026-10-12T16:45:00Z","v":1206,"vw":30.028738},{"c":30.02,"h":30.09,"l":29.97,"n":53,"o":30.09,"t":"2026-10-12T17:00:00Z","v":1968,"vw":30.004046},{"c":30.06,"h":30.3,"l":30.055,"n":51,"o":30.1,"t":"2026-10-12T17:15:00Z","v":1899,"vw":30.114091},{"c":30.2,"h":30.2,"l":30.105,"n":15,"o":30.2,"t":"2026-10-12T17:45:00Z","v":533,"vw":30.152445},{"c":30.125,"h":30.125,"l":30.125,"n":2,"o":30.125,"t":"2026-10-12T18:15:00Z","v":101,"vw":30.125},{"c":30.145,"h":30.26,"l":30.13,"n":140,"o":30.21,"t":"2026-10-12T18:30:00Z","v":4167,"vw":30.177949},{"c":30.17,"h":30.2,"l":30.17,"n":30,"o":30.2,"t":"2026-10-12T18:45:00Z","v":746,"vw":30.185},{"c":30.2,"h":30.2,"l":30.17,"n":18,"o":30.17,"t":"2026-10-12T19:00:00Z","v":838,"vw":30.195751},{"c":30.12,"h":30.22,"l":30.12,"n":133,"o":30.22,"t":"2026-10-12T19:15:00Z","v":3738,"vw":30.161494},{"c":30.205,"h":30.22,"l":30.14,"n":132,"o":30.15,"t":"2026-10-12T19:30:00Z","v":3353,"vw":30.186982},{"c":30,"h":30.2,"l":29.95,"n":706,"o":30.17,"t":"2026-10-12T19:45:00Z","v":23972,"vw":30.06978},{"c":30.01,"h":30.01,"l":30.01,"n":11,"o":30.01,"t":"2026-10-12T20:00:00Z","v":21112,"vw":30.01},{"c":30.25,"h":30.37,"l":30.25,"n":25,"o":30.37,"t":"2026-10-13T13:30:00Z","v":2478,"vw":30.306121},{"c":30.34,"h":30.34,"l":30.34,"n":13,"o":30.34,"t":"2026-10-13T13:45:00Z","v":272,"vw":30.34},{"c":30.16,"h":30.21,"l":30.15,"n":34,"o":30.21,"t":"2026-10-13T14:30:00Z","v":881,"vw":30.180769},{"c":30.23,"h":30.23,"l":30.23,"n":16,"o":30.23,"t":"2026-10-13T14:45:00Z","v":405,"vw":30.23},{"c":30.225,"h":30.225,"l":30.225,"n":9,"o":30.225,"t":"2026-10-13T15:15:00Z","v":274,"vw":30.225},{"c":30.17,"h":30.18,"l":30.1,"n":113,"o":30.18,"t":"2026-10-13T15:30:00Z","v":2826,"vw":30.119231},{"c":30.16,"h":30.16,"l":30.16,"n":48,"o":30.16,"t":"2026-10-13T16:00:00Z","v":1217,"vw":30.16},{"c":30.06,"h":30.09,"l":30.06,"n":50,"o":30.09,"t":"2026-10-13T16:15:00Z","v":1534,"vw":30.08},{"c":30.09,"h":30.09,"l":30.025,"n":99,"o":30.025,"t":"2026-10-13T16:45:00Z","v":2717,"vw":30.063703},{"c":30.105,"h":30.14,"l":30.09,"n":55,"o":30.1,"t":"2026-10-13T17:00:00Z","v":1495,"vw":30.105714},{"c":30.19,"h":30.19,"l":30.15,"n":44,"o":30.16,"t":"2026-10-13T17:15:00Z","v":1554,"vw":30.171809},{"c":30.2,"h":30.2,"l":30.2,"n":6,"o":30.2,"t":"2026-10-13T17:30:00Z","v":106,"vw":30.2},{"c":30.035,"h":30.13,"l":30.035,"n":43,"o":30.13,"t":"2026-10-13T17:45:00Z","v":1134,"vw":30.090833},{"c":30.14,"h":30.18,"l":30.125,"n":56,"o":30.17,"t":"2026-10-13T18:00:00Z","v":1533,"vw":30.153347},{"c":30.16,"h":30.18,"l":30.16,"n":63,"o":30.18,"t":"2026-10-13T18:15:00Z","v":1309,"vw":30.165714},{"c":30.19,"h":30.19,"l":30.19,"n":10,"o":30.19,"t":"2026-10-13T18:30:00Z","v":866,"vw":30.19},{"c":30.18,"h":30.22,"l":30.15,"n":64,"o":30.19,"t":"2026-10-13T18:45:00Z","v":1440,"vw":30.183117},{"c":30.205,"h":30.205,"l":30.18,"n":52,"o":30.18,"t":"2026-10-13T19:00:00Z","v":1311,"vw":30.190556},{"c":30.215,"h":30.23,"l":30.17,"n":96,"o":30.205,"t":"2026-10-13T19:15:00Z","v":2928,"vw":30.197987},{"c":30.14,"h":30.27,"l":30.14,"n":212,"o":30.16,"t":"2026-10-13T19:30:00Z","v":5777,"vw":30.193251},{"c":30.25,"h":30.275,"l":30.145,"n":703,"o":30.155,"t":"2026-10-13T19:45:00Z","v":24100,"vw":30.214953},{"c":30.26,"h":30.26,"l":30.26,"n":14,"o":30.26,"t":"2026-10-13T20:00:00Z","v":17644,"vw":30.26},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-13T21:30:00Z","v":174,"vw":30.05},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-14T12:30:00Z","v":100,"vw":30.28},{"c":30.49,"h":30.96,"l":30.29,"n":21,"o":30.47,"t":"2026-10-14T13:30:00Z","v":1753,"vw":30.610492},{"c":30.145,"h":30.345,"l":30.13,"n":69,"o":30.27,"t":"2026-10-14T13:45:00Z","v":1710,"vw":30.267857},{"c":30.25,"h":30.25,"l":29.98,"n":62,"o":29.98,"t":"2026-10-14T14:00:00Z","v":1940,"vw":30.149262},{"c":30.335,"h":30.335,"l":30.33,"n":34,"o":30.33,"t":"2026-10-14T14:15:00Z","v":1120,"vw":30.33125},{"c":30.52,"h":30.52,"l":30.29,"n":139,"o":30.335,"t":"2026-10-14T14:30:00Z","v":6780,"vw":30.335655},{"c":30.36,"h":30.3666,"l":30.36,"n":16,"o":30.3666,"t":"2026-10-14T14:45:00Z","v":372,"vw":30.3622},{"c":30.5,"h":30.53,"l":30.435,"n":91,"o":30.435,"t":"2026-10-14T15:00:00Z","v":2044,"vw":30.48625},{"c":30.43,"h":30.52,"l":30.3775,"n":172,"o":30.51,"t":"2026-10-14T15:15:00Z","v":6989,"vw":30.466641},{"c":30.35,"h":30.45,"l":30.35,"n":107,"o":30.42,"t":"2026-10-14T15:30:00Z","v":3659,"vw":30.394455},{"c":30.4657,"h":30.47,"l":30.355,"n":99,"o":30.355,"t":"2026-10-14T15:45:00Z","v":3228,"vw":30.394484},{"c":30.52,"h":30.52,"l":30.445,"n":55,"o":30.445,"t":"2026-10-14T16:00:00Z","v":1207,"vw":30.474372},{"c":30.49,"h":30.49,"l":30.485,"n":11,"o":30.485,"t":"2026-10-14T16:15:00Z","v":262,"vw":30.4875},{"c":30.46,"h":30.5425,"l":30.46,"n":163,"o":30.5,"t":"2026-10-14T16:30:00Z","v":3303,"vw":30.508165},{"c":30.44,"h":30.5,"l":30.44,"n":57,"o":30.4477,"t":"2026-10-14T16:45:00Z","v":2058,"vw":30.467219},{"c":30.37,"h":30.48,"l":30.37,"n":101,"o":30.48,"t":"2026-10-14T17:15:00Z","v":12119,"vw":30.413111},{"c":30.355,"h":30.38,"l":30.295,"n":141,"o":30.295,"t":"2026-10-14T17:30:00Z","v":5846,"vw":30.349874},{"c":30.365,"h":30.41,"l":30.25,"n":113,"o":30.32,"t":"2026-10-14T17:45:00Z","v":4751,"vw":30.367516},{"c":30.52,"h":30.52,"l":30.42,"n":83,"o":30.42,"t":"2026-10-14T18:00:00Z","v":2708,"vw":30.481096},{"c":30.49,"h":30.53,"l":30.48,"n":114,"o":30.53,"t":"2026-10-14T18:15:00Z","v":2128,"vw":30.507857},{"c":30.47,"h":30.51,"l":30.47,"n":99,"o":30.51,"t":"2026-10-14T18:30:00Z","v":2491,"vw":30.483864},{"c":30.34,"h":30.45,"l":30.34,"n":228,"o":30.4,"t":"2026-10-14T18:45:00Z","v":5157,"vw":30.405171},{"c":30.48,"h":30.56,"l":30.4,"n":180,"o":30.4,"t":"2026-10-14T19:00:00Z","v":5286,"vw":30.457851},{"c":30.56,"h":30.56,"l":30.49,"n":220,"o":30.54,"t":"2026-10-14T19:15:00Z","v":4643,"vw":30.534167},{"c":30.55,"h":30.64,"l":30.53,"n":277,"o":30.53,"t":"2026-10-14T19:30:00Z","v":6692,"vw":30.589667},{"c":30.87,"h":30.96,"l":30.57,"n":952,"o":30.57,"t":"2026-10-14T19:45:00Z","v":28243,"vw":30.830074},{"c":30.89,"h":30.89,"l":30.89,"n":8,"o":30.89,"t":"2026-10-14T20:00:00Z","v":23192,"vw":30.89},{"c":31.56,"h":31.79,"l":31.29,"n":86,"o":31.35,"t":"2026-10-15T13:30:00Z","v":4574,"vw":31.574472},{"c":31.96,"h":31.96,"l":31.5926,"n":47,"o":31.77,"t":"2026-10-15T13:45:00Z","v":1862,"vw":31.751118},{"c":31.88,"h":32,"l":31.71,"n":207,"o":31.725,"t":"2026-10-15T14:00:00Z","v":12489,"vw":31.85595},{"c":31.6694,"h":31.975,"l":31.64,"n":111,"o":31.88,"t":"2026-10-15T14:15:00Z","v":4598,"vw":31.734338},{"c":31.50891,"h":31.83,"l":31.44,"n":84,"o":31.82,"t":"2026-10-15T14:30:00Z","v":3204,"vw":31.632717},{"c":31.57,"h":31.62,"l":31.44,"n":140,"o":31.48,"t":"2026-10-15T14:45:00Z","v":4809,"vw":31.515806},{"c":31.56,"h":31.56,"l":31.44,"n":64,"o":31.55,"t":"2026-10-15T15:00:00Z","v":1814,"vw":31.50375},{"c":31.41,"h":31.53,"l":31.41,"n":82,"o":31.53,"t":"2026-10-15T15:15:00Z","v":4734,"vw":31.478619},{"c":31.33,"h":31.4,"l":31.3,"n":144,"o":31.4,"t":"2026-10-15T15:30:00Z","v":3770,"vw":31.368408},{"c":31.31,"h":31.375,"l":31.3,"n":91,"o":31.351754,"t":"2026-10-15T15:45:00Z","v":2168,"vw":31.342397},{"c":31.3,"h":31.4099,"l":31.24,"n":153,"o":31.3,"t":"2026-10-15T16:00:00Z","v":3937,"vw":31.327319},{"c":31.22,"h":31.3,"l":31.22,"n":40,"o":31.3,"t":"2026-10-15T16:15:00Z","v":1121,"vw":31.244153},{"c":31.1,"h":31.22,"l":31.1,"n":84,"o":31.22,"t":"2026-10-15T16:30:00Z","v":2639,"vw":31.166425},{"c":31.05,"h":31.08,"l":31.05,"n":32,"o":31.08,"t":"2026-10-15T16:45:00Z","v":632,"vw":31.066},{"c":30.76,"h":31.05,"l":30.76,"n":103,"o":31.05,"t":"2026-10-15T17:00:00Z","v":2175,"vw":30.908182},{"c":30.79,"h":30.79,"l":30.75,"n":52,"o":30.79,"t":"2026-10-15T17:15:00Z","v":1113,"vw":30.76875},{"c":30.69,"h":30.77,"l":30.69,"n":77,"o":30.77,"t":"2026-10-15T17:30:00Z","v":1428,"vw":30.75},{"c":30.635,"h":30.755,"l":30.53,"n":109,"o":30.69,"t":"2026-10-15T17:45:00Z","v":3215,"vw":30.627312},{"c":30.56,"h":30.62,"l":30.56,"n":82,"o":30.57,"t":"2026-10-15T18:00:00Z","v":2476,"vw":30.567611},{"c":30.745,"h":30.79,"l":30.64,"n":141,"o":30.68,"t":"2026-10-15T18:15:00Z","v":3894,"vw":30.706786},{"c":30.68,"h":30.8,"l":30.68,"n":73,"o":30.74,"t":"2026-10-15T18:30:00Z","v":2742,"vw":30.736272},{"c":30.69,"h":30.69,"l":30.69,"n":11,"o":30.69,"t":"2026-10-15T18:45:00Z","v":215,"vw":30.69},{"c":30.66,"h":30.73,"l":30.66,"n":64,"o":30.67,"t":"2026-10-15T19:00:00Z","v":1152,"vw":30.686},{"c":30.65,"h":30.72,"l":30.65,"n":37,"o":30.72,"t":"2026-10-15T19:15:00Z","v":1317,"vw":30.7085},{"c":30.69,"h":30.72,"l":30.6,"n":347,"o":30.65,"t":"2026-10-15T19:30:00Z","v":8905,"vw":30.660845},{"c":30.585,"h":30.76,"l":30.54,"n":911,"o":30.76,"t":"2026-10-15T19:45:00Z","v":25087,"vw":30.626158},{"c":30.6,"h":30.6,"l":30.6,"n":14,"o":30.6,"t":"2026-10-15T20:00:00Z","v":21357,"vw":30.6},{"c":30.78,"h":30.78,"l":30.78,"n":1,"o":30.78,"t":"2026-10-16T08:30:00Z","v":156,"vw":30.78},{"c":30.78,"h":30.78,"l":30.78,"n":1,"o":30.78,"t":"2026-10-16T09:00:00Z","v":156,"vw":30.78},{"c":31.065,"h":31.51,"l":30.78,"n":81,"o":31.06,"t":"2026-10-16T13:30:00Z","v":5513,"vw":31.037529},{"c":30.805,"h":30.83,"l":30.805,"n":23,"o":30.83,"t":"2026-10-16T13:45:00Z","v":975,"vw":30.814167},{"c":30.7,"h":31.02,"l":30.7,"n":144,"o":30.95,"t":"2026-10-16T14:00:00Z","v":4910,"vw":30.859612},{"c":30.655,"h":30.7,"l":30.655,"n":9,"o":30.7,"t":"2026-10-16T14:15:00Z","v":575,"vw":30.69162},{"c":30.64,"h":30.655,"l":30.56,"n":27,"o":30.655,"t":"2026-10-16T14:30:00Z","v":565,"vw":30.618333},{"c":30.45,"h":30.6,"l":30.445,"n":84,"o":30.54,"t":"2026-10-16T14:45:00Z","v":3039,"vw":30.520108},{"c":30.785,"h":30.785,"l":30.5323,"n":53,"o":30.63,"t":"2026-10-16T15:00:00Z","v":1473,"vw":30.645181},{"c":30.705,"h":30.755,"l":30.615,"n":48,"o":30.755,"t":"2026-10-16T15:15:00Z","v":1858,"vw":30.700378},{"c":30.6,"h":30.705,"l":30.59,"n":65,"o":30.705,"t":"2026-10-16T15:30:00Z","v":1645,"vw":30.645263},{"c":30.58,"h":30.66,"l":30.49,"n":208,"o":30.58,"t":"2026-10-16T15:45:00Z","v":7377,"vw":30.589436},{"c":30.41,"h":30.58,"l":30.41,"n":67,"o":30.51,"t":"2026-10-16T16:00:00Z","v":1599,"vw":30.48},{"c":30.56,"h":30.56,"l":30.25,"n":97,"o":30.31,"t":"2026-10-16T16:15:00Z","v":4635,"vw":30.390833},{"c":30.45,"h":30.48,"l":30.36,"n":53,"o":30.48,"t":"2026-10-16T16:30:00Z","v":1587,"vw":30.438053},{"c":30.36,"h":30.43,"l":30.305,"n":53,"o":30.43,"t":"2026-10-16T16:45:00Z","v":1735,"vw":30.362543},{"c":30.41,"h":30.42,"l":30.365,"n":43,"o":30.365,"t":"2026-10-16T17:00:00Z","v":1633,"vw":30.411667},{"c":30.49,"h":30.5225,"l":30.45,"n":104,"o":30.49,"t":"2026-10-16T17:15:00Z","v":4103,"vw":30.491198},{"c":30.6,"h":30.745,"l":30.48,"n":104,"o":30.485,"t":"2026-10-16T17:30:00Z","v":3845,"vw":30.613908},{"c":30.615,"h":30.615,"l":30.545,"n":30,"o":30.55,"t":"2026-10-16T17:45:00Z","v":848,"vw":30.58506},{"c":30.46,"h":30.65,"l":30.32,"n":282,"o":30.65,"t":"2026-10-16T18:00:00Z","v":15564,"vw":30.486197},{"c":30.555,"h":30.665,"l":30.44,"n":105,"o":30.45,"t":"2026-10-16T18:15:00Z","v":5298,"vw":30.491511},{"c":30.53,"h":30.57,"l":30.515,"n":87,"o":30.54,"t":"2026-10-16T18:30:00Z","v":3124,"vw":30.537221},{"c":30.47,"h":30.605,"l":30.47,"n":91,"o":30.55,"t":"2026-10-16T18:45:00Z","v":2852,"vw":30.538811},{"c":30.67,"h":30.67,"l":30.535,"n":166,"o":30.58,"t":"2026-10-16T19:00:00Z","v":5936,"vw":30.587548},{"c":30.61,"h":30.63,"l":30.58,"n":76,"o":30.58,"t":"2026-10-16T19:15:00Z","v":2330,"vw":30.615474},{"c":30.69,"h":30.745,"l":30.64,"n":168,"o":30.65,"t":"2026-10-16T19:30:00Z","v":3318,"vw":30.672621},{"c":30.585,"h":30.69,"l":30.55,"n":738,"o":30.69,"t":"2026-10-16T19:45:00Z","v":18980,"vw":30.634867},{"c":30.61,"h":30.61,"l":30.61,"n":15,"o":30.61,"t":"2026-10-16T20:00:00Z","v":20123,"vw":30.61},{"c":30.255,"h":30.255,"l":30.12,"n":15,"o":30.15,"t":"2026-10-19T13:30:00Z","v":1557,"vw":30.155023},{"c":30.595,"h":30.595,"l":30.49,"n":43,"o":30.49,"t":"2026-10-19T13:45:00Z","v":2527,"vw":30.51445},{"c":30.3,"h":30.42,"l":30.13,"n":108,"o":30.39,"t":"2026-10-19T14:00:00Z","v":6275,"vw":30.338027},{"c":30.255,"h":30.255,"l":30.13,"n":14,"o":30.13,"t":"2026-10-19T14:15:00Z","v":305,"vw":30.1925},{"c":30.04,"h":30.16,"l":30.04,"n":24,"o":30.1,"t":"2026-10-19T14:30:00Z","v":775,"vw":30.115},{"c":30.02,"h":30.115,"l":30.02,"n":13,"o":30.115,"t":"2026-10-19T14:45:00Z","v":326,"vw":30.08},{"c":30.085,"h":30.085,"l":30.02,"n":23,"o":30.02,"t":"2026-10-19T15:00:00Z","v":407,"vw":30.063333},{"c":29.88,"h":30.11,"l":29.88,"n":140,"o":30.085,"t":"2026-10-19T15:15:00Z","v":4508,"vw":30.036025},{"c":29.825,"h":29.8425,"l":29.825,"n":20,"o":29.84,"t":"2026-10-19T15:30:00Z","v":830,"vw":29.8375},{"c":29.78,"h":29.82,"l":29.76,"n":18,"o":29.76,"t":"2026-10-19T15:45:00Z","v":603,"vw":29.795728},{"c":29.755,"h":29.76,"l":29.7001,"n":53,"o":29.7001,"t":"2026-10-19T16:00:00Z","v":889,"vw":29.724578},{"c":29.575,"h":29.7,"l":29.495,"n":302,"o":29.7,"t":"2026-10-19T16:15:00Z","v":11255,"vw":29.569478},{"c":29.5001,"h":29.565,"l":29.5001,"n":14,"o":29.565,"t":"2026-10-19T16:30:00Z","v":545,"vw":29.512801},{"c":29.55,"h":29.59,"l":29.5,"n":116,"o":29.5,"t":"2026-10-19T17:00:00Z","v":4410,"vw":29.549738},{"c":29.345,"h":29.47,"l":29.32,"n":129,"o":29.47,"t":"2026-10-19T17:15:00Z","v":5831,"vw":29.383244},{"c":29.38,"h":29.38,"l":29.33,"n":18,"o":29.33,"t":"2026-10-19T17:30:00Z","v":857,"vw":29.366337},{"c":29.54,"h":29.54,"l":29.4001,"n":79,"o":29.44,"t":"2026-10-19T17:45:00Z","v":5515,"vw":29.470655},{"c":29.54,"h":29.54,"l":29.54,"n":21,"o":29.54,"t":"2026-10-19T18:00:00Z","v":588,"vw":29.54},{"c":29.72,"h":29.72,"l":29.535,"n":161,"o":29.54,"t":"2026-10-19T18:15:00Z","v":5852,"vw":29.605605},{"c":29.75,"h":29.75,"l":29.7,"n":15,"o":29.7,"t":"2026-10-19T18:30:00Z","v":491,"vw":29.733708},{"c":29.62,"h":29.74,"l":29.62,"n":65,"o":29.7315,"t":"2026-10-19T18:45:00Z","v":1621,"vw":29.683833},{"c":29.66,"h":29.71,"l":29.62,"n":67,"o":29.71,"t":"2026-10-19T19:00:00Z","v":2210,"vw":29.647853},{"c":29.71,"h":29.715,"l":29.705,"n":78,"o":29.71,"t":"2026-10-19T19:15:00Z","v":2103,"vw":29.708387},{"c":29.85,"h":29.855,"l":29.76,"n":87,"o":29.76,"t":"2026-10-19T19:30:00Z","v":2477,"vw":29.804246},{"c":29.76,"h":29.95,"l":29.76,"n":600,"o":29.855,"t":"2026-10-19T19:45:00Z","v":21740,"vw":29.870646},{"c":29.75,"h":29.75,"l":29.75,"n":14,"o":29.75,"t":"2026-10-19T20:00:00Z","v":16231,"vw":29.75},{"c":29.75,"h":29.75,"l":29.75,"n":1,"o":29.75,"t":"2026-10-19T20:30:00Z","v":208,"vw":29.75},{"c":30.44,"h":30.48,"l":30.15,"n":28,"o":30.15,"t":"2026-10-20T13:30:00Z","v":2344,"vw":30.201546},{"c":30.88,"h":30.88,"l":30.48,"n":89,"o":30.54,"t":"2026-10-20T13:45:00Z","v":3973,"vw":30.643591},{"c":30.605,"h":30.73,"l":30.45,"n":55,"o":30.73,"t":"2026-10-20T14:00:00Z","v":3140,"vw":30.627393},{"c":30.25,"h":30.32,"l":30.16,"n":72,"o":30.31,"t":"2026-10-20T14:15:00Z","v":4930,"vw":30.211982},{"c":30.38,"h":30.38,"l":30.38,"n":9,"o":30.38,"t":"2026-10-20T14:30:00Z","v":272,"vw":30.38},{"c":30.11,"h":30.16,"l":30.11,"n":77,"o":30.16,"t":"2026-10-20T14:45:00Z","v":1580,"vw":30.130492},{"c":29.94,"h":30.0814,"l":29.94,"n":40,"o":30.0814,"t":"2026-10-20T15:00:00Z","v":897,"vw":29.98628},{"c":30.14,"h":30.14,"l":30.01,"n":50,"o":30.01,"t":"2026-10-20T15:15:00Z","v":1144,"vw":30.0775},{"c":30.13,"h":30.13,"l":30.13,"n":12,"o":30.13,"t":"2026-10-20T15:30:00Z","v":137,"vw":30.13},{"c":30.15,"h":30.15,"l":30.15,"n":5,"o":30.15,"t":"2026-10-20T15:45:00Z","v":110,"vw":30.15},{"c":30.03,"h":30.2,"l":30.03,"n":71,"o":30.2,"t":"2026-10-20T16:00:00Z","v":1621,"vw":30.102387},{"c":29.81,"h":29.88,"l":29.81,"n":32,"o":29.88,"t":"2026-10-20T16:15:00Z","v":652,"vw":29.856667},{"c":29.89,"h":29.89,"l":29.82,"n":58,"o":29.85,"t":"2026-10-20T16:30:00Z","v":1359,"vw":29.853981},{"c":29.68,"h":29.91,"l":29.68,"n":257,"o":29.885,"t":"2026-10-20T17:00:00Z","v":8272,"vw":29.824342},{"c":29.64,"h":29.68,"l":29.54,"n":88,"o":29.54,"t":"2026-10-20T17:15:00Z","v":4269,"vw":29.588513},{"c":29.57,"h":29.57,"l":29.57,"n":4,"o":29.57,"t":"2026-10-20T17:45:00Z","v":155,"vw":29.57},{"c":29.62,"h":29.62,"l":29.62,"n":7,"o":29.62,"t":"2026-10-20T18:00:00Z","v":226,"vw":29.62},{"c":29.49,"h":29.57,"l":29.49,"n":122,"o":29.57,"t":"2026-10-20T18:15:00Z","v":4276,"vw":29.55336},{"c":29.535,"h":29.54,"l":29.535,"n":55,"o":29.54,"t":"2026-10-20T18:30:00Z","v":1452,"vw":29.538413},{"c":29.505,"h":29.505,"l":29.48,"n":32,"o":29.48,"t":"2026-10-20T19:00:00Z","v":674,"vw":29.4925},{"c":29.495,"h":29.54,"l":29.47,"n":168,"o":29.5,"t":"2026-10-20T19:15:00Z","v":5292,"vw":29.495612},{"c":29.595,"h":29.595,"l":29.47,"n":121,"o":29.47,"t":"2026-10-20T19:30:00Z","v":4103,"vw":29.538898},{"c":29.55,"h":29.59,"l":29.43,"n":508,"o":29.54,"t":"2026-10-20T19:45:00Z","v":15493,"vw":29.500799},{"c":29.58,"h":29.58,"l":29.58,"n":14,"o":29.58,"t":"2026-10-20T20:00:00Z","v":21959,"vw":29.58},{"c":29.58,"h":29.58,"l":29.58,"n":1,"o":29.58,"t":"2026-10-20T20:30:00Z","v":109,"vw":29.58},{"c":29.21,"h":29.48,"l":29.21,"n":51,"o":29.48,"t":"2026-10-21T13:30:00Z","v":2213,"vw":29.384776},{"c":29.3,"h":29.55,"l":29.21,"n":30,"o":29.29,"t":"2026-10-21T13:45:00Z","v":2008,"vw":29.334737},{"c":29.1802,"h":29.4999,"l":29.1802,"n":130,"o":29.21,"t":"2026-10-21T14:00:00Z","v":5093,"vw":29.30314},{"c":29.335,"h":29.335,"l":29.21,"n":23,"o":29.21,"t":"2026-10-21T14:15:00Z","v":638,"vw":29.281865},{"c":29.51,"h":29.51,"l":29.44,"n":77,"o":29.44,"t":"2026-10-21T14:30:00Z","v":2169,"vw":29.47625},{"c":29.52,"h":29.52,"l":29.52,"n":9,"o":29.52,"t":"2026-10-21T14:45:00Z","v":532,"vw":29.52},{"c":29.54,"h":29.54,"l":29.49,"n":9,"o":29.5309,"t":"2026-10-21T15:00:00Z","v":497,"vw":29.519734},{"c":29.635,"h":29.64,"l":29.475,"n":89,"o":29.485,"t":"2026-10-21T15:15:00Z","v":1955,"vw":29.546503},{"c":29.71,"h":29.71,"l":29.71,"n":28,"o":29.71,"t":"2026-10-21T15:30:00Z","v":558,"vw":29.71},{"c":29.72,"h":29.72,"l":29.72,"n":3,"o":29.72,"t":"2026-10-21T16:00:00Z","v":163,"vw":29.72},{"c":29.78,"h":29.78,"l":29.77,"n":24,"o":29.775,"t":"2026-10-21T16:30:00Z","v":783,"vw":29.773371},{"c":29.81,"h":29.81,"l":29.81,"n":6,"o":29.81,"t":"2026-10-21T16:45:00Z","v":220,"vw":29.81},{"c":29.665,"h":29.8129,"l":29.665,"n":160,"o":29.79,"t":"2026-10-21T17:00:00Z","v":6065,"vw":29.782297},{"c":29.73,"h":29.73,"l":29.68,"n":50,"o":29.7,"t":"2026-10-21T17:15:00Z","v":1850,"vw":29.715},{"c":29.83,"h":29.83,"l":29.705,"n":61,"o":29.705,"t":"2026-10-21T17:30:00Z","v":2435,"vw":29.725334},{"c":29.89,"h":29.91,"l":29.89,"n":31,"o":29.91,"t":"2026-10-21T17:45:00Z","v":1504,"vw":29.89825},{"c":29.9,"h":29.94,"l":29.89,"n":36,"o":29.89,"t":"2026-10-21T18:00:00Z","v":1210,"vw":29.91625},{"c":29.975,"h":29.975,"l":29.975,"n":18,"o":29.975,"t":"2026-10-21T18:15:00Z","v":378,"vw":29.975},{"c":30.04,"h":30.04,"l":30.02,"n":12,"o":30.02,"t":"2026-10-21T18:30:00Z","v":391,"vw":30.03},{"c":29.935,"h":30.085,"l":29.935,"n":222,"o":30.04,"t":"2026-10-21T18:45:00Z","v":5197,"vw":30.009638},{"c":30,"h":30,"l":29.96,"n":35,"o":29.96,"t":"2026-10-21T19:00:00Z","v":1003,"vw":29.975714},{"c":30.11,"h":30.11,"l":30.045,"n":77,"o":30.045,"t":"2026-10-21T19:15:00Z","v":2001,"vw":30.070644},{"c":30.22,"h":30.22,"l":30.08,"n":182,"o":30.11,"t":"2026-10-21T19:30:00Z","v":4892,"vw":30.126826},{"c":30.07,"h":30.23,"l":30.07,"n":790,"o":30.23,"t":"2026-10-21T19:45:00Z","v":25453,"vw":30.121093},{"c":30.07,"h":30.07,"l":30.07,"n":14,"o":30.07,"t":"2026-10-21T20:00:00Z","v":21700,"vw":30.07},{"c":30.11,"h":30.11,"l":30.11,"n":8,"o":30.11,"t":"2026-10-21T21:00:00Z","v":244,"vw":30.11},{"c":30.58,"h":30.59,"l":30.45,"n":29,"o":30.52,"t":"2026-10-22T13:30:00Z","v":2466,"vw":30.534947},{"c":30.82,"h":30.85,"l":30.595,"n":15,"o":30.595,"t":"2026-10-22T13:45:00Z","v":1255,"vw":30.638333},{"c":30.8,"h":30.81,"l":30.8,"n":16,"o":30.81,"t":"2026-10-22T14:00:00Z","v":361,"vw":30.803937},{"c":30.705,"h":30.71,"l":30.5,"n":55,"o":30.64,"t":"2026-10-22T14:15:00Z","v":2301,"vw":30.642869},{"c":30.975,"h":31.04,"l":30.82,"n":61,"o":30.82,"t":"2026-10-22T14:45:00Z","v":2184,"vw":30.959558},{"c":31.16,"h":31.16,"l":31.07,"n":81,"o":31.07,"t":"2026-10-22T15:00:00Z","v":1983,"vw":31.111027},{"c":30.9819,"h":31.1,"l":30.98,"n":50,"o":31.05,"t":"2026-10-22T15:15:00Z","v":2518,"vw":31.030039},{"c":31.04,"h":31.18,"l":30.95,"n":44,"o":31.18,"t":"2026-10-22T15:30:00Z","v":1991,"vw":31.000519},{"c":31.23,"h":31.23,"l":31.23,"n":5,"o":31.23,"t":"2026-10-22T15:45:00Z","v":106,"vw":31.23},{"c":31.36,"h":31.405,"l":31.3,"n":125,"o":31.3,"t":"2026-10-22T16:00:00Z","v":3977,"vw":31.34005},{"c":31.485,"h":31.485,"l":31.44,"n":34,"o":31.45,"t":"2026-10-22T16:15:00Z","v":1220,"vw":31.463107},{"c":31.52,"h":31.55,"l":31.52,"n":38,"o":31.55,"t":"2026-10-22T16:30:00Z","v":722,"vw":31.5325},{"c":31.72,"h":31.73,"l":31.61,"n":60,"o":31.62,"t":"2026-10-22T16:45:00Z","v":3008,"vw":31.696079},{"c":31.62,"h":31.69,"l":31.54,"n":145,"o":31.69,"t":"2026-10-22T17:00:00Z","v":5737,"vw":31.585314},{"c":31.79,"h":31.8,"l":31.605,"n":59,"o":31.62,"t":"2026-10-22T17:15:00Z","v":2054,"vw":31.717083},{"c":31.78,"h":31.78,"l":31.695,"n":52,"o":31.75,"t":"2026-10-22T17:30:00Z","v":3245,"vw":31.746436},{"c":31.78,"h":31.78,"l":31.78,"n":6,"o":31.78,"t":"2026-10-22T17:45:00Z","v":161,"vw":31.78},{"c":31.89,"h":31.89,"l":31.88,"n":14,"o":31.89,"t":"2026-10-22T18:00:00Z","v":560,"vw":31.888073},{"c":32,"h":32,"l":31.96,"n":43,"o":31.99,"t":"2026-10-22T18:15:00Z","v":1279,"vw":31.986083},{"c":32.06,"h":32.065,"l":31.935,"n":142,"o":31.935,"t":"2026-10-22T18:30:00Z","v":4622,"vw":32.016034},{"c":32.14,"h":32.14,"l":32.06,"n":24,"o":32.06,"t":"2026-10-22T18:45:00Z","v":667,"vw":32.12},{"c":31.8343,"h":32.15,"l":31.8343,"n":282,"o":32.125,"t":"2026-10-22T19:00:00Z","v":9524,"vw":32.065399},{"c":31.935,"h":31.935,"l":31.8931,"n":38,"o":31.91,"t":"2026-10-22T19:15:00Z","v":894,"vw":31.916526},{"c":32.25,"h":32.32,"l":31.93,"n":248,"o":31.93,"t":"2026-10-22T19:30:00Z","v":7508,"vw":32.214858},{"c":32.37,"h":32.44,"l":32.28,"n":814,"o":32.34,"t":"2026-10-22T19:45:00Z","v":25065,"vw":32.363162},{"c":32.37,"h":32.37,"l":32.37,"n":20,"o":32.37,"t":"2026-10-22T20:00:00Z","v":25223,"vw":32.37},{"c":31.6733,"h":32.5,"l":31.6733,"n":15,"o":32.17,"t":"2026-10-23T13:30:00Z","v":994,"vw":32.152654},{"c":31.985,"h":31.985,"l":31.985,"n":13,"o":31.985,"t":"2026-10-23T13:45:00Z","v":217,"vw":31.985},{"c":31.655,"h":31.655,"l":31.405,"n":56,"o":31.52,"t":"2026-10-23T14:00:00Z","v":1238,"vw":31.52},{"c":31.575,"h":31.8335,"l":31.37,"n":67,"o":31.8335,"t":"2026-10-23T14:15:00Z","v":2641,"vw":31.492458},{"c":31.34,"h":31.745,"l":31.34,"n":43,"o":31.57,"t":"2026-10-23T14:30:00Z","v":1347,"vw":31.594942},{"c":31.44,"h":31.44,"l":31.44,"n":6,"o":31.44,"t":"2026-10-23T15:00:00Z","v":122,"vw":31.44},{"c":31.535,"h":31.535,"l":31.535,"n":13,"o":31.535,"t":"2026-10-23T15:30:00Z","v":1316,"vw":31.535},{"c":31.595,"h":31.67,"l":31.595,"n":18,"o":31.595,"t":"2026-10-23T15:45:00Z","v":685,"vw":31.609507},{"c":31.595,"h":31.595,"l":31.595,"n":6,"o":31.595,"t":"2026-10-23T16:00:00Z","v":118,"vw":31.595},{"c":31.36,"h":31.64,"l":31.36,"n":156,"o":31.61,"t":"2026-10-23T16:15:00Z","v":4725,"vw":31.532421},{"c":31.46,"h":31.46,"l":31.44,"n":31,"o":31.44,"t":"2026-10-23T16:30:00Z","v":621,"vw":31.45}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7828481012658228,"strike":39.70042194092827,"iv":0.8612359493670886,"gamma":0.036605569620253166,"theta":-0.037681350210970466,"vega":0.023947088607594938,"rho":0.004194600828557509,"breakevenPct":28.681722956751713},{"delta":0.25,"premium":1.1625949367088608,"strike":38.64556962025316,"iv":0.9113625316455696,"gamma":0.03768151898734177,"theta":-0.04430582278481013,"vega":0.026225569620253165,"rho":0.005113229238087599,"breakevenPct":26.535805966185706},{"delta":0.3,"premium":1.5423417721518988,"strike":37.59071729957806,"iv":0.9614891139240507,"gamma":0.03875746835443038,"theta":-0.050930295358649784,"vega":0.028504050632911393,"rho":0.0060318576476176885,"breakevenPct":24.389888975619698},{"delta":0.35,"premium":1.9220886075949366,"strike":36.53586497890296,"iv":1.0116156962025316,"gamma":0.039833417721518986,"theta":-0.05755476793248944,"vega":0.030782531645569617,"rho":0.006950486057147778,"breakevenPct":22.243971985053687},{"delta":0.4,"premium":2.301835443037975,"strike":35.48101265822785,"iv":1.0617422784810127,"gamma":0.040909367088607596,"theta":-0.06417924050632912,"vega":0.03306101265822785,"rho":0.00786911446667787,"breakevenPct":20.098054994487676},{"delta":0.45,"premium":2.7303359683794466,"strike":34.32806324110672,"iv":1.0799233201581029,"gamma":0.0414,"theta":-0.06671620553359683,"vega":0.033952173913043476,"rho":0.008750744140027088,"breakevenPct":17.7952931007189},{"delta":0.5,"premium":3.199703557312253,"strike":33.09288537549407,"iv":1.0713264822134387,"gamma":0.0414,"theta":-0.06582687747035573,"vega":0.033680434782608695,"rho":0.009601360166871754,"breakevenPct":15.361058273383103},{"delta":0.55,"premium":3.66907114624506,"strike":31.857707509881422,"iv":1.0627296442687748,"gamma":0.0414,"theta":-0.06493754940711463,"vega":0.033408695652173914,"rho":0.01045197619371642,"breakevenPct":12.926823446047301},{"delta":0.6,"premium":4.138438735177866,"strike":30.622529644268774,"iv":1.0541328063241107,"gamma":0.0414,"theta":-0.06404822134387352,"vega":0.03313695652173913,"rho":0.011302592220561083,"breakevenPct":10.492588618711506}],"put":[{"delta":0.25,"premium":2.4535235675703335,"strike":25.704713514066665,"iv":1.5439207289021066,"gamma":0.024644697005915647,"theta":-0.07301839154643025,"vega":0.02744312546197712,"rho":-0.008050741670704544,"breakevenPct":26.09284823109876},{"delta":0.3,"premium":2.462253824655564,"strike":27.450764931112737,"iv":1.299969213088242,"gamma":0.033325714483185706,"theta":-0.06532798847877568,"vega":0.029702017550604306,"rho":-0.00929415611980839,"breakevenPct":20.57053049441459},{"delta":0.35,"premium":2.470984081740794,"strike":29.196816348158805,"iv":1.0560176972743778,"gamma":0.04200673196045576,"theta":-0.057637585411121114,"vega":0.0319609096392315,"rho":-0.010537570568912238,"breakevenPct":15.048212757730418},{"delta":0.4,"premium":2.729813137032843,"strike":30.509626274065685,"iv":0.9297037372593431,"gamma":0.04675424688561722,"theta":-0.05310113250283126,"vega":0.03296942242355606,"rho":-0.011964055929745337,"breakevenPct":11.697987485591733},{"delta":0.45,"premium":3.201689316723292,"strike":31.453378633446583,"iv":0.9035995469988675,"gamma":0.048151000377500947,"theta":-0.0512513778784447,"vega":0.03291279728199321,"rho":-0.013546490585755206,"breakevenPct":10.198063201769582},{"delta":0.5,"premium":3.673565496413741,"strike":32.397130992827485,"iv":0.8774953567383919,"gamma":0.049547753869384675,"theta":-0.049401623254058134,"vega":0.03285617214043035,"rho":-0.015128925241765071,"breakevenPct":8.698138917947428},{"delta":0.55,"premium":4.145441676104191,"strike":33.34088335220838,"iv":0.8513911664779161,"gamma":0.050944507361268404,"theta":-0.047551868629671576,"vega":0.032799546998867495,"rho":-0.01671135989777494,"breakevenPct":7.198214634125276},{"delta":0.6,"premium":4.6173178557946395,"strike":34.284635711589274,"iv":0.8252869762174405,"gamma":0.05234126085315213,"theta":-0.04570211400528501,"vega":0.032742921857304645,"rho":-0.018293794553784805,"breakevenPct":5.698290350303125}]},"raw":{"call":[{"delta":0.2,"premium":0.7828481012658228,"strike":39.70042194092827,"iv":0.8612359493670886,"gamma":0.036605569620253166,"theta":-0.037681350210970466,"vega":0.023947088607594938,"rho":0.004194600828557509,"breakevenPct":28.681722956751713},{"delta":0.25,"premium":1.1625949367088608,"strike":38.64556962025316,"iv":0.9113625316455696,"gamma":0.03768151898734177,"theta":-0.04430582278481013,"vega":0.026225569620253165,"rho":0.005113229238087599,"breakevenPct":26.535805966185706},{"delta":0.3,"premium":1.5423417721518988,"strike":37.59071729957806,"iv":0.9614891139240507,"gamma":0.03875746835443038,"theta":-0.050930295358649784,"vega":0.028504050632911393,"rho":0.0060318576476176885,"breakevenPct":24.389888975619698},{"delta":0.35,"premium":1.9220886075949366,"strike":36.53586497890296,"iv":1.0116156962025316,"gamma":0.039833417721518986,"theta":-0.05755476793248944,"vega":0.030782531645569617,"rho":0.006950486057147778,"breakevenPct":22.243971985053687},{"delta":0.4,"premium":2.301835443037975,"strike":35.48101265822785,"iv":1.0617422784810127,"gamma":0.040909367088607596,"theta":-0.06417924050632912,"vega":0.03306101265822785,"rho":0.00786911446667787,"breakevenPct":20.098054994487676},{"delta":0.45,"premium":2.7303359683794466,"strike":34.32806324110672,"iv":1.0799233201581029,"gamma":0.0414,"theta":-0.06671620553359683,"vega":0.033952173913043476,"rho":0.008750744140027088,"breakevenPct":17.7952931007189},{"delta":0.5,"premium":3.199703557312253,"strike":33.09288537549407,"iv":1.0713264822134387,"gamma":0.0414,"theta":-0.06582687747035573,"vega":0.033680434782608695,"rho":0.009601360166871754,"breakevenPct":15.361058273383103},{"delta":0.55,"premium":3.66907114624506,"strike":31.857707509881422,"iv":1.0627296442687748,"gamma":0.0414,"theta":-0.06493754940711463,"vega":0.033408695652173914,"rho":0.01045197619371642,"breakevenPct":12.926823446047301},{"delta":0.6,"premium":4.138438735177866,"strike":30.622529644268774,"iv":1.0541328063241107,"gamma":0.0414,"theta":-0.06404822134387352,"vega":0.03313695652173913,"rho":0.011302592220561083,"breakevenPct":10.492588618711506}],"put":[{"delta":0.25,"premium":2.4535235675703335,"strike":25.704713514066665,"iv":1.5439207289021066,"gamma":0.024644697005915647,"theta":-0.07301839154643025,"vega":0.02744312546197712,"rho":-0.008050741670704544,"breakevenPct":26.09284823109876},{"delta":0.3,"premium":2.462253824655564,"strike":27.450764931112737,"iv":1.299969213088242,"gamma":0.033325714483185706,"theta":-0.06532798847877568,"vega":0.029702017550604306,"rho":-0.00929415611980839,"breakevenPct":20.57053049441459},{"delta":0.35,"premium":2.470984081740794,"strike":29.196816348158805,"iv":1.0560176972743778,"gamma":0.04200673196045576,"theta":-0.057637585411121114,"vega":0.0319609096392315,"rho":-0.010537570568912238,"breakevenPct":15.048212757730418},{"delta":0.4,"premium":2.729813137032843,"strike":30.509626274065685,"iv":0.9297037372593431,"gamma":0.04675424688561722,"theta":-0.05310113250283126,"vega":0.03296942242355606,"rho":-0.011964055929745337,"breakevenPct":11.697987485591733},{"delta":0.45,"premium":3.201689316723292,"strike":31.453378633446583,"iv":0.9035995469988675,"gamma":0.048151000377500947,"theta":-0.0512513778784447,"vega":0.03291279728199321,"rho":-0.013546490585755206,"breakevenPct":10.198063201769582},{"delta":0.5,"premium":3.673565496413741,"strike":32.397130992827485,"iv":0.8774953567383919,"gamma":0.049547753869384675,"theta":-0.049401623254058134,"vega":0.03285617214043035,"rho":-0.015128925241765071,"breakevenPct":8.698138917947428},{"delta":0.55,"premium":4.145441676104191,"strike":33.34088335220838,"iv":0.8513911664779161,"gamma":0.050944507361268404,"theta":-0.047551868629671576,"vega":0.032799546998867495,"rho":-0.01671135989777494,"breakevenPct":7.198214634125276},{"delta":0.6,"premium":4.6173178557946395,"strike":34.284635711589274,"iv":0.8252869762174405,"gamma":0.05234126085315213,"theta":-0.04570211400528501,"vega":0.032742921857304645,"rho":-0.018293794553784805,"breakevenPct":5.698290350303125}]}},"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"}}