{"symbol":"SMC","url":"https://intraalpha.com/companies/SMC","capturedAt":"2026-10-23T15:44:49.754Z","state":"ready","quote":{"symbol":"SMC","last_price":31.02,"prev_close":30.4,"regular_close":31.02,"change":0.62,"change_pct":2.0395,"regular_change":0.62,"regular_change_pct":2.0395,"extended_change":0,"extended_change_pct":0,"bid":30.85,"ask":31.14,"bid_size":200,"ask_size":300,"volume":83240,"vwap":30.538989,"open":30.57,"high":31.19,"low":29.6801,"close":31.02,"trade_count":736,"last_trade_at":"2026-10-23T15:42:46.797119273Z","last_quote_at":"2026-10-23T15:44:29.998101555Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:44:41.563209387-04:00","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":"SMC","fetched_at":"2026-10-23T15:44:49.175381+00:00","name":"Summit Midstream Corporation","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Summit Midstream Corporation (SMC) is a prominent midstream energy company focused on the gathering, processing, and transportation of natural gas across strategic U.S. markets. The firm has built a robust and efficient infrastructure that bolsters connectivity and reliability in essential natural gas supply chains, catering to the increasing demand for cleaner energy sources. SMC is committed to sustainability and long-term value creation, utilizing disciplined capital investments and operational excellence to adapt to the dynamic energy landscape. As it pursues strategic growth initiatives, SMC is positioned as a key player in the evolving midstream sector, appealing to institutional investors seeking stability and growth potential in their portfolios.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":419022000,"ebitda":201653000,"pe_ratio":null,"peg_ratio":null,"book_value":38.76,"dividend_per_share":null,"dividend_yield":null,"eps":-1.07,"revenue_ttm":584270000,"gross_profit_ttm":263618000,"profit_margin":-0.0355,"operating_margin_ttm":0.165,"return_on_assets_ttm":0.0237,"return_on_equity_ttm":-0.0292,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.106,"analyst_target_price":46.5,"analyst_number":0,"beta":0.8,"fifty_two_week_high":36.47,"fifty_two_week_low":20.8,"fifty_day_ma":32.72,"two_hundred_day_ma":30.52,"shares_outstanding":13783600,"forward_pe":26.11,"price_to_sales":0.717,"price_to_book":0.809,"ev_to_revenue":2.94,"ev_to_ebitda":8.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:44:49.175381+00:00"},"optionObservedAt":"2026-10-23T15:42:46.828Z","bars":[{"c":29.9,"h":29.9,"l":29.9,"n":15,"o":29.9,"t":"2026-10-16T09:45:00Z","v":741,"vw":29.9},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-16T09:50:00Z","v":500,"vw":29.9},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-10-16T10:00:00Z","v":101,"vw":30.11},{"c":30.31,"h":30.31,"l":30.31,"n":7,"o":30.31,"t":"2026-10-16T10:15:00Z","v":137,"vw":30.31},{"c":30.51,"h":30.51,"l":30.51,"n":3,"o":30.51,"t":"2026-10-16T11:25:00Z","v":841,"vw":30.51},{"c":29.96,"h":30.04,"l":29.96,"n":6,"o":30.04,"t":"2026-10-16T12:05:00Z","v":251,"vw":30.001905},{"c":30.09,"h":30.09,"l":30.09,"n":3,"o":30.09,"t":"2026-10-16T12:20:00Z","v":114,"vw":30.09},{"c":30.37,"h":30.37,"l":30.31,"n":5,"o":30.31,"t":"2026-10-16T13:15:00Z","v":551,"vw":30.320909},{"c":29.8,"h":29.8,"l":29.8,"n":11,"o":29.8,"t":"2026-10-16T13:20:00Z","v":1353,"vw":29.8},{"c":30.17,"h":30.31,"l":30.03,"n":30,"o":30.31,"t":"2026-10-16T13:30:00Z","v":3510,"vw":30.260597},{"c":30.21,"h":30.21,"l":30.2,"n":4,"o":30.2,"t":"2026-10-16T13:40:00Z","v":677,"vw":30.20156},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-10-16T13:45:00Z","v":402,"vw":29.94},{"c":30.26,"h":30.26,"l":29.94,"n":21,"o":29.94,"t":"2026-10-16T14:00:00Z","v":975,"vw":30.12868},{"c":30.295,"h":30.295,"l":30.295,"n":1,"o":30.295,"t":"2026-10-16T14:15:00Z","v":100,"vw":30.295},{"c":30.4,"h":30.4,"l":30.1,"n":11,"o":30.1,"t":"2026-10-16T14:30:00Z","v":1306,"vw":30.314545},{"c":30.3,"h":30.4,"l":30.18,"n":154,"o":30.4,"t":"2026-10-16T14:35:00Z","v":11157,"vw":30.266591},{"c":30.43,"h":30.43,"l":30.3,"n":76,"o":30.3,"t":"2026-10-16T14:40:00Z","v":5961,"vw":30.337363},{"c":30.545,"h":30.57,"l":30.53,"n":9,"o":30.57,"t":"2026-10-16T14:45:00Z","v":443,"vw":30.54348},{"c":30.3875,"h":30.59,"l":30.3875,"n":29,"o":30.59,"t":"2026-10-16T14:50:00Z","v":1247,"vw":30.486136},{"c":30.6,"h":30.6,"l":30.58,"n":12,"o":30.58,"t":"2026-10-16T14:55:00Z","v":2700,"vw":30.599221},{"c":30.54,"h":30.59,"l":30.53,"n":30,"o":30.59,"t":"2026-10-16T15:00:00Z","v":1406,"vw":30.5455},{"c":30.54,"h":30.57,"l":30.53,"n":41,"o":30.56,"t":"2026-10-16T15:05:00Z","v":1541,"vw":30.551667},{"c":30.355,"h":30.47,"l":30.355,"n":21,"o":30.47,"t":"2026-10-16T15:10:00Z","v":559,"vw":30.439559},{"c":30.41,"h":30.41,"l":30.37,"n":6,"o":30.37,"t":"2026-10-16T15:15:00Z","v":226,"vw":30.39},{"c":30.425,"h":30.425,"l":30.425,"n":1,"o":30.425,"t":"2026-10-16T15:20:00Z","v":100,"vw":30.425},{"c":30.4,"h":30.4,"l":30.4,"n":8,"o":30.4,"t":"2026-10-16T15:30:00Z","v":341,"vw":30.4},{"c":30.25,"h":30.25,"l":30.25,"n":20,"o":30.25,"t":"2026-10-16T15:35:00Z","v":500,"vw":30.25},{"c":30.335,"h":30.335,"l":30.335,"n":5,"o":30.335,"t":"2026-10-16T15:45:00Z","v":200,"vw":30.335},{"c":30.26,"h":30.26,"l":30.23,"n":53,"o":30.24,"t":"2026-10-16T15:50:00Z","v":1918,"vw":30.24375},{"c":30.36,"h":30.36,"l":30.22,"n":6,"o":30.22,"t":"2026-10-16T15:55:00Z","v":472,"vw":30.25875},{"c":30.27,"h":30.27,"l":30.27,"n":12,"o":30.27,"t":"2026-10-16T16:00:00Z","v":471,"vw":30.27},{"c":30.17,"h":30.17,"l":30.17,"n":4,"o":30.17,"t":"2026-10-16T16:20:00Z","v":300,"vw":30.17},{"c":30.42,"h":30.42,"l":30.29,"n":54,"o":30.29,"t":"2026-10-16T16:25:00Z","v":3407,"vw":30.311412},{"c":30.38,"h":30.44,"l":30.38,"n":31,"o":30.44,"t":"2026-10-16T16:30:00Z","v":1724,"vw":30.424348},{"c":30.39,"h":30.39,"l":30.39,"n":3,"o":30.39,"t":"2026-10-16T16:35:00Z","v":226,"vw":30.39},{"c":30.41,"h":30.41,"l":30.385,"n":35,"o":30.395,"t":"2026-10-16T16:40:00Z","v":3409,"vw":30.399647},{"c":30.35,"h":30.37,"l":30.31,"n":33,"o":30.37,"t":"2026-10-16T16:45:00Z","v":4022,"vw":30.351714},{"c":30.365,"h":30.4,"l":30.35,"n":6,"o":30.4,"t":"2026-10-16T16:50:00Z","v":432,"vw":30.37875},{"c":30.4,"h":30.4,"l":30.39,"n":6,"o":30.39,"t":"2026-10-16T16:55:00Z","v":226,"vw":30.395},{"c":30.34,"h":30.43,"l":30.34,"n":71,"o":30.4,"t":"2026-10-16T17:00:00Z","v":8549,"vw":30.396046},{"c":30.34,"h":30.345,"l":30.31,"n":22,"o":30.33,"t":"2026-10-16T17:05:00Z","v":1036,"vw":30.332143},{"c":30.36,"h":30.36,"l":30.36,"n":3,"o":30.36,"t":"2026-10-16T17:15:00Z","v":108,"vw":30.36},{"c":30.435,"h":30.445,"l":30.37,"n":41,"o":30.4,"t":"2026-10-16T17:20:00Z","v":6261,"vw":30.400944},{"c":30.545,"h":30.545,"l":30.48,"n":39,"o":30.48,"t":"2026-10-16T17:25:00Z","v":2033,"vw":30.497812},{"c":30.46,"h":30.48,"l":30.46,"n":19,"o":30.48,"t":"2026-10-16T17:30:00Z","v":552,"vw":30.475},{"c":30.53,"h":30.53,"l":30.53,"n":6,"o":30.53,"t":"2026-10-16T17:40:00Z","v":491,"vw":30.53},{"c":30.545,"h":30.545,"l":30.545,"n":7,"o":30.545,"t":"2026-10-16T17:45:00Z","v":179,"vw":30.545},{"c":30.47,"h":30.53,"l":30.47,"n":23,"o":30.53,"t":"2026-10-16T17:50:00Z","v":1054,"vw":30.494285},{"c":30.375,"h":30.445,"l":30.375,"n":25,"o":30.445,"t":"2026-10-16T18:00:00Z","v":878,"vw":30.397143},{"c":30.44,"h":30.44,"l":30.415,"n":7,"o":30.415,"t":"2026-10-16T18:05:00Z","v":225,"vw":30.4275},{"c":30.45,"h":30.45,"l":30.44,"n":6,"o":30.44,"t":"2026-10-16T18:15:00Z","v":248,"vw":30.445},{"c":30.36,"h":30.45,"l":30.35,"n":52,"o":30.45,"t":"2026-10-16T18:20:00Z","v":2221,"vw":30.405},{"c":30.355,"h":30.355,"l":30.355,"n":2,"o":30.355,"t":"2026-10-16T18:25:00Z","v":104,"vw":30.355},{"c":30.355,"h":30.355,"l":30.29,"n":4,"o":30.29,"t":"2026-10-16T18:30:00Z","v":204,"vw":30.3225},{"c":30.365,"h":30.365,"l":30.365,"n":2,"o":30.365,"t":"2026-10-16T18:35:00Z","v":102,"vw":30.365},{"c":30.47,"h":30.525,"l":30.41,"n":49,"o":30.41,"t":"2026-10-16T18:40:00Z","v":1289,"vw":30.462873},{"c":30.52,"h":30.52,"l":30.49,"n":18,"o":30.52,"t":"2026-10-16T18:50:00Z","v":734,"vw":30.503333},{"c":30.525,"h":30.525,"l":30.525,"n":9,"o":30.525,"t":"2026-10-16T18:55:00Z","v":206,"vw":30.525},{"c":30.51,"h":30.51,"l":30.48,"n":58,"o":30.48,"t":"2026-10-16T19:00:00Z","v":2487,"vw":30.506},{"c":30.55,"h":30.59,"l":30.46,"n":163,"o":30.52,"t":"2026-10-16T19:05:00Z","v":7600,"vw":30.52787},{"c":30.545,"h":30.6375,"l":30.53,"n":67,"o":30.53,"t":"2026-10-16T19:10:00Z","v":2919,"vw":30.574706},{"c":30.57,"h":30.57,"l":30.57,"n":7,"o":30.57,"t":"2026-10-16T19:15:00Z","v":234,"vw":30.57},{"c":30.68,"h":30.68,"l":30.57,"n":18,"o":30.68,"t":"2026-10-16T19:20:00Z","v":617,"vw":30.650097},{"c":30.61,"h":30.61,"l":30.6,"n":13,"o":30.6,"t":"2026-10-16T19:25:00Z","v":450,"vw":30.606667},{"c":30.59,"h":30.64,"l":30.59,"n":13,"o":30.64,"t":"2026-10-16T19:30:00Z","v":571,"vw":30.6},{"c":30.585,"h":30.59,"l":30.585,"n":16,"o":30.59,"t":"2026-10-16T19:35:00Z","v":718,"vw":30.589167},{"c":30.7,"h":30.7,"l":30.58,"n":150,"o":30.61,"t":"2026-10-16T19:40:00Z","v":6748,"vw":30.655574},{"c":30.97,"h":30.97,"l":30.685,"n":137,"o":30.7,"t":"2026-10-16T19:45:00Z","v":3650,"vw":30.780126},{"c":30.865,"h":30.99,"l":30.78,"n":62,"o":30.89,"t":"2026-10-16T19:50:00Z","v":2917,"vw":30.891778},{"c":30.7,"h":30.87,"l":30.7,"n":201,"o":30.87,"t":"2026-10-16T19:55:00Z","v":7836,"vw":30.785789},{"c":30.7,"h":30.7,"l":30.7,"n":8,"o":30.7,"t":"2026-10-16T20:00:00Z","v":14395,"vw":30.7},{"c":30.85,"h":30.85,"l":30.85,"n":2,"o":30.85,"t":"2026-10-19T09:45:00Z","v":251,"vw":30.85},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-19T11:15:00Z","v":250,"vw":30.85},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-19T12:00:00Z","v":168,"vw":30.5},{"c":30.4,"h":30.4,"l":30.4,"n":5,"o":30.4,"t":"2026-10-19T13:00:00Z","v":106,"vw":30.4},{"c":30.4,"h":30.4,"l":30.4,"n":10,"o":30.4,"t":"2026-10-19T13:20:00Z","v":687,"vw":30.4},{"c":30.71,"h":30.71,"l":30.71,"n":11,"o":30.71,"t":"2026-10-19T13:25:00Z","v":715,"vw":30.71},{"c":30.885,"h":30.885,"l":30.795,"n":12,"o":30.87,"t":"2026-10-19T13:30:00Z","v":1534,"vw":30.865552},{"c":30.605,"h":31.15,"l":30.605,"n":6,"o":31.07,"t":"2026-10-19T13:35:00Z","v":608,"vw":31.008674},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-19T13:40:00Z","v":200,"vw":30.91},{"c":30.83,"h":30.84,"l":30.81,"n":36,"o":30.83,"t":"2026-10-19T13:45:00Z","v":2802,"vw":30.820167},{"c":30.905,"h":30.905,"l":30.905,"n":2,"o":30.905,"t":"2026-10-19T13:50:00Z","v":104,"vw":30.905},{"c":31.1,"h":31.1,"l":30.9,"n":15,"o":30.905,"t":"2026-10-19T13:55:00Z","v":1822,"vw":30.928856},{"c":30.905,"h":31.07,"l":30.905,"n":4,"o":31.07,"t":"2026-10-19T14:00:00Z","v":289,"vw":30.9875},{"c":30.9,"h":30.905,"l":30.845,"n":17,"o":30.905,"t":"2026-10-19T14:05:00Z","v":1243,"vw":30.8905},{"c":30.845,"h":31.02,"l":30.845,"n":13,"o":30.9,"t":"2026-10-19T14:10:00Z","v":1136,"vw":30.901},{"c":30.845,"h":30.845,"l":30.845,"n":1,"o":30.845,"t":"2026-10-19T14:15:00Z","v":100,"vw":30.845},{"c":30.845,"h":31.01,"l":30.845,"n":4,"o":30.9,"t":"2026-10-19T14:20:00Z","v":376,"vw":30.918333},{"c":30.9,"h":30.96,"l":30.9,"n":13,"o":30.9,"t":"2026-10-19T14:25:00Z","v":1112,"vw":30.906},{"c":30.895,"h":30.895,"l":30.895,"n":13,"o":30.895,"t":"2026-10-19T14:30:00Z","v":872,"vw":30.895},{"c":30.84,"h":30.895,"l":30.84,"n":5,"o":30.895,"t":"2026-10-19T14:35:00Z","v":414,"vw":30.85375},{"c":30.84,"h":30.98,"l":30.84,"n":11,"o":30.89,"t":"2026-10-19T14:40:00Z","v":743,"vw":30.898333},{"c":30.61,"h":30.76,"l":30.61,"n":16,"o":30.76,"t":"2026-10-19T14:45:00Z","v":630,"vw":30.691667},{"c":30.26,"h":30.73,"l":30.24,"n":236,"o":30.61,"t":"2026-10-19T14:50:00Z","v":64672,"vw":30.490424},{"c":30.31,"h":30.375,"l":30.135,"n":48,"o":30.375,"t":"2026-10-19T14:55:00Z","v":11875,"vw":30.148762},{"c":30.37,"h":30.37,"l":29.8701,"n":70,"o":29.8701,"t":"2026-10-19T15:00:00Z","v":13733,"vw":30.037371},{"c":30.22,"h":30.32,"l":30.04,"n":152,"o":30.32,"t":"2026-10-19T15:05:00Z","v":11151,"vw":30.255218},{"c":30.49,"h":30.49,"l":30.36,"n":60,"o":30.39,"t":"2026-10-19T15:10:00Z","v":5028,"vw":30.406308},{"c":30.25,"h":30.495,"l":30.245,"n":145,"o":30.41,"t":"2026-10-19T15:15:00Z","v":21187,"vw":30.313209},{"c":30.295,"h":30.295,"l":30.285,"n":4,"o":30.285,"t":"2026-10-19T15:20:00Z","v":202,"vw":30.29},{"c":30.345,"h":30.37,"l":30.295,"n":34,"o":30.295,"t":"2026-10-19T15:25:00Z","v":2484,"vw":30.331875},{"c":30.345,"h":30.345,"l":30.17,"n":86,"o":30.2001,"t":"2026-10-19T15:30:00Z","v":12965,"vw":30.202427},{"c":30.265,"h":30.375,"l":30.07,"n":222,"o":30.36,"t":"2026-10-19T15:35:00Z","v":22188,"vw":30.191143},{"c":30.24,"h":30.42,"l":30.24,"n":105,"o":30.39,"t":"2026-10-19T15:40:00Z","v":14204,"vw":30.341354},{"c":30.2,"h":30.265,"l":30.06,"n":128,"o":30.25,"t":"2026-10-19T15:45:00Z","v":11563,"vw":30.182607},{"c":30.25,"h":30.25,"l":30.25,"n":4,"o":30.25,"t":"2026-10-19T15:50:00Z","v":136,"vw":30.25},{"c":30.37,"h":30.37,"l":30.09,"n":70,"o":30.33,"t":"2026-10-19T15:55:00Z","v":9741,"vw":30.21929},{"c":30.28,"h":30.37,"l":30.14,"n":98,"o":30.37,"t":"2026-10-19T16:00:00Z","v":15269,"vw":30.217415},{"c":30.265,"h":30.37,"l":30.15,"n":79,"o":30.265,"t":"2026-10-19T16:05:00Z","v":8297,"vw":30.23255},{"c":30.235,"h":30.37,"l":30.09,"n":113,"o":30.285,"t":"2026-10-19T16:10:00Z","v":10825,"vw":30.221518},{"c":30.15,"h":30.245,"l":30,"n":173,"o":30.245,"t":"2026-10-19T16:20:00Z","v":17993,"vw":30.08442},{"c":30.015,"h":30.07,"l":29.86,"n":171,"o":30.04,"t":"2026-10-19T16:25:00Z","v":13455,"vw":29.9744},{"c":30.12,"h":30.12,"l":30.025,"n":59,"o":30.07,"t":"2026-10-19T16:30:00Z","v":2658,"vw":30.074429},{"c":30.02,"h":30.145,"l":30.02,"n":44,"o":30.12,"t":"2026-10-19T16:35:00Z","v":2259,"vw":30.085225},{"c":30.1,"h":30.1,"l":30.03,"n":16,"o":30.03,"t":"2026-10-19T16:40:00Z","v":591,"vw":30.075258},{"c":30.18,"h":30.18,"l":30.165,"n":5,"o":30.165,"t":"2026-10-19T16:45:00Z","v":405,"vw":30.175017},{"c":30.05,"h":30.115,"l":30.005,"n":42,"o":30.005,"t":"2026-10-19T16:50:00Z","v":1853,"vw":30.038333},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-19T16:55:00Z","v":110,"vw":30.12},{"c":30.12,"h":30.12,"l":30.12,"n":5,"o":30.12,"t":"2026-10-19T17:00:00Z","v":120,"vw":30.12},{"c":30.12,"h":30.175,"l":29.83,"n":242,"o":30.175,"t":"2026-10-19T17:05:00Z","v":21252,"vw":29.994538},{"c":30.175,"h":30.175,"l":30.055,"n":9,"o":30.09,"t":"2026-10-19T17:10:00Z","v":504,"vw":30.09375},{"c":30.08,"h":30.1,"l":29.98,"n":106,"o":30.1,"t":"2026-10-19T17:15:00Z","v":8661,"vw":30.03118},{"c":30.18,"h":30.18,"l":30.17,"n":23,"o":30.17,"t":"2026-10-19T17:20:00Z","v":816,"vw":30.173333},{"c":30.2,"h":30.25,"l":30.155,"n":63,"o":30.18,"t":"2026-10-19T17:30:00Z","v":2831,"vw":30.19},{"c":30.29,"h":30.29,"l":30.19,"n":48,"o":30.19,"t":"2026-10-19T17:35:00Z","v":1881,"vw":30.255363},{"c":30.23,"h":30.24,"l":30.12,"n":133,"o":30.21,"t":"2026-10-19T17:40:00Z","v":11915,"vw":30.169764},{"c":30.14,"h":30.2,"l":29.97,"n":141,"o":30.16,"t":"2026-10-19T17:45:00Z","v":10768,"vw":30.108814},{"c":30.15,"h":30.15,"l":30.01,"n":7,"o":30.01,"t":"2026-10-19T17:50:00Z","v":1208,"vw":30.128644},{"c":30.18,"h":30.24,"l":30.1,"n":81,"o":30.2,"t":"2026-10-19T17:55:00Z","v":5405,"vw":30.169102},{"c":30.1,"h":30.22,"l":30.01,"n":220,"o":30.19,"t":"2026-10-19T18:00:00Z","v":13451,"vw":30.125592},{"c":30.22,"h":30.22,"l":30.145,"n":53,"o":30.145,"t":"2026-10-19T18:05:00Z","v":1545,"vw":30.206601},{"c":30.23,"h":30.29,"l":30.23,"n":44,"o":30.28,"t":"2026-10-19T18:10:00Z","v":1217,"vw":30.256667},{"c":30.175,"h":30.23,"l":30.04,"n":144,"o":30.21,"t":"2026-10-19T18:15:00Z","v":8390,"vw":30.156895},{"c":30.11,"h":30.19,"l":29.97,"n":209,"o":30.19,"t":"2026-10-19T18:20:00Z","v":11508,"vw":30.059455},{"c":30.13,"h":30.265,"l":30.1,"n":41,"o":30.1,"t":"2026-10-19T18:25:00Z","v":17396,"vw":30.108362},{"c":30.17,"h":30.3,"l":30.17,"n":204,"o":30.215,"t":"2026-10-19T18:30:00Z","v":16213,"vw":30.215546},{"c":30.4,"h":30.4,"l":30.1303,"n":119,"o":30.235,"t":"2026-10-19T18:35:00Z","v":15904,"vw":30.212089},{"c":30.51,"h":30.51,"l":30.38,"n":50,"o":30.42,"t":"2026-10-19T18:40:00Z","v":2830,"vw":30.439466},{"c":30.38,"h":30.48,"l":30.29,"n":141,"o":30.475,"t":"2026-10-19T18:45:00Z","v":11226,"vw":30.371546},{"c":30.325,"h":30.36,"l":30.11,"n":379,"o":30.3201,"t":"2026-10-19T18:50:00Z","v":23984,"vw":30.29385},{"c":30.51,"h":30.51,"l":30.32,"n":100,"o":30.32,"t":"2026-10-19T18:55:00Z","v":4794,"vw":30.407175},{"c":30.5113,"h":30.56,"l":30.29,"n":174,"o":30.51,"t":"2026-10-19T19:00:00Z","v":9676,"vw":30.482591},{"c":30.385,"h":30.445,"l":30.36,"n":50,"o":30.44,"t":"2026-10-19T19:05:00Z","v":6553,"vw":30.385754},{"c":30.32,"h":30.33,"l":30.31,"n":23,"o":30.33,"t":"2026-10-19T19:10:00Z","v":1068,"vw":30.32},{"c":30.4225,"h":30.425,"l":30.36,"n":89,"o":30.36,"t":"2026-10-19T19:15:00Z","v":3731,"vw":30.398875},{"c":30.45,"h":30.45,"l":30.42,"n":15,"o":30.435,"t":"2026-10-19T19:20:00Z","v":992,"vw":30.434483},{"c":30.3,"h":30.49,"l":30.19,"n":209,"o":30.45,"t":"2026-10-19T19:25:00Z","v":12210,"vw":30.385734},{"c":30.28,"h":30.345,"l":30.24,"n":51,"o":30.345,"t":"2026-10-19T19:30:00Z","v":1818,"vw":30.284091},{"c":30.375,"h":30.4,"l":30.28,"n":81,"o":30.28,"t":"2026-10-19T19:35:00Z","v":3061,"vw":30.331232},{"c":30.42,"h":30.42,"l":30.2,"n":225,"o":30.375,"t":"2026-10-19T19:40:00Z","v":12974,"vw":30.330241},{"c":30.4129,"h":30.475,"l":30.2,"n":255,"o":30.425,"t":"2026-10-19T19:45:00Z","v":20172,"vw":30.376583},{"c":30.365,"h":30.365,"l":30.28,"n":73,"o":30.355,"t":"2026-10-19T19:50:00Z","v":2608,"vw":30.329286},{"c":30.2,"h":30.33,"l":30.19,"n":377,"o":30.3098,"t":"2026-10-19T19:55:00Z","v":16772,"vw":30.25699},{"c":30.23,"h":30.23,"l":30.23,"n":14,"o":30.23,"t":"2026-10-19T20:00:00Z","v":15003,"vw":30.23},{"c":30.3,"h":30.3,"l":30.3,"n":22,"o":30.3,"t":"2026-10-19T23:35:00Z","v":2014,"vw":30.3},{"c":30.2,"h":30.3,"l":30.2,"n":7,"o":30.3,"t":"2026-10-20T11:25:00Z","v":1737,"vw":30.25767},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-20T12:45:00Z","v":300,"vw":30.23},{"c":29.7,"h":29.7,"l":29.7,"n":20,"o":29.7,"t":"2026-10-20T13:25:00Z","v":225,"vw":29.7},{"c":30.37,"h":30.48,"l":30.37,"n":19,"o":30.48,"t":"2026-10-20T13:30:00Z","v":2153,"vw":30.461303},{"c":30,"h":30.785,"l":29.9,"n":34,"o":30.12,"t":"2026-10-20T13:40:00Z","v":2584,"vw":30.171392},{"c":30.335,"h":30.8127,"l":30.14,"n":213,"o":30.24,"t":"2026-10-20T13:45:00Z","v":5068,"vw":30.64312},{"c":30.21,"h":30.21,"l":30.21,"n":9,"o":30.21,"t":"2026-10-20T13:55:00Z","v":129,"vw":30.21},{"c":30.22,"h":30.22,"l":30.22,"n":12,"o":30.22,"t":"2026-10-20T14:05:00Z","v":218,"vw":30.22},{"c":30.22,"h":30.22,"l":30.22,"n":2,"o":30.22,"t":"2026-10-20T14:10:00Z","v":122,"vw":30.22},{"c":30.52,"h":30.96,"l":30.15,"n":64,"o":30.22,"t":"2026-10-20T14:15:00Z","v":14181,"vw":30.602795},{"c":30.25,"h":30.25,"l":30.25,"n":14,"o":30.25,"t":"2026-10-20T14:20:00Z","v":458,"vw":30.25},{"c":30.515,"h":30.515,"l":29.97,"n":187,"o":30.15,"t":"2026-10-20T14:25:00Z","v":2612,"vw":30.252753},{"c":30.385,"h":30.385,"l":30.265,"n":13,"o":30.265,"t":"2026-10-20T14:30:00Z","v":1067,"vw":30.332331},{"c":30.24,"h":30.31,"l":30.24,"n":18,"o":30.31,"t":"2026-10-20T14:35:00Z","v":376,"vw":30.275},{"c":29.93,"h":30.29,"l":29.795,"n":223,"o":30.2,"t":"2026-10-20T14:45:00Z","v":15745,"vw":30.134546},{"c":30.105,"h":30.105,"l":29.95,"n":15,"o":29.96,"t":"2026-10-20T14:55:00Z","v":1120,"vw":30.056649},{"c":30.115,"h":30.115,"l":30.08,"n":17,"o":30.08,"t":"2026-10-20T15:00:00Z","v":2648,"vw":30.1125},{"c":30.11,"h":30.11,"l":30.11,"n":3,"o":30.11,"t":"2026-10-20T15:05:00Z","v":124,"vw":30.11},{"c":30.01,"h":30.135,"l":29.95,"n":38,"o":30.135,"t":"2026-10-20T15:10:00Z","v":1462,"vw":30.01886},{"c":30.24,"h":30.24,"l":30.24,"n":4,"o":30.24,"t":"2026-10-20T15:20:00Z","v":287,"vw":30.24},{"c":29.97,"h":29.98,"l":29.97,"n":11,"o":29.98,"t":"2026-10-20T15:25:00Z","v":366,"vw":29.975},{"c":29.87,"h":30.128,"l":29.87,"n":133,"o":29.97,"t":"2026-10-20T15:30:00Z","v":14154,"vw":30.037516},{"c":30.1,"h":30.1,"l":30.0052,"n":21,"o":30.08,"t":"2026-10-20T15:35:00Z","v":1170,"vw":30.028511},{"c":29.97,"h":30.02,"l":29.97,"n":15,"o":30.02,"t":"2026-10-20T15:40:00Z","v":519,"vw":29.98375},{"c":29.93,"h":29.99,"l":29.93,"n":28,"o":29.99,"t":"2026-10-20T15:45:00Z","v":1371,"vw":29.953033},{"c":29.83,"h":29.83,"l":29.83,"n":4,"o":29.83,"t":"2026-10-20T15:50:00Z","v":151,"vw":29.83},{"c":29.9,"h":29.9,"l":29.83,"n":11,"o":29.83,"t":"2026-10-20T16:00:00Z","v":556,"vw":29.87375},{"c":29.95,"h":29.95,"l":29.86,"n":24,"o":29.88,"t":"2026-10-20T16:05:00Z","v":782,"vw":29.900939},{"c":29.98,"h":29.98,"l":29.95,"n":16,"o":29.96,"t":"2026-10-20T16:10:00Z","v":488,"vw":29.963333},{"c":29.93,"h":29.93,"l":29.92,"n":12,"o":29.93,"t":"2026-10-20T16:15:00Z","v":500,"vw":29.926667},{"c":29.93,"h":29.98,"l":29.88,"n":64,"o":29.92,"t":"2026-10-20T16:20:00Z","v":4217,"vw":29.929642},{"c":29.93,"h":29.93,"l":29.88,"n":17,"o":29.93,"t":"2026-10-20T16:25:00Z","v":1579,"vw":29.926154},{"c":29.895,"h":29.93,"l":29.87,"n":31,"o":29.93,"t":"2026-10-20T16:35:00Z","v":887,"vw":29.893691},{"c":29.91,"h":29.91,"l":29.91,"n":7,"o":29.91,"t":"2026-10-20T16:40:00Z","v":111,"vw":29.91},{"c":29.91,"h":29.91,"l":29.84,"n":4,"o":29.84,"t":"2026-10-20T16:45:00Z","v":301,"vw":29.883333},{"c":29.83,"h":29.83,"l":29.83,"n":2,"o":29.83,"t":"2026-10-20T16:50:00Z","v":133,"vw":29.83},{"c":29.83,"h":29.84,"l":29.8,"n":24,"o":29.8,"t":"2026-10-20T16:55:00Z","v":827,"vw":29.823333},{"c":29.875,"h":29.875,"l":29.81,"n":12,"o":29.81,"t":"2026-10-20T17:00:00Z","v":448,"vw":29.82875},{"c":29.8,"h":29.835,"l":29.8,"n":23,"o":29.81,"t":"2026-10-20T17:05:00Z","v":1190,"vw":29.810635},{"c":29.87,"h":29.91,"l":29.81,"n":48,"o":29.81,"t":"2026-10-20T17:10:00Z","v":2017,"vw":29.866364},{"c":29.82,"h":29.83,"l":29.82,"n":10,"o":29.83,"t":"2026-10-20T17:15:00Z","v":432,"vw":29.825},{"c":29.81,"h":29.86,"l":29.81,"n":17,"o":29.81,"t":"2026-10-20T17:25:00Z","v":711,"vw":29.82},{"c":29.81,"h":29.865,"l":29.81,"n":12,"o":29.865,"t":"2026-10-20T17:30:00Z","v":434,"vw":29.85125},{"c":29.81,"h":29.825,"l":29.8,"n":22,"o":29.8,"t":"2026-10-20T17:35:00Z","v":1074,"vw":29.819286},{"c":29.8,"h":29.81,"l":29.8,"n":20,"o":29.81,"t":"2026-10-20T17:45:00Z","v":534,"vw":29.803333},{"c":29.8,"h":29.8,"l":29.8,"n":9,"o":29.8,"t":"2026-10-20T17:50:00Z","v":257,"vw":29.8},{"c":29.86,"h":29.86,"l":29.8,"n":103,"o":29.81,"t":"2026-10-20T17:55:00Z","v":4138,"vw":29.831722},{"c":29.92,"h":29.92,"l":29.865,"n":19,"o":29.865,"t":"2026-10-20T18:00:00Z","v":446,"vw":29.8925},{"c":29.92,"h":29.92,"l":29.92,"n":8,"o":29.92,"t":"2026-10-20T18:05:00Z","v":208,"vw":29.92},{"c":29.9,"h":29.9,"l":29.9,"n":22,"o":29.9,"t":"2026-10-20T18:10:00Z","v":585,"vw":29.9},{"c":29.875,"h":29.885,"l":29.875,"n":28,"o":29.885,"t":"2026-10-20T18:15:00Z","v":678,"vw":29.87875},{"c":29.875,"h":29.875,"l":29.875,"n":5,"o":29.875,"t":"2026-10-20T18:20:00Z","v":302,"vw":29.875},{"c":29.84,"h":29.84,"l":29.8,"n":57,"o":29.83,"t":"2026-10-20T18:25:00Z","v":1950,"vw":29.813333},{"c":29.755,"h":29.81,"l":29.755,"n":76,"o":29.8,"t":"2026-10-20T18:30:00Z","v":4592,"vw":29.79782},{"c":29.735,"h":29.735,"l":29.68,"n":9,"o":29.68,"t":"2026-10-20T18:35:00Z","v":600,"vw":29.692972},{"c":29.78,"h":29.79,"l":29.735,"n":31,"o":29.735,"t":"2026-10-20T18:40:00Z","v":1262,"vw":29.760769},{"c":29.74,"h":29.74,"l":29.69,"n":59,"o":29.69,"t":"2026-10-20T18:45:00Z","v":1529,"vw":29.715},{"c":29.86,"h":29.86,"l":29.69,"n":121,"o":29.69,"t":"2026-10-20T18:50:00Z","v":5151,"vw":29.781094},{"c":29.85,"h":29.85,"l":29.83,"n":17,"o":29.85,"t":"2026-10-20T18:55:00Z","v":429,"vw":29.843769},{"c":29.92,"h":29.92,"l":29.89,"n":26,"o":29.89,"t":"2026-10-20T19:00:00Z","v":998,"vw":29.90125},{"c":30.1,"h":30.1,"l":29.97,"n":62,"o":29.97,"t":"2026-10-20T19:05:00Z","v":1853,"vw":30.033234},{"c":30.04,"h":30.11,"l":30.04,"n":35,"o":30.06,"t":"2026-10-20T19:15:00Z","v":1243,"vw":30.086783},{"c":29.965,"h":30.05,"l":29.965,"n":147,"o":30.05,"t":"2026-10-20T19:20:00Z","v":6657,"vw":30.004165},{"c":30,"h":30.06,"l":30,"n":41,"o":30,"t":"2026-10-20T19:25:00Z","v":1480,"vw":30.02975},{"c":30.03,"h":30.03,"l":30.02,"n":23,"o":30.03,"t":"2026-10-20T19:30:00Z","v":814,"vw":30.023839},{"c":30.035,"h":30.035,"l":30,"n":38,"o":30,"t":"2026-10-20T19:35:00Z","v":1655,"vw":30.007804},{"c":30,"h":30.08,"l":29.92,"n":320,"o":30.035,"t":"2026-10-20T19:40:00Z","v":28391,"vw":30.012805},{"c":30.03,"h":30.085,"l":29.99,"n":276,"o":29.99,"t":"2026-10-20T19:45:00Z","v":17984,"vw":30.039643},{"c":30.065,"h":30.065,"l":30.06,"n":26,"o":30.06,"t":"2026-10-20T19:50:00Z","v":985,"vw":30.063333},{"c":30.13,"h":30.13,"l":29.98,"n":468,"o":30.09,"t":"2026-10-20T19:55:00Z","v":18416,"vw":30.070007},{"c":30.13,"h":30.13,"l":30.13,"n":9,"o":30.13,"t":"2026-10-20T20:00:00Z","v":16641,"vw":30.13},{"c":30.03,"h":30.33,"l":30.03,"n":13,"o":30.33,"t":"2026-10-21T13:30:00Z","v":940,"vw":30.286958},{"c":30.33,"h":30.52,"l":30.21,"n":300,"o":30.52,"t":"2026-10-21T13:40:00Z","v":1940,"vw":30.448597},{"c":30.01,"h":30.06,"l":30.01,"n":13,"o":30.06,"t":"2026-10-21T13:45:00Z","v":314,"vw":30.035},{"c":30.09,"h":30.375,"l":29.96,"n":165,"o":30.06,"t":"2026-10-21T13:50:00Z","v":2673,"vw":30.1058},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-21T14:00:00Z","v":117,"vw":30},{"c":29.94,"h":30.09,"l":29.94,"n":11,"o":30.09,"t":"2026-10-21T14:20:00Z","v":419,"vw":30.015},{"c":30.305,"h":30.31,"l":29.92,"n":23,"o":29.93,"t":"2026-10-21T14:25:00Z","v":2010,"vw":30.032368},{"c":30.07,"h":30.07,"l":30.07,"n":4,"o":30.07,"t":"2026-10-21T14:30:00Z","v":226,"vw":30.07},{"c":30.01,"h":30.07,"l":30.005,"n":6,"o":30.005,"t":"2026-10-21T14:35:00Z","v":416,"vw":30.028333},{"c":30.03,"h":30.35,"l":30.01,"n":17,"o":30.02,"t":"2026-10-21T14:40:00Z","v":1678,"vw":30.068214},{"c":30.325,"h":30.35,"l":30.325,"n":2,"o":30.35,"t":"2026-10-21T14:45:00Z","v":1100,"vw":30.347727},{"c":30.3375,"h":30.3375,"l":30.04,"n":6,"o":30.04,"t":"2026-10-21T14:50:00Z","v":562,"vw":30.108234},{"c":30.12,"h":30.12,"l":30.1,"n":5,"o":30.1,"t":"2026-10-21T15:00:00Z","v":325,"vw":30.11},{"c":30.21,"h":30.25,"l":30.12,"n":85,"o":30.17,"t":"2026-10-21T15:05:00Z","v":2786,"vw":30.178},{"c":30.1,"h":30.12,"l":30.1,"n":28,"o":30.12,"t":"2026-10-21T15:10:00Z","v":488,"vw":30.113333},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-21T15:15:00Z","v":100,"vw":30.01},{"c":30.02,"h":30.02,"l":30.015,"n":13,"o":30.015,"t":"2026-10-21T15:20:00Z","v":336,"vw":30.0175},{"c":30.01,"h":30.02,"l":30.01,"n":30,"o":30.01,"t":"2026-10-21T15:30:00Z","v":1040,"vw":30.012381},{"c":30.195,"h":30.1975,"l":29.92,"n":81,"o":29.92,"t":"2026-10-21T15:45:00Z","v":3870,"vw":30.08615},{"c":30.195,"h":30.3,"l":30.195,"n":8,"o":30.3,"t":"2026-10-21T15:50:00Z","v":390,"vw":30.23},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-21T15:55:00Z","v":100,"vw":30.23},{"c":30.15,"h":30.15,"l":30.15,"n":5,"o":30.15,"t":"2026-10-21T16:00:00Z","v":399,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":4,"o":30.15,"t":"2026-10-21T16:15:00Z","v":206,"vw":30.15},{"c":30.16,"h":30.16,"l":30.16,"n":3,"o":30.16,"t":"2026-10-21T16:20:00Z","v":106,"vw":30.16},{"c":30.145,"h":30.145,"l":30.145,"n":1,"o":30.145,"t":"2026-10-21T16:30:00Z","v":100,"vw":30.145},{"c":30.07,"h":30.135,"l":30.05,"n":6,"o":30.05,"t":"2026-10-21T16:35:00Z","v":330,"vw":30.085},{"c":30.05,"h":30.07,"l":30.05,"n":44,"o":30.06,"t":"2026-10-21T16:50:00Z","v":1539,"vw":30.057857},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-10-21T17:10:00Z","v":307,"vw":29.94},{"c":30.15,"h":30.16,"l":29.96,"n":60,"o":29.96,"t":"2026-10-21T17:15:00Z","v":2909,"vw":30.107555},{"c":30.12,"h":30.165,"l":30.11,"n":37,"o":30.165,"t":"2026-10-21T17:20:00Z","v":2184,"vw":30.118214},{"c":30.39,"h":30.4,"l":30.22,"n":97,"o":30.22,"t":"2026-10-21T17:30:00Z","v":3746,"vw":30.281031},{"c":30.47,"h":30.5,"l":30.315,"n":29,"o":30.315,"t":"2026-10-21T17:35:00Z","v":1418,"vw":30.424773},{"c":30.505,"h":30.55,"l":30.495,"n":17,"o":30.55,"t":"2026-10-21T17:40:00Z","v":684,"vw":30.525},{"c":30.44,"h":30.49,"l":30.44,"n":49,"o":30.49,"t":"2026-10-21T17:45:00Z","v":1971,"vw":30.452309},{"c":30.4,"h":30.475,"l":30.395,"n":41,"o":30.475,"t":"2026-10-21T17:50:00Z","v":1661,"vw":30.42625},{"c":30.48,"h":30.48,"l":30.44,"n":6,"o":30.44,"t":"2026-10-21T17:55:00Z","v":224,"vw":30.46},{"c":30.46,"h":30.49,"l":30.46,"n":26,"o":30.49,"t":"2026-10-21T18:00:00Z","v":775,"vw":30.475},{"c":30.445,"h":30.45,"l":30.41,"n":36,"o":30.45,"t":"2026-10-21T18:05:00Z","v":1898,"vw":30.429498},{"c":30.445,"h":30.445,"l":30.445,"n":8,"o":30.445,"t":"2026-10-21T18:10:00Z","v":375,"vw":30.445},{"c":30.445,"h":30.46,"l":30.4,"n":35,"o":30.445,"t":"2026-10-21T18:15:00Z","v":1957,"vw":30.432913},{"c":30.455,"h":30.455,"l":30.455,"n":6,"o":30.455,"t":"2026-10-21T18:20:00Z","v":264,"vw":30.455},{"c":30.41,"h":30.46,"l":30.37,"n":87,"o":30.46,"t":"2026-10-21T18:25:00Z","v":3404,"vw":30.421014},{"c":30.405,"h":30.44,"l":30.405,"n":15,"o":30.44,"t":"2026-10-21T18:40:00Z","v":553,"vw":30.416364},{"c":30.41,"h":30.41,"l":30.38,"n":11,"o":30.38,"t":"2026-10-21T18:50:00Z","v":344,"vw":30.395},{"c":30.39,"h":30.44,"l":30.38,"n":52,"o":30.41,"t":"2026-10-21T18:55:00Z","v":1876,"vw":30.399809},{"c":30.45,"h":30.45,"l":30.44,"n":32,"o":30.44,"t":"2026-10-21T19:00:00Z","v":1246,"vw":30.446684},{"c":30.52,"h":30.52,"l":30.46,"n":40,"o":30.46,"t":"2026-10-21T19:05:00Z","v":2029,"vw":30.509599},{"c":30.39,"h":30.51,"l":30.375,"n":121,"o":30.51,"t":"2026-10-21T19:10:00Z","v":9662,"vw":30.450948},{"c":30.44,"h":30.46,"l":30.35,"n":48,"o":30.355,"t":"2026-10-21T19:15:00Z","v":1880,"vw":30.403125},{"c":30.45,"h":30.47,"l":30.41,"n":71,"o":30.455,"t":"2026-10-21T19:20:00Z","v":3177,"vw":30.424455},{"c":30.51,"h":30.51,"l":30.445,"n":30,"o":30.445,"t":"2026-10-21T19:25:00Z","v":1187,"vw":30.495465},{"c":30.54,"h":30.54,"l":30.475,"n":57,"o":30.475,"t":"2026-10-21T19:30:00Z","v":1976,"vw":30.488182},{"c":30.57,"h":30.59,"l":30.53,"n":49,"o":30.56,"t":"2026-10-21T19:35:00Z","v":2307,"vw":30.547846},{"c":30.59,"h":30.63,"l":30.54,"n":64,"o":30.54,"t":"2026-10-21T19:40:00Z","v":2624,"vw":30.592029},{"c":30.605,"h":30.67,"l":30.605,"n":116,"o":30.61,"t":"2026-10-21T19:45:00Z","v":5586,"vw":30.621195},{"c":30.65,"h":30.7,"l":30.53,"n":248,"o":30.605,"t":"2026-10-21T19:50:00Z","v":13805,"vw":30.623961},{"c":30.57,"h":30.72,"l":30.57,"n":440,"o":30.695,"t":"2026-10-21T19:55:00Z","v":19995,"vw":30.66463},{"c":30.64,"h":30.64,"l":30.64,"n":9,"o":30.64,"t":"2026-10-21T20:00:00Z","v":15575,"vw":30.64},{"c":30.4,"h":30.7,"l":30.4,"n":11,"o":30.7,"t":"2026-10-22T12:15:00Z","v":823,"vw":30.584275},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-22T12:20:00Z","v":500,"vw":30.7},{"c":30.83,"h":30.83,"l":30.0425,"n":10,"o":30.48,"t":"2026-10-22T13:30:00Z","v":1569,"vw":30.42448},{"c":30.035,"h":30.09,"l":29.18,"n":7,"o":30.09,"t":"2026-10-22T13:40:00Z","v":2520,"vw":29.321364},{"c":30.04,"h":30.04,"l":30.04,"n":2,"o":30.04,"t":"2026-10-22T13:45:00Z","v":109,"vw":30.04},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-22T13:50:00Z","v":206,"vw":30.55},{"c":30.55,"h":30.55,"l":30.04,"n":86,"o":30.04,"t":"2026-10-22T13:55:00Z","v":477,"vw":30.38},{"c":30.05,"h":30.22,"l":30.05,"n":68,"o":30.22,"t":"2026-10-22T14:00:00Z","v":862,"vw":30.086199},{"c":29.825,"h":29.85,"l":29.825,"n":10,"o":29.85,"t":"2026-10-22T14:05:00Z","v":418,"vw":29.8375},{"c":30.1025,"h":30.1025,"l":29.845,"n":60,"o":29.845,"t":"2026-10-22T14:10:00Z","v":2407,"vw":30.009117},{"c":29.8,"h":29.85,"l":29.755,"n":56,"o":29.85,"t":"2026-10-22T14:15:00Z","v":1272,"vw":29.83135},{"c":29.68,"h":29.68,"l":29.68,"n":2,"o":29.68,"t":"2026-10-22T14:20:00Z","v":123,"vw":29.68},{"c":29.635,"h":29.68,"l":29.635,"n":35,"o":29.68,"t":"2026-10-22T14:25:00Z","v":1469,"vw":29.673571},{"c":29.83,"h":29.83,"l":29.78,"n":33,"o":29.78,"t":"2026-10-22T14:30:00Z","v":1668,"vw":29.792222},{"c":29.91,"h":29.95,"l":29.775,"n":22,"o":29.9,"t":"2026-10-22T14:40:00Z","v":1276,"vw":29.884146},{"c":29.72,"h":29.965,"l":29.72,"n":63,"o":29.965,"t":"2026-10-22T14:50:00Z","v":3306,"vw":29.778195},{"c":29.81,"h":29.81,"l":29.72,"n":53,"o":29.74,"t":"2026-10-22T14:55:00Z","v":1597,"vw":29.746364},{"c":29.985,"h":29.985,"l":29.985,"n":14,"o":29.985,"t":"2026-10-22T15:00:00Z","v":485,"vw":29.985},{"c":29.955,"h":29.955,"l":29.81,"n":12,"o":29.84,"t":"2026-10-22T15:05:00Z","v":681,"vw":29.86761},{"c":29.83,"h":29.83,"l":29.83,"n":2,"o":29.83,"t":"2026-10-22T15:10:00Z","v":102,"vw":29.83},{"c":29.995,"h":30.12,"l":29.81,"n":103,"o":29.81,"t":"2026-10-22T15:15:00Z","v":6269,"vw":29.88175},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-22T15:20:00Z","v":100,"vw":29.93},{"c":29.8,"h":29.92,"l":29.8,"n":113,"o":29.88,"t":"2026-10-22T15:25:00Z","v":6064,"vw":29.846929},{"c":29.595,"h":29.81,"l":29.58,"n":161,"o":29.755,"t":"2026-10-22T15:30:00Z","v":15977,"vw":29.673346},{"c":29.61,"h":29.69,"l":29.61,"n":17,"o":29.69,"t":"2026-10-22T15:40:00Z","v":359,"vw":29.663333},{"c":29.69,"h":29.82,"l":29.66,"n":26,"o":29.68,"t":"2026-10-22T15:45:00Z","v":1705,"vw":29.727969},{"c":29.755,"h":29.78,"l":29.75,"n":48,"o":29.76,"t":"2026-10-22T15:50:00Z","v":1476,"vw":29.7675},{"c":29.865,"h":29.865,"l":29.795,"n":45,"o":29.795,"t":"2026-10-22T15:55:00Z","v":1791,"vw":29.835333},{"c":29.9,"h":29.9,"l":29.87,"n":11,"o":29.87,"t":"2026-10-22T16:00:00Z","v":5524,"vw":29.899258},{"c":29.91,"h":29.99,"l":29.91,"n":14,"o":29.99,"t":"2026-10-22T16:10:00Z","v":457,"vw":29.95},{"c":30.11,"h":30.12,"l":30,"n":34,"o":30,"t":"2026-10-22T16:20:00Z","v":1762,"vw":30.072857},{"c":30.12,"h":30.14,"l":30.12,"n":20,"o":30.14,"t":"2026-10-22T16:25:00Z","v":1088,"vw":30.128902},{"c":30.2,"h":30.2,"l":30.13,"n":12,"o":30.13,"t":"2026-10-22T16:30:00Z","v":545,"vw":30.168},{"c":30.175,"h":30.175,"l":30.175,"n":2,"o":30.175,"t":"2026-10-22T16:35:00Z","v":104,"vw":30.175},{"c":30.25,"h":30.265,"l":30.23,"n":17,"o":30.23,"t":"2026-10-22T16:45:00Z","v":769,"vw":30.245769},{"c":30.35,"h":30.425,"l":30.22,"n":48,"o":30.22,"t":"2026-10-22T16:50:00Z","v":2565,"vw":30.368508},{"c":30.4,"h":30.4,"l":30.34,"n":9,"o":30.36,"t":"2026-10-22T16:55:00Z","v":716,"vw":30.358116},{"c":30.47,"h":30.47,"l":30.45,"n":22,"o":30.47,"t":"2026-10-22T17:00:00Z","v":986,"vw":30.465},{"c":30.52,"h":30.52,"l":30.52,"n":2,"o":30.52,"t":"2026-10-22T17:10:00Z","v":101,"vw":30.52},{"c":30.39,"h":30.47,"l":30.39,"n":47,"o":30.47,"t":"2026-10-22T17:15:00Z","v":1928,"vw":30.437856},{"c":30.4,"h":30.4,"l":30.4,"n":15,"o":30.4,"t":"2026-10-22T17:25:00Z","v":245,"vw":30.4},{"c":30.51,"h":30.51,"l":30.49,"n":7,"o":30.49,"t":"2026-10-22T17:30:00Z","v":505,"vw":30.5},{"c":30.52,"h":30.52,"l":30.52,"n":4,"o":30.52,"t":"2026-10-22T17:35:00Z","v":208,"vw":30.52},{"c":30.59,"h":30.59,"l":30.59,"n":7,"o":30.59,"t":"2026-10-22T17:40:00Z","v":321,"vw":30.59},{"c":30.63,"h":30.63,"l":30.63,"n":5,"o":30.63,"t":"2026-10-22T17:45:00Z","v":305,"vw":30.63},{"c":30.75,"h":30.75,"l":30.63,"n":50,"o":30.63,"t":"2026-10-22T17:50:00Z","v":1807,"vw":30.677},{"c":30.755,"h":30.755,"l":30.755,"n":3,"o":30.755,"t":"2026-10-22T17:55:00Z","v":161,"vw":30.755},{"c":30.435,"h":30.67,"l":30.425,"n":110,"o":30.67,"t":"2026-10-22T18:00:00Z","v":9448,"vw":30.534756},{"c":30.48,"h":30.48,"l":30.48,"n":2,"o":30.48,"t":"2026-10-22T18:05:00Z","v":101,"vw":30.48},{"c":30.55,"h":30.55,"l":30.43,"n":27,"o":30.43,"t":"2026-10-22T18:10:00Z","v":1274,"vw":30.502631},{"c":30.41,"h":30.51,"l":30.41,"n":36,"o":30.51,"t":"2026-10-22T18:15:00Z","v":995,"vw":30.48},{"c":30.35,"h":30.35,"l":30.35,"n":7,"o":30.35,"t":"2026-10-22T18:20:00Z","v":238,"vw":30.35},{"c":30.41,"h":30.41,"l":30.31,"n":59,"o":30.375,"t":"2026-10-22T18:25:00Z","v":1582,"vw":30.35275},{"c":30.5,"h":30.58,"l":30.405,"n":104,"o":30.415,"t":"2026-10-22T18:30:00Z","v":6400,"vw":30.48809},{"c":30.52,"h":30.55,"l":30.52,"n":18,"o":30.55,"t":"2026-10-22T18:45:00Z","v":636,"vw":30.54},{"c":30.58,"h":30.58,"l":30.435,"n":128,"o":30.565,"t":"2026-10-22T18:50:00Z","v":9181,"vw":30.505481},{"c":30.51,"h":30.54,"l":30.51,"n":36,"o":30.54,"t":"2026-10-22T18:55:00Z","v":1209,"vw":30.526055},{"c":30.48,"h":30.48,"l":30.47,"n":16,"o":30.47,"t":"2026-10-22T19:05:00Z","v":411,"vw":30.475},{"c":30.39,"h":30.48,"l":30.39,"n":43,"o":30.45,"t":"2026-10-22T19:10:00Z","v":3491,"vw":30.443657},{"c":30.33,"h":30.33,"l":30.33,"n":23,"o":30.33,"t":"2026-10-22T19:15:00Z","v":557,"vw":30.33},{"c":30.4,"h":30.4,"l":30.33,"n":48,"o":30.34,"t":"2026-10-22T19:20:00Z","v":2347,"vw":30.348136},{"c":30.405,"h":30.46,"l":30.365,"n":66,"o":30.365,"t":"2026-10-22T19:25:00Z","v":7128,"vw":30.402339},{"c":30.6,"h":30.6,"l":30.42,"n":124,"o":30.43,"t":"2026-10-22T19:30:00Z","v":5838,"vw":30.48275},{"c":30.58,"h":30.61,"l":30.5,"n":121,"o":30.6,"t":"2026-10-22T19:35:00Z","v":9843,"vw":30.523312},{"c":30.51,"h":30.58,"l":30.45,"n":262,"o":30.58,"t":"2026-10-22T19:40:00Z","v":15378,"vw":30.489509},{"c":30.46,"h":30.53,"l":30.43,"n":151,"o":30.48,"t":"2026-10-22T19:45:00Z","v":7131,"vw":30.476881},{"c":30.51,"h":30.575,"l":30.49,"n":231,"o":30.49,"t":"2026-10-22T19:50:00Z","v":7038,"vw":30.541566},{"c":30.41,"h":30.525,"l":30.335,"n":441,"o":30.51,"t":"2026-10-22T19:55:00Z","v":16618,"vw":30.435353},{"c":30.4,"h":30.4,"l":30.4,"n":13,"o":30.4,"t":"2026-10-22T20:00:00Z","v":13898,"vw":30.4},{"c":30.3,"h":30.3,"l":30.3,"n":6,"o":30.3,"t":"2026-10-23T13:05:00Z","v":1004,"vw":30.3},{"c":29.5,"h":29.5,"l":29.5,"n":9,"o":29.5,"t":"2026-10-23T13:25:00Z","v":364,"vw":29.5},{"c":30.17,"h":30.67,"l":30.17,"n":41,"o":30.57,"t":"2026-10-23T13:30:00Z","v":4077,"vw":30.51248},{"c":30.285,"h":30.285,"l":30.285,"n":1,"o":30.285,"t":"2026-10-23T13:40:00Z","v":108,"vw":30.285},{"c":31.11,"h":31.19,"l":30.35,"n":10,"o":31.075,"t":"2026-10-23T13:50:00Z","v":835,"vw":30.943442},{"c":30.435,"h":31.07,"l":30.435,"n":36,"o":31.07,"t":"2026-10-23T13:55:00Z","v":1088,"vw":30.722007},{"c":30.435,"h":30.56,"l":30.435,"n":15,"o":30.55,"t":"2026-10-23T14:00:00Z","v":1019,"vw":30.512792},{"c":30.435,"h":31.04,"l":30.0599,"n":62,"o":30.435,"t":"2026-10-23T14:05:00Z","v":20436,"vw":30.354795},{"c":30.435,"h":30.435,"l":30.435,"n":4,"o":30.435,"t":"2026-10-23T14:10:00Z","v":239,"vw":30.435},{"c":30.515,"h":30.775,"l":29.6801,"n":23,"o":30.435,"t":"2026-10-23T14:15:00Z","v":11370,"vw":30.293145},{"c":30.51,"h":30.51,"l":30.2701,"n":8,"o":30.2701,"t":"2026-10-23T14:20:00Z","v":2840,"vw":30.279327},{"c":30.585,"h":30.585,"l":30.3701,"n":7,"o":30.5525,"t":"2026-10-23T14:25:00Z","v":3093,"vw":30.404833},{"c":30.54,"h":30.94,"l":30.54,"n":19,"o":30.695,"t":"2026-10-23T14:30:00Z","v":1197,"vw":30.716501},{"c":30.6801,"h":30.69,"l":30.51,"n":59,"o":30.535,"t":"2026-10-23T14:35:00Z","v":5876,"vw":30.65008},{"c":30.645,"h":30.805,"l":30.461,"n":8,"o":30.461,"t":"2026-10-23T14:40:00Z","v":2892,"vw":30.480556},{"c":30.685,"h":30.685,"l":30.685,"n":5,"o":30.685,"t":"2026-10-23T14:45:00Z","v":440,"vw":30.685},{"c":30.695,"h":30.695,"l":30.61,"n":9,"o":30.62,"t":"2026-10-23T14:50:00Z","v":572,"vw":30.63625},{"c":30.76,"h":30.83,"l":30.7,"n":83,"o":30.7,"t":"2026-10-23T14:55:00Z","v":6236,"vw":30.772185},{"c":30.86,"h":30.88,"l":30.77,"n":20,"o":30.875,"t":"2026-10-23T15:05:00Z","v":2796,"vw":30.835},{"c":30.89,"h":30.92,"l":30.845,"n":45,"o":30.845,"t":"2026-10-23T15:10:00Z","v":2762,"vw":30.896852},{"c":30.87,"h":30.87,"l":30.87,"n":1,"o":30.87,"t":"2026-10-23T15:20:00Z","v":100,"vw":30.87},{"c":30.97,"h":31.06,"l":30.96,"n":88,"o":30.96,"t":"2026-10-23T15:30:00Z","v":5082,"vw":30.980739},{"c":31.115,"h":31.14,"l":30.97,"n":46,"o":30.97,"t":"2026-10-23T15:35:00Z","v":4659,"vw":31.087439},{"c":31.02,"h":31.03,"l":31.02,"n":27,"o":31.03,"t":"2026-10-23T15:40:00Z","v":1066,"vw":31.0252}],"history":[{"c":35.97,"h":36.29,"l":35.505,"n":2142,"o":35.6102,"t":"2024-10-21T04:00:00Z","v":99562,"vw":35.86154},{"c":35.47,"h":36.335,"l":35.19,"n":1817,"o":35.95,"t":"2024-10-22T04:00:00Z","v":47867,"vw":35.644975},{"c":35.16,"h":35.78,"l":34.5,"n":2977,"o":35.46,"t":"2024-10-23T04:00:00Z","v":72465,"vw":34.944684},{"c":34.76,"h":35.47,"l":34.51,"n":1521,"o":35.46,"t":"2024-10-24T04:00:00Z","v":38494,"vw":34.879309},{"c":34.92,"h":35.88,"l":34.76,"n":2031,"o":35.1,"t":"2024-10-25T04:00:00Z","v":42258,"vw":35.14556},{"c":35,"h":35.23,"l":34,"n":1179,"o":35.07,"t":"2024-10-28T04:00:00Z","v":65553,"vw":34.51018},{"c":34.41,"h":35.9937,"l":34.25,"n":1560,"o":34.44,"t":"2024-10-29T04:00:00Z","v":37781,"vw":34.594328},{"c":35.21,"h":35.41,"l":34,"n":1091,"o":34,"t":"2024-10-30T04:00:00Z","v":80869,"vw":35.070751},{"c":34.92,"h":35.7828,"l":34.63,"n":2294,"o":35.48,"t":"2024-10-31T04:00:00Z","v":49090,"vw":35.04938},{"c":33.48,"h":35,"l":33.29,"n":1973,"o":35,"t":"2024-11-01T04:00:00Z","v":63974,"vw":33.79678},{"c":32.88,"h":33.618,"l":31.81,"n":1207,"o":33,"t":"2024-11-04T05:00:00Z","v":96255,"vw":32.720382},{"c":34.67,"h":34.94,"l":33.08,"n":1277,"o":33.26,"t":"2024-11-05T05:00:00Z","v":50921,"vw":34.283462},{"c":35.64,"h":35.98,"l":35.01,"n":1697,"o":35.11,"t":"2024-11-06T05:00:00Z","v":57906,"vw":35.49123},{"c":35.8,"h":36.51,"l":35.33,"n":2725,"o":35.33,"t":"2024-11-07T05:00:00Z","v":64323,"vw":35.997191},{"c":35.86,"h":36.14,"l":35.46,"n":4979,"o":35.59,"t":"2024-11-08T05:00:00Z","v":79784,"vw":35.791396},{"c":36,"h":36.3,"l":35.6,"n":4109,"o":36.1516,"t":"2024-11-11T05:00:00Z","v":72557,"vw":35.952284},{"c":35.73,"h":38.01,"l":35.35,"n":1454,"o":36.75,"t":"2024-11-12T05:00:00Z","v":53204,"vw":36.558857},{"c":35.02,"h":35.8,"l":34.7,"n":1339,"o":35.71,"t":"2024-11-13T05:00:00Z","v":33562,"vw":35.200698},{"c":35.34,"h":35.96,"l":35.18,"n":1437,"o":35.18,"t":"2024-11-14T05:00:00Z","v":23568,"vw":35.436505},{"c":35.54,"h":35.73,"l":35.16,"n":1531,"o":35.61,"t":"2024-11-15T05:00:00Z","v":33266,"vw":35.45063},{"c":36.14,"h":36.14,"l":35.34,"n":1947,"o":35.54,"t":"2024-11-18T05:00:00Z","v":37466,"vw":35.848077},{"c":36,"h":36.11,"l":35.4,"n":1188,"o":35.91,"t":"2024-11-19T05:00:00Z","v":60998,"vw":35.844711},{"c":36,"h":36.14,"l":35.69,"n":965,"o":35.82,"t":"2024-11-20T05:00:00Z","v":38875,"vw":35.9042},{"c":36,"h":36.53,"l":35.75,"n":2094,"o":35.75,"t":"2024-11-21T05:00:00Z","v":83099,"vw":36.109575},{"c":37.35,"h":38.7418,"l":35.74,"n":2027,"o":35.74,"t":"2024-11-22T05:00:00Z","v":86883,"vw":37.598788},{"c":37.36,"h":38.1099,"l":36.86,"n":1764,"o":37.16,"t":"2024-11-25T05:00:00Z","v":45794,"vw":37.408043},{"c":37.13,"h":38.115,"l":36.88,"n":1498,"o":37.07,"t":"2024-11-26T05:00:00Z","v":42926,"vw":37.15971},{"c":37.46,"h":37.59,"l":36.85,"n":1326,"o":36.85,"t":"2024-11-27T05:00:00Z","v":30613,"vw":37.371229},{"c":37.79,"h":38.155,"l":37.2,"n":1204,"o":37.2,"t":"2024-11-29T05:00:00Z","v":47161,"vw":37.575679},{"c":37.88,"h":38.2703,"l":37.54,"n":2146,"o":38.01,"t":"2024-12-02T05:00:00Z","v":62242,"vw":37.841885},{"c":38.01,"h":38.1,"l":37.43,"n":2314,"o":37.98,"t":"2024-12-03T05:00:00Z","v":88992,"vw":37.89972},{"c":37.3,"h":38.4,"l":37.01,"n":1274,"o":38.4,"t":"2024-12-04T05:00:00Z","v":47273,"vw":37.629345},{"c":37.95,"h":38.11,"l":36.9,"n":2653,"o":37.62,"t":"2024-12-05T05:00:00Z","v":160821,"vw":37.951686},{"c":37.81,"h":38.14,"l":37.09,"n":2283,"o":38.14,"t":"2024-12-06T05:00:00Z","v":96720,"vw":37.869491},{"c":37.39,"h":38.09,"l":36.43,"n":2683,"o":38,"t":"2024-12-09T05:00:00Z","v":129292,"vw":37.196331},{"c":37.47,"h":38.09,"l":36.5,"n":1982,"o":36.99,"t":"2024-12-10T05:00:00Z","v":80339,"vw":37.6733},{"c":36.58,"h":38.005,"l":36.56,"n":2156,"o":37.78,"t":"2024-12-11T05:00:00Z","v":77008,"vw":37.359409},{"c":36.29,"h":36.67,"l":35.88,"n":3217,"o":36.6,"t":"2024-12-12T05:00:00Z","v":170280,"vw":36.23316},{"c":35.91,"h":36.51,"l":35.425,"n":1966,"o":36.37,"t":"2024-12-13T05:00:00Z","v":76944,"vw":35.931918},{"c":35.3,"h":35.6,"l":34.82,"n":2260,"o":35.6,"t":"2024-12-16T05:00:00Z","v":81852,"vw":35.166404},{"c":35.5,"h":35.5,"l":34.3,"n":1409,"o":34.86,"t":"2024-12-17T05:00:00Z","v":55642,"vw":35.117603},{"c":34.81,"h":35.6369,"l":34.595,"n":2168,"o":35.16,"t":"2024-12-18T05:00:00Z","v":81241,"vw":35.156963},{"c":34.54,"h":35.17,"l":34.23,"n":1823,"o":34.98,"t":"2024-12-19T05:00:00Z","v":63223,"vw":34.592899},{"c":34.94,"h":35.33,"l":34.49,"n":1481,"o":34.49,"t":"2024-12-20T05:00:00Z","v":116152,"vw":34.943398},{"c":35,"h":35.21,"l":34.5,"n":2168,"o":35,"t":"2024-12-23T05:00:00Z","v":65474,"vw":34.918611},{"c":35.2,"h":35.75,"l":35.04,"n":1369,"o":35.1,"t":"2024-12-24T05:00:00Z","v":71053,"vw":35.336115},{"c":36.34,"h":36.45,"l":35.02,"n":1784,"o":35.13,"t":"2024-12-26T05:00:00Z","v":58296,"vw":36.184531},{"c":36.48,"h":37,"l":36.06,"n":1186,"o":36.06,"t":"2024-12-27T05:00:00Z","v":24355,"vw":36.467075},{"c":36.81,"h":36.97,"l":35.7101,"n":1612,"o":36.25,"t":"2024-12-30T05:00:00Z","v":48184,"vw":36.573998},{"c":37.78,"h":38.01,"l":36.71,"n":1676,"o":36.71,"t":"2024-12-31T05:00:00Z","v":52120,"vw":37.626233},{"c":37.81,"h":38.19,"l":36.95,"n":1586,"o":37.8,"t":"2025-01-02T05:00:00Z","v":46724,"vw":37.651407},{"c":38,"h":38.04,"l":37.55,"n":2623,"o":37.55,"t":"2025-01-03T05:00:00Z","v":73784,"vw":37.972113},{"c":37.87,"h":38.1,"l":37.47,"n":2426,"o":37.87,"t":"2025-01-06T05:00:00Z","v":79533,"vw":37.853493},{"c":37.73,"h":37.99,"l":37.13,"n":1525,"o":37.99,"t":"2025-01-07T05:00:00Z","v":35219,"vw":37.597452},{"c":37.55,"h":37.84,"l":37.02,"n":2834,"o":37.55,"t":"2025-01-08T05:00:00Z","v":130043,"vw":37.409985},{"c":37.82,"h":37.8992,"l":36.68,"n":1585,"o":37.69,"t":"2025-01-10T05:00:00Z","v":44273,"vw":37.540844},{"c":37.72,"h":38.03,"l":37.315,"n":1598,"o":38,"t":"2025-01-13T05:00:00Z","v":53198,"vw":37.603556},{"c":37.85,"h":38.01,"l":37.2,"n":2344,"o":37.56,"t":"2025-01-14T05:00:00Z","v":86606,"vw":37.655791},{"c":38,"h":38.04,"l":37.807,"n":2656,"o":37.9,"t":"2025-01-15T05:00:00Z","v":106901,"vw":37.987074},{"c":38.35,"h":38.4,"l":37.7901,"n":4369,"o":38,"t":"2025-01-16T05:00:00Z","v":139600,"vw":38.135426},{"c":41.57,"h":42.2562,"l":38.48,"n":3065,"o":38.48,"t":"2025-01-17T05:00:00Z","v":113520,"vw":40.846068},{"c":42.03,"h":43.025,"l":41.2701,"n":4345,"o":41.8,"t":"2025-01-21T05:00:00Z","v":150457,"vw":42.138959},{"c":43.11,"h":43.9899,"l":41.48,"n":3554,"o":42.37,"t":"2025-01-22T05:00:00Z","v":120293,"vw":43.042068},{"c":42.38,"h":43.53,"l":42.21,"n":2240,"o":43.53,"t":"2025-01-23T05:00:00Z","v":90666,"vw":42.800796},{"c":42.88,"h":43,"l":41.675,"n":2345,"o":42.4,"t":"2025-01-24T05:00:00Z","v":75346,"vw":42.52694},{"c":39.73,"h":43.113,"l":39.551,"n":2310,"o":42.88,"t":"2025-01-27T05:00:00Z","v":72890,"vw":40.622334},{"c":40.71,"h":40.945,"l":38.97,"n":2172,"o":39.42,"t":"2025-01-28T05:00:00Z","v":70067,"vw":40.079828},{"c":41.17,"h":41.7799,"l":40.5,"n":1350,"o":40.99,"t":"2025-01-29T05:00:00Z","v":27088,"vw":40.978522},{"c":41.56,"h":41.85,"l":40.785,"n":1350,"o":41.33,"t":"2025-01-30T05:00:00Z","v":32261,"vw":41.393695},{"c":41.54,"h":42.72,"l":41,"n":2106,"o":41,"t":"2025-01-31T05:00:00Z","v":59566,"vw":41.484601},{"c":41.27,"h":41.5,"l":40.68,"n":1507,"o":41.5,"t":"2025-02-03T05:00:00Z","v":41871,"vw":41.092392},{"c":42.71,"h":43.05,"l":40.74,"n":2344,"o":40.89,"t":"2025-02-04T05:00:00Z","v":75890,"vw":42.511858},{"c":43.01,"h":43.45,"l":41.9,"n":1803,"o":42.8,"t":"2025-02-05T05:00:00Z","v":81557,"vw":43.044671},{"c":43.79,"h":43.99,"l":42.54,"n":2467,"o":43.09,"t":"2025-02-06T05:00:00Z","v":81998,"vw":43.367258},{"c":42.66,"h":43.5,"l":42.29,"n":2267,"o":43.5,"t":"2025-02-07T05:00:00Z","v":65576,"vw":42.794966},{"c":43.41,"h":44.185,"l":42.42,"n":2150,"o":42.45,"t":"2025-02-10T05:00:00Z","v":55305,"vw":43.573887},{"c":43.89,"h":44.49,"l":42.96,"n":1704,"o":43.4,"t":"2025-02-11T05:00:00Z","v":76160,"vw":43.845534},{"c":43.88,"h":44.67,"l":43.16,"n":2925,"o":43.72,"t":"2025-02-12T05:00:00Z","v":99695,"vw":43.828632},{"c":45.21,"h":45.4087,"l":43.43,"n":2462,"o":43.49,"t":"2025-02-13T05:00:00Z","v":89679,"vw":44.672917},{"c":44.2,"h":45.36,"l":43.91,"n":1811,"o":45.06,"t":"2025-02-14T05:00:00Z","v":56967,"vw":44.29779},{"c":45.13,"h":45.89,"l":43.905,"n":2346,"o":44.32,"t":"2025-02-18T05:00:00Z","v":84639,"vw":45.184893},{"c":45,"h":45.355,"l":44.83,"n":1810,"o":45.22,"t":"2025-02-19T05:00:00Z","v":58575,"vw":45.125553},{"c":45.12,"h":45.38,"l":43.1,"n":2444,"o":44.83,"t":"2025-02-20T05:00:00Z","v":80231,"vw":44.241255},{"c":43.36,"h":45.21,"l":43.34,"n":2198,"o":44.9,"t":"2025-02-21T05:00:00Z","v":84862,"vw":44.227616},{"c":42.22,"h":43.94,"l":42.22,"n":2429,"o":43.94,"t":"2025-02-24T05:00:00Z","v":89008,"vw":42.5464},{"c":41.84,"h":42.355,"l":40.94,"n":3445,"o":42.18,"t":"2025-02-25T05:00:00Z","v":122585,"vw":41.707349},{"c":42.17,"h":42.33,"l":41.21,"n":2500,"o":41.57,"t":"2025-02-26T05:00:00Z","v":86255,"vw":41.973914},{"c":42.18,"h":42.865,"l":41.29,"n":2108,"o":42.68,"t":"2025-02-27T05:00:00Z","v":63128,"vw":42.371836},{"c":45.02,"h":45.34,"l":41.45,"n":3024,"o":42.43,"t":"2025-02-28T05:00:00Z","v":98833,"vw":44.51176},{"c":42.61,"h":44.7149,"l":42.4301,"n":2821,"o":44.59,"t":"2025-03-03T05:00:00Z","v":73930,"vw":43.42859},{"c":41.54,"h":41.98,"l":40.5613,"n":2772,"o":41.98,"t":"2025-03-04T05:00:00Z","v":82430,"vw":41.464261},{"c":40.47,"h":41.24,"l":40.1,"n":2936,"o":41.17,"t":"2025-03-05T05:00:00Z","v":64006,"vw":40.532495},{"c":39.3,"h":41,"l":39,"n":3008,"o":40.65,"t":"2025-03-06T05:00:00Z","v":93680,"vw":39.663241},{"c":39.66,"h":40.035,"l":38.45,"n":2281,"o":39.68,"t":"2025-03-07T05:00:00Z","v":58978,"vw":39.209398},{"c":38.71,"h":40.24,"l":37.86,"n":3704,"o":38.87,"t":"2025-03-10T04:00:00Z","v":175244,"vw":38.517709},{"c":37.68,"h":39.33,"l":37.1175,"n":4095,"o":38.71,"t":"2025-03-11T04:00:00Z","v":160648,"vw":37.853977},{"c":37.62,"h":38.96,"l":37.5,"n":2495,"o":38.4791,"t":"2025-03-12T04:00:00Z","v":62595,"vw":38.182893},{"c":36.82,"h":38.125,"l":36.8,"n":2357,"o":37.93,"t":"2025-03-13T04:00:00Z","v":72763,"vw":37.242787},{"c":37.44,"h":37.8,"l":37.16,"n":2819,"o":37.33,"t":"2025-03-14T04:00:00Z","v":64524,"vw":37.474138},{"c":38.71,"h":39.64,"l":37.46,"n":3038,"o":37.67,"t":"2025-03-17T04:00:00Z","v":111673,"vw":38.341346},{"c":37.47,"h":38.635,"l":37.46,"n":2765,"o":38.38,"t":"2025-03-18T04:00:00Z","v":81247,"vw":37.979647},{"c":37.93,"h":38.21,"l":37,"n":2767,"o":37.16,"t":"2025-03-19T04:00:00Z","v":158611,"vw":37.787867},{"c":37.49,"h":38.3,"l":37.38,"n":2442,"o":37.41,"t":"2025-03-20T04:00:00Z","v":137034,"vw":37.612015},{"c":36.22,"h":37.035,"l":35.83,"n":2791,"o":36.85,"t":"2025-03-21T04:00:00Z","v":301393,"vw":36.280114},{"c":36.2,"h":36.88,"l":35.72,"n":2603,"o":36.57,"t":"2025-03-24T04:00:00Z","v":161330,"vw":36.22741},{"c":35.7,"h":36.23,"l":35.47,"n":2139,"o":36,"t":"2025-03-25T04:00:00Z","v":112784,"vw":35.724314},{"c":35.45,"h":36.1,"l":34.84,"n":2544,"o":35.73,"t":"2025-03-26T04:00:00Z","v":97549,"vw":35.378509},{"c":35.44,"h":35.71,"l":35,"n":1916,"o":35.52,"t":"2025-03-27T04:00:00Z","v":65651,"vw":35.327351},{"c":34.21,"h":35.39,"l":34.11,"n":1592,"o":35.39,"t":"2025-03-28T04:00:00Z","v":61637,"vw":34.508921},{"c":33.89,"h":34.7881,"l":33.1,"n":2156,"o":34,"t":"2025-03-31T04:00:00Z","v":101585,"vw":33.850394},{"c":33.25,"h":33.94,"l":32.9,"n":2277,"o":33.89,"t":"2025-04-01T04:00:00Z","v":95582,"vw":33.218788},{"c":36.81,"h":37.445,"l":32.69,"n":2973,"o":32.69,"t":"2025-04-02T04:00:00Z","v":169038,"vw":35.528697},{"c":31.82,"h":35.2591,"l":31.73,"n":2473,"o":35.22,"t":"2025-04-03T04:00:00Z","v":102222,"vw":33.153067},{"c":29.35,"h":31,"l":27.785,"n":3626,"o":31,"t":"2025-04-04T04:00:00Z","v":250057,"vw":29.150313},{"c":26.72,"h":29.8018,"l":25.84,"n":5949,"o":28.11,"t":"2025-04-07T04:00:00Z","v":585023,"vw":27.341283},{"c":27.39,"h":29.48,"l":26.78,"n":4940,"o":27.98,"t":"2025-04-08T04:00:00Z","v":387300,"vw":28.165837},{"c":29.1,"h":29.979,"l":25.8,"n":4186,"o":27,"t":"2025-04-09T04:00:00Z","v":313046,"vw":28.221194},{"c":27.09,"h":28.63,"l":26.935,"n":2185,"o":28.63,"t":"2025-04-10T04:00:00Z","v":109683,"vw":27.639583},{"c":26.41,"h":27.14,"l":25.72,"n":2075,"o":26.99,"t":"2025-04-11T04:00:00Z","v":103936,"vw":26.354933},{"c":27.22,"h":27.56,"l":26.335,"n":1941,"o":26.89,"t":"2025-04-14T04:00:00Z","v":145875,"vw":27.032031},{"c":27.84,"h":28.76,"l":27.13,"n":1885,"o":27.13,"t":"2025-04-15T04:00:00Z","v":102349,"vw":28.206907},{"c":27.85,"h":29.05,"l":27.15,"n":2208,"o":28.05,"t":"2025-04-16T04:00:00Z","v":106692,"vw":27.896423},{"c":29.11,"h":29.29,"l":27.57,"n":1642,"o":28.37,"t":"2025-04-17T04:00:00Z","v":72797,"vw":28.875164},{"c":27.7,"h":28.92,"l":27.0799,"n":1455,"o":28.92,"t":"2025-04-21T04:00:00Z","v":53736,"vw":27.750835},{"c":28.71,"h":29.02,"l":27.705,"n":1563,"o":28.08,"t":"2025-04-22T04:00:00Z","v":43160,"vw":28.614276},{"c":28.56,"h":29.74,"l":27.45,"n":1972,"o":29.58,"t":"2025-04-23T04:00:00Z","v":101929,"vw":28.715348},{"c":29.68,"h":29.9799,"l":28.57,"n":1932,"o":28.57,"t":"2025-04-24T04:00:00Z","v":81189,"vw":29.461165},{"c":29.85,"h":30.1201,"l":29.03,"n":1710,"o":29.59,"t":"2025-04-25T04:00:00Z","v":35820,"vw":29.737513},{"c":29.94,"h":30,"l":28.63,"n":1125,"o":29.8,"t":"2025-04-28T04:00:00Z","v":29535,"vw":29.652219},{"c":29.15,"h":29.93,"l":29.03,"n":1459,"o":29.89,"t":"2025-04-29T04:00:00Z","v":59072,"vw":29.315932},{"c":27.84,"h":29.11,"l":27.16,"n":1767,"o":28.95,"t":"2025-04-30T04:00:00Z","v":72464,"vw":27.913948},{"c":27.25,"h":28.3713,"l":26.865,"n":1333,"o":27.53,"t":"2025-05-01T04:00:00Z","v":59040,"vw":27.278534},{"c":28.08,"h":28.59,"l":26.98,"n":1655,"o":27.53,"t":"2025-05-02T04:00:00Z","v":65006,"vw":27.894855},{"c":27.35,"h":27.66,"l":26.735,"n":1352,"o":27.66,"t":"2025-05-05T04:00:00Z","v":46174,"vw":27.272816},{"c":26.64,"h":27.4825,"l":26.49,"n":1320,"o":27.12,"t":"2025-05-06T04:00:00Z","v":50041,"vw":26.869638},{"c":27.61,"h":28.3022,"l":26.51,"n":1997,"o":26.7,"t":"2025-05-07T04:00:00Z","v":74508,"vw":27.441904},{"c":28.29,"h":29.38,"l":25,"n":1980,"o":25,"t":"2025-05-08T04:00:00Z","v":76357,"vw":28.454941},{"c":28.34,"h":28.77,"l":27.715,"n":1084,"o":28.32,"t":"2025-05-09T04:00:00Z","v":40797,"vw":28.264023},{"c":28.96,"h":30.24,"l":28.19,"n":1209,"o":29.43,"t":"2025-05-12T04:00:00Z","v":54674,"vw":28.881698},{"c":29.52,"h":29.72,"l":29.03,"n":1258,"o":29.62,"t":"2025-05-13T04:00:00Z","v":47836,"vw":29.494874},{"c":29.35,"h":30.2,"l":28.1138,"n":1379,"o":29.34,"t":"2025-05-14T04:00:00Z","v":39516,"vw":29.040677},{"c":29.46,"h":29.57,"l":28.38,"n":1160,"o":28.96,"t":"2025-05-15T04:00:00Z","v":48519,"vw":29.118579},{"c":28.83,"h":29.42,"l":28.67,"n":1197,"o":29.42,"t":"2025-05-16T04:00:00Z","v":49077,"vw":28.9552},{"c":27.91,"h":28.39,"l":27.31,"n":2101,"o":28.23,"t":"2025-05-19T04:00:00Z","v":64796,"vw":27.892803},{"c":27.29,"h":27.895,"l":27,"n":1974,"o":27.47,"t":"2025-05-20T04:00:00Z","v":86101,"vw":27.388816},{"c":26.69,"h":27.5499,"l":25.7301,"n":1357,"o":27.08,"t":"2025-05-21T04:00:00Z","v":42754,"vw":26.869119},{"c":26.95,"h":27.1,"l":25.68,"n":1577,"o":26.5,"t":"2025-05-22T04:00:00Z","v":74616,"vw":26.640749},{"c":26.94,"h":26.96,"l":26.37,"n":1740,"o":26.86,"t":"2025-05-23T04:00:00Z","v":67468,"vw":26.786293},{"c":26.87,"h":27.39,"l":26,"n":1826,"o":27.27,"t":"2025-05-27T04:00:00Z","v":150177,"vw":26.706951},{"c":26.79,"h":27.59,"l":26.705,"n":1473,"o":27.07,"t":"2025-05-28T04:00:00Z","v":47343,"vw":27.008829},{"c":26.4,"h":26.8816,"l":25.77,"n":1643,"o":26.65,"t":"2025-05-29T04:00:00Z","v":49853,"vw":26.24584},{"c":25.14,"h":26.25,"l":25,"n":2413,"o":26.16,"t":"2025-05-30T04:00:00Z","v":114366,"vw":25.508775},{"c":25.94,"h":26.61,"l":25.51,"n":2108,"o":25.51,"t":"2025-06-02T04:00:00Z","v":74833,"vw":25.99641},{"c":25.66,"h":26.65,"l":25.45,"n":2647,"o":26,"t":"2025-06-03T04:00:00Z","v":49102,"vw":25.825537},{"c":25.04,"h":26.2405,"l":24.77,"n":2529,"o":25.74,"t":"2025-06-04T04:00:00Z","v":127545,"vw":25.630972},{"c":24.54,"h":25.285,"l":24.39,"n":1776,"o":25.24,"t":"2025-06-05T04:00:00Z","v":41503,"vw":24.647389},{"c":25.05,"h":25.16,"l":24.58,"n":1570,"o":24.63,"t":"2025-06-06T04:00:00Z","v":42814,"vw":24.947442},{"c":24.8,"h":25.48,"l":24.475,"n":3180,"o":25.43,"t":"2025-06-09T04:00:00Z","v":69891,"vw":24.903118},{"c":25.43,"h":25.6,"l":24.655,"n":2615,"o":24.74,"t":"2025-06-10T04:00:00Z","v":72805,"vw":25.230933},{"c":26.22,"h":26.34,"l":25.34,"n":2426,"o":25.67,"t":"2025-06-11T04:00:00Z","v":54075,"vw":25.963147},{"c":26.11,"h":26.85,"l":25.82,"n":2735,"o":25.82,"t":"2025-06-12T04:00:00Z","v":57944,"vw":26.100531},{"c":26.29,"h":26.88,"l":26,"n":1854,"o":26.42,"t":"2025-06-13T04:00:00Z","v":56985,"vw":26.408094},{"c":26.47,"h":27.005,"l":26.24,"n":2289,"o":26.24,"t":"2025-06-16T04:00:00Z","v":55695,"vw":26.603163},{"c":26.34,"h":26.88,"l":26.22,"n":3662,"o":26.66,"t":"2025-06-17T04:00:00Z","v":92639,"vw":26.402136},{"c":26.36,"h":26.39,"l":25.66,"n":2060,"o":26.3,"t":"2025-06-18T04:00:00Z","v":87316,"vw":26.233273},{"c":26.07,"h":26.5,"l":25.64,"n":1780,"o":26.5,"t":"2025-06-20T04:00:00Z","v":189416,"vw":26.034901},{"c":24.97,"h":26.12,"l":24.5,"n":2975,"o":25.96,"t":"2025-06-23T04:00:00Z","v":166775,"vw":24.970481},{"c":25.07,"h":25.22,"l":24.46,"n":2166,"o":24.77,"t":"2025-06-24T04:00:00Z","v":103255,"vw":24.989317},{"c":24.74,"h":25.26,"l":24.671,"n":2208,"o":25.26,"t":"2025-06-25T04:00:00Z","v":64735,"vw":24.863803},{"c":25.84,"h":25.85,"l":24.74,"n":2873,"o":24.74,"t":"2025-06-26T04:00:00Z","v":117134,"vw":25.510615},{"c":25.77,"h":26.125,"l":25.35,"n":4381,"o":25.83,"t":"2025-06-27T04:00:00Z","v":1383509,"vw":25.767622},{"c":24.53,"h":25.8075,"l":24.47,"n":3798,"o":25.62,"t":"2025-06-30T04:00:00Z","v":297488,"vw":25.017953},{"c":23.66,"h":24.52,"l":23.555,"n":3736,"o":24.49,"t":"2025-07-01T04:00:00Z","v":113132,"vw":23.935721},{"c":25.27,"h":25.29,"l":23.53,"n":3022,"o":23.68,"t":"2025-07-02T04:00:00Z","v":120343,"vw":24.405968},{"c":25.29,"h":25.46,"l":24.9,"n":1296,"o":25.11,"t":"2025-07-03T04:00:00Z","v":39608,"vw":25.142805},{"c":24.53,"h":25.09,"l":24.02,"n":2530,"o":25.09,"t":"2025-07-07T04:00:00Z","v":99415,"vw":24.452429},{"c":25.06,"h":25.29,"l":24.31,"n":2560,"o":24.55,"t":"2025-07-08T04:00:00Z","v":99359,"vw":24.97458},{"c":24.26,"h":24.91,"l":24.17,"n":2506,"o":24.88,"t":"2025-07-09T04:00:00Z","v":73738,"vw":24.324063},{"c":24.33,"h":24.7884,"l":23.96,"n":1984,"o":23.96,"t":"2025-07-10T04:00:00Z","v":75136,"vw":24.406664},{"c":24.44,"h":24.5,"l":23.965,"n":1858,"o":24.21,"t":"2025-07-11T04:00:00Z","v":45181,"vw":24.367045},{"c":24.81,"h":24.83,"l":24.235,"n":2442,"o":24.46,"t":"2025-07-14T04:00:00Z","v":76762,"vw":24.611187},{"c":24.22,"h":25,"l":24.19,"n":1906,"o":25,"t":"2025-07-15T04:00:00Z","v":86984,"vw":24.366295},{"c":24.44,"h":24.53,"l":23.945,"n":1858,"o":24.13,"t":"2025-07-16T04:00:00Z","v":79443,"vw":24.282505},{"c":25.96,"h":26.01,"l":24.27,"n":2986,"o":24.57,"t":"2025-07-17T04:00:00Z","v":114361,"vw":25.451462},{"c":26.18,"h":26.88,"l":26.18,"n":3039,"o":26.27,"t":"2025-07-18T04:00:00Z","v":83135,"vw":26.452423},{"c":25.55,"h":26.17,"l":25.37,"n":1638,"o":26.17,"t":"2025-07-21T04:00:00Z","v":49626,"vw":25.596175},{"c":24.97,"h":25.78,"l":24.86,"n":1846,"o":25.52,"t":"2025-07-22T04:00:00Z","v":64326,"vw":25.127778},{"c":25.27,"h":25.64,"l":25.16,"n":1772,"o":25.16,"t":"2025-07-23T04:00:00Z","v":52175,"vw":25.353108},{"c":25.67,"h":26.045,"l":25.05,"n":1908,"o":25.3292,"t":"2025-07-24T04:00:00Z","v":43438,"vw":25.670151},{"c":25.43,"h":25.85,"l":25.11,"n":1311,"o":25.85,"t":"2025-07-25T04:00:00Z","v":39555,"vw":25.367582},{"c":25.55,"h":25.615,"l":25.2,"n":1565,"o":25.56,"t":"2025-07-28T04:00:00Z","v":40389,"vw":25.503295},{"c":26.05,"h":26.1665,"l":25.36,"n":1410,"o":25.74,"t":"2025-07-29T04:00:00Z","v":44233,"vw":25.867319},{"c":25.54,"h":26.43,"l":25.43,"n":1969,"o":26.17,"t":"2025-07-30T04:00:00Z","v":47609,"vw":25.981315},{"c":25.48,"h":25.815,"l":25.11,"n":1553,"o":25.27,"t":"2025-07-31T04:00:00Z","v":41070,"vw":25.47944},{"c":24.32,"h":25.44,"l":24.14,"n":2582,"o":25.44,"t":"2025-08-01T04:00:00Z","v":65989,"vw":24.457923},{"c":24.56,"h":24.695,"l":24.14,"n":1856,"o":24.14,"t":"2025-08-04T04:00:00Z","v":54574,"vw":24.496657},{"c":25.02,"h":26.22,"l":24.0203,"n":2440,"o":24.81,"t":"2025-08-05T04:00:00Z","v":86390,"vw":24.559216},{"c":24.91,"h":25.46,"l":24.6,"n":2183,"o":25.02,"t":"2025-08-06T04:00:00Z","v":61684,"vw":24.915243},{"c":24.84,"h":25.39,"l":24.64,"n":1415,"o":25.27,"t":"2025-08-07T04:00:00Z","v":40892,"vw":24.861344},{"c":24.44,"h":25.34,"l":24.095,"n":2220,"o":24.82,"t":"2025-08-08T04:00:00Z","v":51506,"vw":24.423456},{"c":24.3,"h":24.745,"l":23.75,"n":2661,"o":24.59,"t":"2025-08-11T04:00:00Z","v":73193,"vw":24.336291},{"c":20.26,"h":24.73,"l":20.05,"n":3118,"o":24.01,"t":"2025-08-12T04:00:00Z","v":184992,"vw":22.0086},{"c":21.64,"h":22.078,"l":20.51,"n":4550,"o":20.51,"t":"2025-08-13T04:00:00Z","v":291906,"vw":21.557228},{"c":20.09,"h":21.67,"l":19.94,"n":2638,"o":21.67,"t":"2025-08-14T04:00:00Z","v":89563,"vw":20.535425},{"c":20.86,"h":21.74,"l":20.1,"n":2883,"o":20.1,"t":"2025-08-15T04:00:00Z","v":123285,"vw":20.833828},{"c":19.96,"h":20.985,"l":19.83,"n":2458,"o":20.83,"t":"2025-08-18T04:00:00Z","v":88574,"vw":20.189469},{"c":19.84,"h":20.525,"l":19.78,"n":1386,"o":19.91,"t":"2025-08-19T04:00:00Z","v":51129,"vw":20.015316},{"c":19.29,"h":20.0045,"l":19.225,"n":2038,"o":19.86,"t":"2025-08-20T04:00:00Z","v":91530,"vw":19.451421},{"c":20.03,"h":20.29,"l":19.13,"n":2029,"o":19.33,"t":"2025-08-21T04:00:00Z","v":80018,"vw":19.757679},{"c":20.68,"h":20.92,"l":19.54,"n":2518,"o":20.31,"t":"2025-08-22T04:00:00Z","v":101562,"vw":20.378255},{"c":19.96,"h":20.54,"l":19.84,"n":2355,"o":20.54,"t":"2025-08-25T04:00:00Z","v":75021,"vw":20.144094},{"c":20.75,"h":20.87,"l":19.35,"n":2957,"o":19.72,"t":"2025-08-26T04:00:00Z","v":155578,"vw":20.428746},{"c":20.51,"h":20.82,"l":20.31,"n":2753,"o":20.64,"t":"2025-08-27T04:00:00Z","v":117042,"vw":20.51915},{"c":20.92,"h":21.04,"l":20.3074,"n":1892,"o":20.6,"t":"2025-08-28T04:00:00Z","v":66104,"vw":20.815282},{"c":23.02,"h":23.88,"l":21.925,"n":3569,"o":22.55,"t":"2025-08-29T04:00:00Z","v":132007,"vw":23.092363},{"c":22.35,"h":23.72,"l":22.1567,"n":2101,"o":23.44,"t":"2025-09-02T04:00:00Z","v":84821,"vw":22.693696},{"c":22.23,"h":23.6155,"l":22.11,"n":2120,"o":22.16,"t":"2025-09-03T04:00:00Z","v":69197,"vw":22.322669},{"c":23.25,"h":23.58,"l":22.41,"n":2162,"o":22.41,"t":"2025-09-04T04:00:00Z","v":47710,"vw":23.203925},{"c":23.04,"h":23.8599,"l":22.81,"n":2511,"o":23.22,"t":"2025-09-05T04:00:00Z","v":72618,"vw":23.113026},{"c":22.53,"h":23.34,"l":22.15,"n":2262,"o":23.34,"t":"2025-09-08T04:00:00Z","v":70880,"vw":22.568717},{"c":22.96,"h":23,"l":22.05,"n":2350,"o":22.59,"t":"2025-09-09T04:00:00Z","v":96780,"vw":22.736582},{"c":22.87,"h":23.45,"l":22.67,"n":1606,"o":22.67,"t":"2025-09-10T04:00:00Z","v":49657,"vw":22.898996},{"c":23.39,"h":23.59,"l":22.56,"n":2318,"o":22.56,"t":"2025-09-11T04:00:00Z","v":57409,"vw":23.211522},{"c":23.35,"h":23.73,"l":23.24,"n":1734,"o":23.32,"t":"2025-09-12T04:00:00Z","v":54383,"vw":23.455077},{"c":22.65,"h":23.68,"l":22.6,"n":1852,"o":23.5,"t":"2025-09-15T04:00:00Z","v":53141,"vw":22.989256},{"c":23.77,"h":23.82,"l":22.43,"n":1933,"o":22.66,"t":"2025-09-16T04:00:00Z","v":66102,"vw":23.450815},{"c":22.84,"h":23.76,"l":22.78,"n":1916,"o":23.7,"t":"2025-09-17T04:00:00Z","v":69202,"vw":23.045808},{"c":23.26,"h":23.28,"l":22.68,"n":1688,"o":22.68,"t":"2025-09-18T04:00:00Z","v":65987,"vw":23.144864},{"c":22.04,"h":23.23,"l":21.5,"n":2449,"o":23.23,"t":"2025-09-19T04:00:00Z","v":239435,"vw":22.170852},{"c":22.01,"h":22.285,"l":20.99,"n":2522,"o":21.99,"t":"2025-09-22T04:00:00Z","v":84824,"vw":21.579227},{"c":21.95,"h":22.51,"l":21.67,"n":1504,"o":22.1,"t":"2025-09-23T04:00:00Z","v":77013,"vw":22.072465},{"c":22.69,"h":23.22,"l":22.1,"n":2322,"o":22.1,"t":"2025-09-24T04:00:00Z","v":63565,"vw":22.701021},{"c":22.44,"h":22.84,"l":22.275,"n":1698,"o":22.69,"t":"2025-09-25T04:00:00Z","v":39624,"vw":22.470086},{"c":22.55,"h":22.615,"l":21.985,"n":1996,"o":22.25,"t":"2025-09-26T04:00:00Z","v":68104,"vw":22.407082},{"c":21.81,"h":22.42,"l":21.71,"n":2047,"o":22.42,"t":"2025-09-29T04:00:00Z","v":115848,"vw":22.011094},{"c":20.54,"h":21.97,"l":20.3,"n":2543,"o":21.5,"t":"2025-09-30T04:00:00Z","v":87998,"vw":20.705484},{"c":21.08,"h":21.195,"l":20.01,"n":2135,"o":20.21,"t":"2025-10-01T04:00:00Z","v":92340,"vw":20.748147},{"c":21.01,"h":21.2589,"l":20.6,"n":2037,"o":21,"t":"2025-10-02T04:00:00Z","v":61102,"vw":20.909633},{"c":22,"h":22.125,"l":21.04,"n":1664,"o":21.04,"t":"2025-10-03T04:00:00Z","v":53914,"vw":21.857897},{"c":21.29,"h":22.35,"l":21.29,"n":1317,"o":22.35,"t":"2025-10-06T04:00:00Z","v":29237,"vw":21.502216},{"c":21.51,"h":21.67,"l":21,"n":1464,"o":21.35,"t":"2025-10-07T04:00:00Z","v":41907,"vw":21.384853},{"c":21.83,"h":21.9,"l":21.1,"n":1334,"o":21.53,"t":"2025-10-08T04:00:00Z","v":37459,"vw":21.712201},{"c":22.37,"h":22.505,"l":21.46,"n":2076,"o":21.61,"t":"2025-10-09T04:00:00Z","v":73538,"vw":22.124425},{"c":20.11,"h":22.3521,"l":20.09,"n":4023,"o":22.27,"t":"2025-10-10T04:00:00Z","v":178689,"vw":20.594673},{"c":20.41,"h":20.79,"l":20.16,"n":2548,"o":20.49,"t":"2025-10-13T04:00:00Z","v":92708,"vw":20.48491},{"c":20.26,"h":20.42,"l":19.8301,"n":1754,"o":20.01,"t":"2025-10-14T04:00:00Z","v":79657,"vw":20.122536},{"c":20.92,"h":21.12,"l":20.32,"n":1200,"o":20.32,"t":"2025-10-15T04:00:00Z","v":69309,"vw":20.878449},{"c":20.17,"h":21.01,"l":20.09,"n":1385,"o":21,"t":"2025-10-16T04:00:00Z","v":43386,"vw":20.38858},{"c":20.03,"h":20.39,"l":19.84,"n":1785,"o":20.17,"t":"2025-10-17T04:00:00Z","v":59165,"vw":20.059017},{"c":21.07,"h":21.09,"l":20.11,"n":1325,"o":20.11,"t":"2025-10-20T04:00:00Z","v":50725,"vw":20.806656},{"c":21.22,"h":21.6,"l":20.54,"n":1209,"o":21.1,"t":"2025-10-21T04:00:00Z","v":37532,"vw":21.016043},{"c":21.58,"h":21.78,"l":20.88,"n":1034,"o":21.345,"t":"2025-10-22T04:00:00Z","v":35847,"vw":21.465507},{"c":21.92,"h":22.23,"l":21.67,"n":1410,"o":21.83,"t":"2025-10-23T04:00:00Z","v":63576,"vw":21.970514},{"c":22.3,"h":22.5,"l":21.72,"n":1159,"o":21.87,"t":"2025-10-24T04:00:00Z","v":35318,"vw":22.084916},{"c":21.65,"h":22.7,"l":21.51,"n":1353,"o":22.54,"t":"2025-10-27T04:00:00Z","v":59049,"vw":22.039186},{"c":22,"h":22.065,"l":21.3,"n":1008,"o":21.5,"t":"2025-10-28T04:00:00Z","v":58692,"vw":21.913674},{"c":22.1,"h":22.2,"l":21.9,"n":1191,"o":22.15,"t":"2025-10-29T04:00:00Z","v":43962,"vw":22.074269},{"c":22.13,"h":22.48,"l":21.98,"n":1022,"o":21.98,"t":"2025-10-30T04:00:00Z","v":44327,"vw":22.201199},{"c":21.92,"h":22.24,"l":21.895,"n":1340,"o":22.1,"t":"2025-10-31T04:00:00Z","v":54273,"vw":22.026523},{"c":21.96,"h":22.07,"l":21.7,"n":1306,"o":21.9,"t":"2025-11-03T05:00:00Z","v":49332,"vw":21.845687},{"c":21.79,"h":21.97,"l":21.53,"n":1095,"o":21.74,"t":"2025-11-04T05:00:00Z","v":31520,"vw":21.786346},{"c":22.21,"h":22.21,"l":21.61,"n":850,"o":21.61,"t":"2025-11-05T05:00:00Z","v":27440,"vw":22.063293},{"c":21.22,"h":22.46,"l":20.795,"n":1051,"o":22.46,"t":"2025-11-06T05:00:00Z","v":42889,"vw":21.461915},{"c":21.2,"h":21.36,"l":20.92,"n":1562,"o":21.15,"t":"2025-11-07T05:00:00Z","v":78959,"vw":21.143739},{"c":23.39,"h":23.63,"l":20.97,"n":2965,"o":20.97,"t":"2025-11-10T05:00:00Z","v":141264,"vw":22.17441},{"c":23.37,"h":23.7,"l":22.06,"n":2607,"o":22.06,"t":"2025-11-11T05:00:00Z","v":137609,"vw":23.099603},{"c":22.75,"h":24,"l":22.27,"n":2423,"o":23.81,"t":"2025-11-12T05:00:00Z","v":79690,"vw":22.912698},{"c":23.5,"h":23.87,"l":22.71,"n":2336,"o":22.94,"t":"2025-11-13T05:00:00Z","v":141210,"vw":23.445942},{"c":23.76,"h":23.91,"l":22.74,"n":1753,"o":23.62,"t":"2025-11-14T05:00:00Z","v":59211,"vw":23.48216},{"c":23.52,"h":24.4,"l":23.39,"n":1307,"o":24,"t":"2025-11-17T05:00:00Z","v":54393,"vw":23.792651},{"c":23.9,"h":23.97,"l":23.145,"n":1286,"o":23.24,"t":"2025-11-18T05:00:00Z","v":49613,"vw":23.641953},{"c":23.5,"h":23.65,"l":23.035,"n":973,"o":23.65,"t":"2025-11-19T05:00:00Z","v":214334,"vw":23.374561},{"c":24.09,"h":24.58,"l":23.66,"n":1634,"o":23.66,"t":"2025-11-20T05:00:00Z","v":96603,"vw":24.110628},{"c":24.87,"h":24.94,"l":24.03,"n":1332,"o":24.21,"t":"2025-11-21T05:00:00Z","v":57797,"vw":24.594962},{"c":24.54,"h":25.16,"l":24.44,"n":1550,"o":25,"t":"2025-11-24T05:00:00Z","v":42443,"vw":24.612783},{"c":25.21,"h":25.25,"l":24.14,"n":1383,"o":24.59,"t":"2025-11-25T05:00:00Z","v":51362,"vw":25.00177},{"c":25.21,"h":25.51,"l":24.4,"n":1127,"o":25,"t":"2025-11-26T05:00:00Z","v":35732,"vw":25.177072},{"c":25.04,"h":25.42,"l":24.825,"n":914,"o":24.98,"t":"2025-11-28T05:00:00Z","v":24114,"vw":25.057925},{"c":25.18,"h":25.6399,"l":24.7775,"n":907,"o":24.87,"t":"2025-12-01T05:00:00Z","v":26948,"vw":25.100245},{"c":25.13,"h":25.4,"l":24.5001,"n":984,"o":24.93,"t":"2025-12-02T05:00:00Z","v":36343,"vw":25.084402},{"c":25.8,"h":25.8,"l":24.9,"n":786,"o":24.9,"t":"2025-12-03T05:00:00Z","v":31886,"vw":25.525686},{"c":26.36,"h":26.41,"l":25.72,"n":1127,"o":25.85,"t":"2025-12-04T05:00:00Z","v":35229,"vw":26.187831},{"c":26.35,"h":26.95,"l":25.93,"n":880,"o":25.93,"t":"2025-12-05T05:00:00Z","v":22763,"vw":26.52625},{"c":26.3,"h":26.5735,"l":26.03,"n":1339,"o":26.36,"t":"2025-12-08T05:00:00Z","v":57041,"vw":26.244503},{"c":27.67,"h":27.93,"l":26.5,"n":1436,"o":26.5,"t":"2025-12-09T05:00:00Z","v":79101,"vw":27.355216},{"c":27.22,"h":27.49,"l":26.5272,"n":1304,"o":27.43,"t":"2025-12-10T05:00:00Z","v":50051,"vw":27.23585},{"c":27.19,"h":27.5106,"l":26.26,"n":1636,"o":27.21,"t":"2025-12-11T05:00:00Z","v":58181,"vw":26.999232},{"c":27.08,"h":27.47,"l":26.8101,"n":1386,"o":27.4,"t":"2025-12-12T05:00:00Z","v":37045,"vw":27.180171},{"c":26.68,"h":27.43,"l":26.57,"n":2845,"o":27.43,"t":"2025-12-15T05:00:00Z","v":123997,"vw":26.861111},{"c":26.5,"h":26.74,"l":26.35,"n":2101,"o":26.66,"t":"2025-12-16T05:00:00Z","v":105797,"vw":26.55216},{"c":26.59,"h":26.85,"l":26.37,"n":1401,"o":26.63,"t":"2025-12-17T05:00:00Z","v":35075,"vw":26.64239},{"c":26.55,"h":27.95,"l":26.54,"n":1828,"o":27.03,"t":"2025-12-18T05:00:00Z","v":58838,"vw":27.03398},{"c":26.52,"h":26.99,"l":26.2992,"n":1486,"o":26.55,"t":"2025-12-19T05:00:00Z","v":200125,"vw":26.512715},{"c":26.59,"h":27,"l":26.25,"n":1252,"o":26.52,"t":"2025-12-22T05:00:00Z","v":42420,"vw":26.472098},{"c":27.56,"h":27.74,"l":26.6,"n":1092,"o":26.74,"t":"2025-12-23T05:00:00Z","v":57243,"vw":27.209382},{"c":27.32,"h":27.74,"l":26.9801,"n":595,"o":27.7,"t":"2025-12-24T05:00:00Z","v":33877,"vw":27.362828},{"c":26.79,"h":27.3725,"l":26.43,"n":1192,"o":27.045,"t":"2025-12-26T05:00:00Z","v":32294,"vw":26.718977},{"c":26.93,"h":27.06,"l":26.706,"n":885,"o":27.04,"t":"2025-12-29T05:00:00Z","v":27987,"vw":26.916905},{"c":26.99,"h":27.15,"l":26.7796,"n":664,"o":27.15,"t":"2025-12-30T05:00:00Z","v":14932,"vw":26.970969},{"c":26.68,"h":27,"l":26.58,"n":630,"o":27,"t":"2025-12-31T05:00:00Z","v":16721,"vw":26.717922},{"c":26.77,"h":27.15,"l":25.38,"n":956,"o":26.07,"t":"2026-01-02T05:00:00Z","v":46866,"vw":26.545572},{"c":26.47,"h":26.9,"l":26.18,"n":1038,"o":26.89,"t":"2026-01-05T05:00:00Z","v":26180,"vw":26.498467},{"c":26.08,"h":26.62,"l":25.88,"n":1425,"o":26.26,"t":"2026-01-06T05:00:00Z","v":48027,"vw":26.189051},{"c":25.81,"h":26.13,"l":25.2801,"n":1341,"o":26.13,"t":"2026-01-07T05:00:00Z","v":53464,"vw":25.831663},{"c":27.06,"h":27.06,"l":25.7,"n":1099,"o":25.7,"t":"2026-01-08T05:00:00Z","v":40333,"vw":26.817227},{"c":25.74,"h":27.25,"l":25.13,"n":2064,"o":27.12,"t":"2026-01-09T05:00:00Z","v":116238,"vw":25.943373},{"c":26.44,"h":26.53,"l":25.68,"n":1320,"o":25.73,"t":"2026-01-12T05:00:00Z","v":52195,"vw":26.360968},{"c":26.57,"h":26.9133,"l":26.09,"n":1490,"o":26.68,"t":"2026-01-13T05:00:00Z","v":45997,"vw":26.487998},{"c":26.21,"h":27.15,"l":25.97,"n":1256,"o":26.51,"t":"2026-01-14T05:00:00Z","v":47042,"vw":26.540874},{"c":26.48,"h":26.565,"l":25.73,"n":993,"o":26.06,"t":"2026-01-15T05:00:00Z","v":28452,"vw":26.390672},{"c":26.81,"h":27.18,"l":25.6801,"n":1008,"o":26.42,"t":"2026-01-16T05:00:00Z","v":33801,"vw":26.759806},{"c":26.7,"h":27.14,"l":26.45,"n":957,"o":26.66,"t":"2026-01-20T05:00:00Z","v":32093,"vw":26.77361},{"c":27.6,"h":27.645,"l":26.8,"n":1143,"o":26.8,"t":"2026-01-21T05:00:00Z","v":43171,"vw":27.462442},{"c":28.57,"h":29.1127,"l":26.89,"n":1924,"o":27.76,"t":"2026-01-22T05:00:00Z","v":80577,"vw":28.519323},{"c":28.2,"h":29.39,"l":28.1,"n":1134,"o":28.66,"t":"2026-01-23T05:00:00Z","v":46586,"vw":28.636238},{"c":27.99,"h":28.4,"l":27.7,"n":1175,"o":28.21,"t":"2026-01-26T05:00:00Z","v":37152,"vw":28.065407},{"c":27.92,"h":28.04,"l":26.5,"n":921,"o":27.92,"t":"2026-01-27T05:00:00Z","v":28140,"vw":27.679616},{"c":27.76,"h":28.08,"l":27.391,"n":1290,"o":27.391,"t":"2026-01-28T05:00:00Z","v":37326,"vw":27.747514},{"c":28.55,"h":29.3491,"l":27.97,"n":1699,"o":27.99,"t":"2026-01-29T05:00:00Z","v":64166,"vw":28.825675},{"c":28.71,"h":28.83,"l":28.08,"n":1920,"o":28.15,"t":"2026-01-30T05:00:00Z","v":74002,"vw":28.592675},{"c":28.26,"h":29.12,"l":28.15,"n":2120,"o":28.49,"t":"2026-02-02T05:00:00Z","v":37829,"vw":28.47638},{"c":28.07,"h":28.7764,"l":27.71,"n":1583,"o":28.24,"t":"2026-02-03T05:00:00Z","v":53345,"vw":28.028962},{"c":28,"h":29.7,"l":27.75,"n":1451,"o":28.31,"t":"2026-02-04T05:00:00Z","v":36368,"vw":28.051404},{"c":27.65,"h":28,"l":27.4,"n":1482,"o":28,"t":"2026-02-05T05:00:00Z","v":26632,"vw":27.642686},{"c":28.48,"h":28.5599,"l":27.98,"n":2440,"o":27.98,"t":"2026-02-06T05:00:00Z","v":61610,"vw":28.353102},{"c":28.86,"h":28.99,"l":27.92,"n":2057,"o":28.21,"t":"2026-02-09T05:00:00Z","v":48201,"vw":28.579059},{"c":28.93,"h":29.27,"l":28.545,"n":1503,"o":28.96,"t":"2026-02-10T05:00:00Z","v":46038,"vw":28.929801},{"c":29.08,"h":29.36,"l":28.61,"n":1699,"o":29.14,"t":"2026-02-11T05:00:00Z","v":51317,"vw":29.062192},{"c":28.48,"h":29.25,"l":27.8,"n":1410,"o":29.17,"t":"2026-02-12T05:00:00Z","v":39427,"vw":28.338913},{"c":29.11,"h":29.37,"l":28.5,"n":1223,"o":28.74,"t":"2026-02-13T05:00:00Z","v":22960,"vw":29.040589},{"c":29.1,"h":29.42,"l":28.71,"n":1256,"o":29.2,"t":"2026-02-17T05:00:00Z","v":43408,"vw":29.081446},{"c":29.94,"h":30.63,"l":29,"n":1571,"o":29.11,"t":"2026-02-18T05:00:00Z","v":55702,"vw":30.024181},{"c":29.79,"h":30.9,"l":29.54,"n":1470,"o":29.82,"t":"2026-02-19T05:00:00Z","v":46466,"vw":29.84326},{"c":29.58,"h":29.82,"l":29.31,"n":1442,"o":29.55,"t":"2026-02-20T05:00:00Z","v":33018,"vw":29.595406},{"c":28.93,"h":29.82,"l":28.62,"n":1542,"o":29.51,"t":"2026-02-23T05:00:00Z","v":39408,"vw":28.979419},{"c":29.12,"h":29.17,"l":28.52,"n":1164,"o":29.1,"t":"2026-02-24T05:00:00Z","v":30781,"vw":28.96732},{"c":28.84,"h":29.4686,"l":28.67,"n":1355,"o":28.99,"t":"2026-02-25T05:00:00Z","v":37307,"vw":29.022833},{"c":29.9,"h":29.9,"l":28.6804,"n":1716,"o":28.93,"t":"2026-02-26T05:00:00Z","v":63049,"vw":29.652548},{"c":29.51,"h":29.85,"l":28.95,"n":1202,"o":29.85,"t":"2026-02-27T05:00:00Z","v":52827,"vw":29.366609},{"c":29.77,"h":30.2,"l":29.49,"n":1778,"o":29.51,"t":"2026-03-02T05:00:00Z","v":48624,"vw":29.777856},{"c":30.95,"h":31.16,"l":29.43,"n":2365,"o":29.55,"t":"2026-03-03T05:00:00Z","v":103312,"vw":30.326032},{"c":31.8,"h":31.85,"l":30.04,"n":1713,"o":30.8,"t":"2026-03-04T05:00:00Z","v":63913,"vw":31.542506},{"c":32.05,"h":32.455,"l":31.4,"n":1683,"o":31.8,"t":"2026-03-05T05:00:00Z","v":65252,"vw":31.984463},{"c":31.62,"h":32.76,"l":31.46,"n":2220,"o":32.12,"t":"2026-03-06T05:00:00Z","v":82551,"vw":31.870272},{"c":31.7,"h":32.03,"l":31.07,"n":2070,"o":31.54,"t":"2026-03-09T04:00:00Z","v":75385,"vw":31.62632},{"c":31.35,"h":32.02,"l":31.26,"n":1873,"o":31.36,"t":"2026-03-10T04:00:00Z","v":75148,"vw":31.571297},{"c":31.5,"h":31.74,"l":31.06,"n":1666,"o":31.06,"t":"2026-03-11T04:00:00Z","v":43956,"vw":31.433038},{"c":30.87,"h":31.345,"l":30.66,"n":2065,"o":31.3,"t":"2026-03-12T04:00:00Z","v":70499,"vw":30.99595},{"c":30.29,"h":30.96,"l":29.965,"n":2168,"o":30.95,"t":"2026-03-13T04:00:00Z","v":85982,"vw":30.304903},{"c":30.09,"h":30.55,"l":29.73,"n":2137,"o":30.41,"t":"2026-03-16T04:00:00Z","v":77119,"vw":30.065738},{"c":30.73,"h":32.7,"l":29.08,"n":3198,"o":29.89,"t":"2026-03-17T04:00:00Z","v":162100,"vw":30.945025},{"c":30.45,"h":31.0731,"l":29.94,"n":2079,"o":30.43,"t":"2026-03-18T04:00:00Z","v":101394,"vw":30.413923},{"c":31.37,"h":31.64,"l":30.255,"n":2282,"o":30.27,"t":"2026-03-19T04:00:00Z","v":98492,"vw":31.208025},{"c":31.34,"h":31.53,"l":30.99,"n":2937,"o":31.47,"t":"2026-03-20T04:00:00Z","v":252698,"vw":31.293015},{"c":31.84,"h":32.44,"l":31.275,"n":1998,"o":31.31,"t":"2026-03-23T04:00:00Z","v":107970,"vw":31.816829},{"c":31.66,"h":32.05,"l":31.53,"n":1922,"o":31.64,"t":"2026-03-24T04:00:00Z","v":77834,"vw":31.707228},{"c":32.13,"h":32.39,"l":31.71,"n":3677,"o":31.8,"t":"2026-03-25T04:00:00Z","v":316266,"vw":32.041168},{"c":32.63,"h":33.5,"l":31.3,"n":2368,"o":31.3,"t":"2026-03-26T04:00:00Z","v":137136,"vw":32.830497},{"c":31.13,"h":32.7203,"l":30.37,"n":2932,"o":32.56,"t":"2026-03-27T04:00:00Z","v":133618,"vw":31.45376},{"c":31.08,"h":31.93,"l":30.97,"n":2168,"o":31.45,"t":"2026-03-30T04:00:00Z","v":55227,"vw":31.276824},{"c":30.24,"h":31.4,"l":30.035,"n":1531,"o":31.38,"t":"2026-03-31T04:00:00Z","v":49780,"vw":30.449329},{"c":29.86,"h":30.52,"l":29.26,"n":1521,"o":30.09,"t":"2026-04-01T04:00:00Z","v":58010,"vw":29.678501},{"c":29.67,"h":30.02,"l":29.21,"n":1369,"o":29.68,"t":"2026-04-02T04:00:00Z","v":32859,"vw":29.666415},{"c":28.97,"h":29.87,"l":28.89,"n":892,"o":29.66,"t":"2026-04-06T04:00:00Z","v":27093,"vw":29.087857},{"c":29.3,"h":29.32,"l":28.75,"n":2417,"o":28.82,"t":"2026-04-07T04:00:00Z","v":52455,"vw":29.058083},{"c":29.19,"h":29.46,"l":28.63,"n":1347,"o":29.46,"t":"2026-04-08T04:00:00Z","v":56246,"vw":29.051894},{"c":28.83,"h":29.285,"l":28.645,"n":1159,"o":28.95,"t":"2026-04-09T04:00:00Z","v":36206,"vw":28.913306},{"c":28.78,"h":28.88,"l":28.51,"n":1324,"o":28.55,"t":"2026-04-10T04:00:00Z","v":44739,"vw":28.734913},{"c":28.63,"h":29.92,"l":28.3001,"n":4321,"o":29.13,"t":"2026-04-13T04:00:00Z","v":50235,"vw":28.789219},{"c":29.29,"h":29.42,"l":28.62,"n":1505,"o":29.07,"t":"2026-04-14T04:00:00Z","v":63415,"vw":29.095364},{"c":29.93,"h":30.02,"l":28.8,"n":1720,"o":29.39,"t":"2026-04-15T04:00:00Z","v":45226,"vw":29.662668},{"c":30.03,"h":30.25,"l":29.77,"n":1016,"o":29.77,"t":"2026-04-16T04:00:00Z","v":33474,"vw":30.024207},{"c":29.2,"h":29.8,"l":28.6573,"n":1550,"o":29.8,"t":"2026-04-17T04:00:00Z","v":49517,"vw":29.159218},{"c":28.92,"h":29.51,"l":28.9,"n":1037,"o":29.51,"t":"2026-04-20T04:00:00Z","v":34524,"vw":29.08709},{"c":28.95,"h":29.38,"l":28.67,"n":1156,"o":28.67,"t":"2026-04-21T04:00:00Z","v":21798,"vw":28.928655},{"c":29.12,"h":29.9399,"l":28.82,"n":1702,"o":28.82,"t":"2026-04-22T04:00:00Z","v":45606,"vw":29.090494},{"c":29.62,"h":29.81,"l":28.93,"n":1057,"o":29.31,"t":"2026-04-23T04:00:00Z","v":24972,"vw":29.483446},{"c":29.68,"h":29.73,"l":29.15,"n":2353,"o":29.42,"t":"2026-04-24T04:00:00Z","v":32761,"vw":29.502539},{"c":29.96,"h":30.17,"l":29.69,"n":1159,"o":29.69,"t":"2026-04-27T04:00:00Z","v":26507,"vw":29.938066},{"c":30.8,"h":30.87,"l":30.08,"n":2116,"o":30.23,"t":"2026-04-28T04:00:00Z","v":32719,"vw":30.536499},{"c":30.82,"h":31,"l":29.765,"n":3794,"o":30.65,"t":"2026-04-29T04:00:00Z","v":71223,"vw":30.670262},{"c":31.65,"h":31.74,"l":30.45,"n":899,"o":31.11,"t":"2026-04-30T04:00:00Z","v":43636,"vw":31.414103},{"c":32.2,"h":32.38,"l":31.1,"n":1507,"o":31.31,"t":"2026-05-01T04:00:00Z","v":60945,"vw":31.910633},{"c":31.97,"h":32.41,"l":31.51,"n":1875,"o":31.97,"t":"2026-05-04T04:00:00Z","v":47580,"vw":31.830753},{"c":31.87,"h":32.35,"l":31.22,"n":1738,"o":32,"t":"2026-05-05T04:00:00Z","v":64662,"vw":31.743793},{"c":31.22,"h":31.775,"l":30.9901,"n":1402,"o":31.44,"t":"2026-05-06T04:00:00Z","v":41941,"vw":31.417562},{"c":30.44,"h":31.325,"l":28.49,"n":1965,"o":31.3,"t":"2026-05-07T04:00:00Z","v":54956,"vw":30.113387},{"c":29.78,"h":30.415,"l":29.44,"n":1080,"o":30.1,"t":"2026-05-08T04:00:00Z","v":33797,"vw":29.897455},{"c":29.82,"h":31,"l":29,"n":1667,"o":30,"t":"2026-05-11T04:00:00Z","v":39458,"vw":29.789556},{"c":29.65,"h":30.18,"l":28.63,"n":2576,"o":28.68,"t":"2026-05-12T04:00:00Z","v":68269,"vw":29.481267},{"c":30.35,"h":30.54,"l":28.9,"n":1359,"o":29.35,"t":"2026-05-13T04:00:00Z","v":42300,"vw":30.030571},{"c":31.25,"h":31.48,"l":29.9,"n":2086,"o":30.46,"t":"2026-05-14T04:00:00Z","v":65122,"vw":31.050423},{"c":32.13,"h":32.39,"l":31.0801,"n":1861,"o":31.39,"t":"2026-05-15T04:00:00Z","v":66682,"vw":31.757224},{"c":31.89,"h":32.35,"l":31.4,"n":1599,"o":31.92,"t":"2026-05-18T04:00:00Z","v":64851,"vw":31.910006},{"c":32.11,"h":32.28,"l":31.78,"n":2207,"o":32.04,"t":"2026-05-19T04:00:00Z","v":124306,"vw":32.143463},{"c":32.44,"h":32.45,"l":30.02,"n":2936,"o":32.11,"t":"2026-05-20T04:00:00Z","v":241929,"vw":32.214089},{"c":32.04,"h":33.27,"l":31.12,"n":1904,"o":32.45,"t":"2026-05-21T04:00:00Z","v":76044,"vw":32.387432},{"c":30.86,"h":32.17,"l":30.61,"n":2110,"o":31.9,"t":"2026-05-22T04:00:00Z","v":63274,"vw":30.938464},{"c":30.96,"h":31.35,"l":30.26,"n":1959,"o":30.67,"t":"2026-05-26T04:00:00Z","v":72893,"vw":30.958345},{"c":28.55,"h":30.59,"l":28.51,"n":1747,"o":30.59,"t":"2026-05-27T04:00:00Z","v":54561,"vw":29.354718},{"c":27.51,"h":29.03,"l":27.35,"n":2272,"o":28.39,"t":"2026-05-28T04:00:00Z","v":83759,"vw":28.397443},{"c":26.65,"h":27.605,"l":26.125,"n":2077,"o":27.51,"t":"2026-05-29T04:00:00Z","v":89631,"vw":26.498428},{"c":29.83,"h":30.5499,"l":28.53,"n":4190,"o":28.56,"t":"2026-06-01T04:00:00Z","v":191365,"vw":29.820421},{"c":29.75,"h":30.37,"l":28.965,"n":1906,"o":29.97,"t":"2026-06-02T04:00:00Z","v":71485,"vw":29.542227},{"c":29.23,"h":30.14,"l":29.07,"n":1493,"o":30.07,"t":"2026-06-03T04:00:00Z","v":38903,"vw":29.522951},{"c":30.06,"h":30.13,"l":28.74,"n":1103,"o":29.32,"t":"2026-06-04T04:00:00Z","v":31363,"vw":29.89645},{"c":29.18,"h":30.05,"l":29.005,"n":1607,"o":30.05,"t":"2026-06-05T04:00:00Z","v":46184,"vw":29.517699},{"c":29.53,"h":29.58,"l":28.92,"n":1812,"o":28.92,"t":"2026-06-08T04:00:00Z","v":55203,"vw":29.395211},{"c":29.3,"h":29.85,"l":29.24,"n":1880,"o":29.5,"t":"2026-06-09T04:00:00Z","v":50961,"vw":29.410594},{"c":29.78,"h":30.1,"l":29.51,"n":1612,"o":29.74,"t":"2026-06-10T04:00:00Z","v":45595,"vw":29.814964},{"c":29.94,"h":30.12,"l":29.66,"n":1674,"o":29.91,"t":"2026-06-11T04:00:00Z","v":39953,"vw":29.927219},{"c":29.88,"h":30.55,"l":29.75,"n":1652,"o":30.18,"t":"2026-06-12T04:00:00Z","v":49387,"vw":29.984698},{"c":28.92,"h":29.75,"l":28.55,"n":2796,"o":28.82,"t":"2026-06-15T04:00:00Z","v":107726,"vw":29.131098},{"c":28.6,"h":29.3,"l":28.39,"n":2167,"o":28.59,"t":"2026-06-16T04:00:00Z","v":160422,"vw":28.705127},{"c":28.93,"h":29.4399,"l":28.37,"n":2020,"o":28.79,"t":"2026-06-17T04:00:00Z","v":67607,"vw":28.881285},{"c":28.82,"h":29.01,"l":28.18,"n":1454,"o":29,"t":"2026-06-18T04:00:00Z","v":114003,"vw":28.799415},{"c":28.49,"h":28.84,"l":28.4,"n":1512,"o":28.82,"t":"2026-06-22T04:00:00Z","v":55022,"vw":28.567714},{"c":29.35,"h":29.385,"l":28.01,"n":1403,"o":28.8,"t":"2026-06-23T04:00:00Z","v":71560,"vw":29.20234},{"c":29.18,"h":29.46,"l":28.76,"n":1333,"o":29.46,"t":"2026-06-24T04:00:00Z","v":45584,"vw":29.120177},{"c":29.07,"h":29.48,"l":28.95,"n":2041,"o":28.95,"t":"2026-06-25T04:00:00Z","v":52796,"vw":29.174435},{"c":29.56,"h":29.9,"l":29.11,"n":1242,"o":29.12,"t":"2026-06-26T04:00:00Z","v":141215,"vw":29.562685},{"c":28.31,"h":30.07,"l":28.31,"n":1876,"o":29.62,"t":"2026-06-29T04:00:00Z","v":69327,"vw":28.803065},{"c":28.48,"h":29.03,"l":28.16,"n":1369,"o":28.51,"t":"2026-06-30T04:00:00Z","v":33140,"vw":28.582545},{"c":29.5,"h":30.02,"l":28.5,"n":2098,"o":28.66,"t":"2026-07-01T04:00:00Z","v":68960,"vw":29.489188},{"c":29.8,"h":30.28,"l":29.38,"n":2406,"o":29.5,"t":"2026-07-02T04:00:00Z","v":73287,"vw":29.772298},{"c":30.15,"h":30.51,"l":29.6,"n":1640,"o":29.78,"t":"2026-07-06T04:00:00Z","v":54134,"vw":30.130695},{"c":30.21,"h":30.48,"l":29.88,"n":1832,"o":30.31,"t":"2026-07-07T04:00:00Z","v":43505,"vw":30.237692},{"c":31.06,"h":31.18,"l":30.07,"n":1710,"o":30.07,"t":"2026-07-08T04:00:00Z","v":47695,"vw":30.833217},{"c":30.88,"h":31.28,"l":30.4201,"n":1292,"o":31.24,"t":"2026-07-09T04:00:00Z","v":51778,"vw":30.799542},{"c":30.41,"h":30.9199,"l":30.19,"n":1271,"o":30.9199,"t":"2026-07-10T04:00:00Z","v":20281,"vw":30.429811},{"c":30.22,"h":30.915,"l":30.15,"n":1325,"o":30.49,"t":"2026-07-13T04:00:00Z","v":35283,"vw":30.534228},{"c":30.34,"h":30.5,"l":30.25,"n":736,"o":30.45,"t":"2026-07-14T04:00:00Z","v":26306,"vw":30.343978},{"c":30.41,"h":30.97,"l":30.21,"n":1697,"o":30.21,"t":"2026-07-15T04:00:00Z","v":28442,"vw":30.499225},{"c":31.02,"h":31.1975,"l":30.45,"n":1510,"o":30.45,"t":"2026-07-16T04:00:00Z","v":19652,"vw":31.040614},{"c":29.44,"h":31.44,"l":29.36,"n":992,"o":30.88,"t":"2026-07-17T04:00:00Z","v":30147,"vw":30.087382},{"c":29.06,"h":30.06,"l":29,"n":1447,"o":29.36,"t":"2026-07-20T04:00:00Z","v":38309,"vw":29.268816},{"c":30.61,"h":31.17,"l":29.35,"n":1290,"o":29.72,"t":"2026-07-21T04:00:00Z","v":54660,"vw":30.215848},{"c":30.36,"h":30.96,"l":29.9744,"n":1086,"o":30.96,"t":"2026-07-22T04:00:00Z","v":21892,"vw":30.326326},{"c":30.17,"h":30.36,"l":29.56,"n":1233,"o":30.36,"t":"2026-07-23T04:00:00Z","v":30838,"vw":30.006231},{"c":30.5,"h":30.88,"l":30.27,"n":1486,"o":30.37,"t":"2026-07-24T04:00:00Z","v":32703,"vw":30.595326},{"c":29.86,"h":30.52,"l":29.21,"n":1276,"o":30.52,"t":"2026-07-27T04:00:00Z","v":48305,"vw":29.730742},{"c":29.85,"h":29.98,"l":29.61,"n":1447,"o":29.7,"t":"2026-07-28T04:00:00Z","v":40185,"vw":29.809693},{"c":30.37,"h":32,"l":29.715,"n":2347,"o":30.32,"t":"2026-07-29T04:00:00Z","v":133343,"vw":30.803614},{"c":30.5,"h":30.63,"l":29.895,"n":1250,"o":30.36,"t":"2026-07-30T04:00:00Z","v":27693,"vw":30.304421},{"c":30.82,"h":31.32,"l":30.29,"n":1528,"o":30.35,"t":"2026-07-31T04:00:00Z","v":43064,"vw":30.84982},{"c":31.19,"h":31.45,"l":30.51,"n":1994,"o":30.51,"t":"2026-08-03T04:00:00Z","v":32199,"vw":31.167641},{"c":30.38,"h":31.69,"l":29.97,"n":2528,"o":31.69,"t":"2026-08-04T04:00:00Z","v":85348,"vw":30.43692},{"c":30.19,"h":31.71,"l":29.97,"n":1315,"o":30.64,"t":"2026-08-05T04:00:00Z","v":62109,"vw":30.424938},{"c":30.71,"h":30.91,"l":30.41,"n":1884,"o":30.72,"t":"2026-08-06T04:00:00Z","v":58161,"vw":30.741519},{"c":30.35,"h":31.0154,"l":30.18,"n":1512,"o":30.71,"t":"2026-08-07T04:00:00Z","v":60917,"vw":30.512419},{"c":31.84,"h":31.981,"l":30.315,"n":2087,"o":30.35,"t":"2026-08-10T04:00:00Z","v":65099,"vw":31.418646},{"c":34.68,"h":35.05,"l":31.7,"n":4129,"o":31.7,"t":"2026-08-11T04:00:00Z","v":160938,"vw":34.414906},{"c":34.58,"h":36.47,"l":34.4,"n":2296,"o":35.83,"t":"2026-08-12T04:00:00Z","v":79142,"vw":35.045233},{"c":34.81,"h":35.15,"l":33.95,"n":1481,"o":34.27,"t":"2026-08-13T04:00:00Z","v":40143,"vw":34.702673},{"c":34.96,"h":35,"l":34.28,"n":1627,"o":34.47,"t":"2026-08-14T04:00:00Z","v":49224,"vw":34.67697},{"c":34.74,"h":35.05,"l":34.45,"n":1639,"o":35.05,"t":"2026-08-17T04:00:00Z","v":31981,"vw":34.715352},{"c":34.69,"h":34.835,"l":34.1,"n":2129,"o":34.78,"t":"2026-08-18T04:00:00Z","v":63642,"vw":34.557985},{"c":34.59,"h":35.015,"l":34.33,"n":1118,"o":34.92,"t":"2026-08-19T04:00:00Z","v":32936,"vw":34.559965},{"c":34.69,"h":34.69,"l":34.45,"n":1150,"o":34.52,"t":"2026-08-20T04:00:00Z","v":20934,"vw":34.642193},{"c":34.11,"h":35.18,"l":33.79,"n":1615,"o":34.87,"t":"2026-08-21T04:00:00Z","v":47469,"vw":34.446099},{"c":34.13,"h":34.5,"l":33.86,"n":1471,"o":34.19,"t":"2026-08-24T04:00:00Z","v":29188,"vw":34.114551},{"c":33.54,"h":34.13,"l":33.25,"n":1273,"o":34.06,"t":"2026-08-25T04:00:00Z","v":56215,"vw":33.542924},{"c":34.02,"h":34.24,"l":32.7,"n":1643,"o":32.7,"t":"2026-08-26T04:00:00Z","v":51401,"vw":33.871299},{"c":33.89,"h":34,"l":33.45,"n":1333,"o":33.86,"t":"2026-08-27T04:00:00Z","v":28869,"vw":33.805871},{"c":34.08,"h":34.45,"l":33.5,"n":1194,"o":33.64,"t":"2026-08-28T04:00:00Z","v":27073,"vw":34.042127},{"c":34.83,"h":35.16,"l":34.33,"n":1847,"o":34.51,"t":"2026-08-31T04:00:00Z","v":66814,"vw":34.774897},{"c":34.96,"h":35.09,"l":34.3,"n":2729,"o":34.5,"t":"2026-09-01T04:00:00Z","v":69650,"vw":34.74889},{"c":34.77,"h":35,"l":34.38,"n":2302,"o":34.96,"t":"2026-09-02T04:00:00Z","v":53778,"vw":34.723964},{"c":34.41,"h":34.92,"l":34.2,"n":1534,"o":34.92,"t":"2026-09-03T04:00:00Z","v":36924,"vw":34.459972},{"c":34.2,"h":34.365,"l":33.56,"n":3067,"o":34.04,"t":"2026-09-04T04:00:00Z","v":38823,"vw":34.091295},{"c":34.33,"h":34.42,"l":33.7601,"n":1792,"o":34.25,"t":"2026-09-08T04:00:00Z","v":55048,"vw":34.258866},{"c":34.24,"h":34.9,"l":33.88,"n":2107,"o":34.6,"t":"2026-09-09T04:00:00Z","v":72783,"vw":34.248897},{"c":34.23,"h":34.53,"l":33.55,"n":2021,"o":34.53,"t":"2026-09-10T04:00:00Z","v":53861,"vw":34.07488},{"c":34.05,"h":34.85,"l":33.71,"n":1983,"o":34.07,"t":"2026-09-11T04:00:00Z","v":54722,"vw":33.985122},{"c":33.97,"h":34.1,"l":33.32,"n":4288,"o":34.08,"t":"2026-09-14T04:00:00Z","v":62629,"vw":33.809801},{"c":33.73,"h":34.13,"l":32.89,"n":2682,"o":33.84,"t":"2026-09-15T04:00:00Z","v":103294,"vw":33.579243},{"c":32.69,"h":33.94,"l":32.4,"n":2063,"o":33.43,"t":"2026-09-16T04:00:00Z","v":63724,"vw":32.887268},{"c":32.47,"h":32.93,"l":32.01,"n":2001,"o":32.92,"t":"2026-09-17T04:00:00Z","v":60809,"vw":32.501387},{"c":32.51,"h":32.71,"l":31.905,"n":1594,"o":32.22,"t":"2026-09-18T04:00:00Z","v":197633,"vw":32.449195},{"c":31.86,"h":32.6084,"l":31.6,"n":2170,"o":32.38,"t":"2026-09-21T04:00:00Z","v":57469,"vw":31.992483},{"c":31.74,"h":32.35,"l":30.81,"n":2309,"o":31.55,"t":"2026-09-22T04:00:00Z","v":83387,"vw":31.723553},{"c":31.35,"h":32.16,"l":31.28,"n":1730,"o":31.81,"t":"2026-09-23T04:00:00Z","v":58314,"vw":31.647945},{"c":31.11,"h":31.72,"l":30.94,"n":1920,"o":31.68,"t":"2026-09-24T04:00:00Z","v":93838,"vw":31.303831},{"c":30.8,"h":31.715,"l":30.5,"n":2182,"o":31.13,"t":"2026-09-25T04:00:00Z","v":77350,"vw":30.729162},{"c":30.66,"h":31.155,"l":30.34,"n":2087,"o":31.155,"t":"2026-09-28T04:00:00Z","v":67378,"vw":30.653752},{"c":30.22,"h":30.34,"l":29.39,"n":2635,"o":30.14,"t":"2026-09-29T04:00:00Z","v":110455,"vw":30.004223},{"c":30.23,"h":30.7951,"l":30,"n":2897,"o":30.24,"t":"2026-09-30T04:00:00Z","v":106096,"vw":30.245751},{"c":30.63,"h":30.795,"l":29.83,"n":2259,"o":30.23,"t":"2026-10-01T04:00:00Z","v":107562,"vw":30.563479},{"c":30.84,"h":31.12,"l":30.125,"n":1449,"o":30.57,"t":"2026-10-02T04:00:00Z","v":66381,"vw":30.715617},{"c":32.07,"h":32.37,"l":30.73,"n":3077,"o":30.94,"t":"2026-10-05T04:00:00Z","v":131953,"vw":31.805045},{"c":33.15,"h":33.46,"l":32,"n":3611,"o":32,"t":"2026-10-06T04:00:00Z","v":188586,"vw":32.942263},{"c":32.29,"h":33.3988,"l":32.25,"n":2041,"o":33.27,"t":"2026-10-07T04:00:00Z","v":74954,"vw":32.526237},{"c":32.69,"h":32.73,"l":31.92,"n":2510,"o":32.5,"t":"2026-10-08T04:00:00Z","v":104445,"vw":32.451386},{"c":31.95,"h":32.78,"l":31.93,"n":2141,"o":32.53,"t":"2026-10-09T04:00:00Z","v":76523,"vw":32.166667},{"c":32.13,"h":32.595,"l":32,"n":2079,"o":32.39,"t":"2026-10-12T04:00:00Z","v":63239,"vw":32.192812},{"c":32.29,"h":32.755,"l":32.02,"n":2880,"o":32.68,"t":"2026-10-13T04:00:00Z","v":101805,"vw":32.316527},{"c":30.27,"h":32.35,"l":30.175,"n":3298,"o":32.35,"t":"2026-10-14T04:00:00Z","v":105055,"vw":30.640976},{"c":29.98,"h":30.32,"l":29.46,"n":3123,"o":30.32,"t":"2026-10-15T04:00:00Z","v":135222,"vw":29.84845},{"c":30.7,"h":30.99,"l":29.94,"n":2880,"o":30.31,"t":"2026-10-16T04:00:00Z","v":141950,"vw":30.492777},{"c":30.23,"h":31.15,"l":29.83,"n":7100,"o":30.87,"t":"2026-10-19T04:00:00Z","v":600761,"vw":30.262753},{"c":30.13,"h":30.96,"l":29.68,"n":4356,"o":30.48,"t":"2026-10-20T04:00:00Z","v":215877,"vw":30.096223},{"c":30.64,"h":30.72,"l":29.92,"n":3778,"o":30.33,"t":"2026-10-21T04:00:00Z","v":143011,"vw":30.470897},{"c":30.4,"h":30.83,"l":29.18,"n":4359,"o":30.48,"t":"2026-10-22T04:00:00Z","v":202513,"vw":30.242758},{"c":31.02,"h":31.19,"l":29.6801,"n":736,"o":30.57,"t":"2026-10-23T04:00:00Z","v":83240,"vw":30.538989}],"volatilityBars":[{"c":31.2,"h":31.86,"l":31.2,"n":5,"o":31.86,"t":"2026-09-22T13:00:00Z","v":872,"vw":31.60293},{"c":31.425,"h":31.55,"l":31.425,"n":22,"o":31.55,"t":"2026-09-22T13:30:00Z","v":1585,"vw":31.488244},{"c":31.69,"h":31.69,"l":31.4,"n":16,"o":31.4,"t":"2026-09-22T14:15:00Z","v":703,"vw":31.545},{"c":31.62,"h":31.62,"l":31.62,"n":12,"o":31.62,"t":"2026-09-22T14:30:00Z","v":236,"vw":31.62},{"c":31.41,"h":31.41,"l":30.81,"n":34,"o":31.275,"t":"2026-09-22T14:45:00Z","v":1398,"vw":31.199881},{"c":31.36,"h":31.39,"l":31.36,"n":37,"o":31.37,"t":"2026-09-22T15:00:00Z","v":1263,"vw":31.372516},{"c":31.535,"h":31.535,"l":31.5175,"n":29,"o":31.535,"t":"2026-09-22T15:15:00Z","v":1572,"vw":31.533304},{"c":31.42,"h":31.42,"l":31.37,"n":11,"o":31.37,"t":"2026-09-22T15:30:00Z","v":458,"vw":31.395},{"c":31.37,"h":31.38,"l":31.37,"n":29,"o":31.37,"t":"2026-09-22T15:45:00Z","v":773,"vw":31.3725},{"c":31.3,"h":31.3,"l":31.26,"n":11,"o":31.26,"t":"2026-09-22T16:00:00Z","v":504,"vw":31.275},{"c":31.24,"h":31.24,"l":31.19,"n":13,"o":31.19,"t":"2026-09-22T16:15:00Z","v":675,"vw":31.215},{"c":31.59,"h":31.59,"l":31.335,"n":28,"o":31.335,"t":"2026-09-22T16:30:00Z","v":978,"vw":31.417121},{"c":31.46,"h":31.47,"l":31.46,"n":18,"o":31.47,"t":"2026-09-22T16:45:00Z","v":495,"vw":31.465495},{"c":31.475,"h":31.49,"l":31.43,"n":23,"o":31.43,"t":"2026-09-22T17:00:00Z","v":1242,"vw":31.466429},{"c":31.46,"h":31.485,"l":31.41,"n":32,"o":31.485,"t":"2026-09-22T17:15:00Z","v":1441,"vw":31.464343},{"c":31.42,"h":31.42,"l":31.41,"n":17,"o":31.41,"t":"2026-09-22T17:30:00Z","v":689,"vw":31.41768},{"c":31.46,"h":31.47,"l":31.4,"n":39,"o":31.47,"t":"2026-09-22T17:45:00Z","v":2452,"vw":31.4405},{"c":31.56,"h":31.62,"l":31.42,"n":86,"o":31.42,"t":"2026-09-22T18:00:00Z","v":6773,"vw":31.522174},{"c":31.97,"h":32.1,"l":31.59,"n":205,"o":31.59,"t":"2026-09-22T18:15:00Z","v":7855,"vw":31.832768},{"c":32.15,"h":32.35,"l":31.915,"n":95,"o":32.018,"t":"2026-09-22T18:30:00Z","v":5714,"vw":32.110438},{"c":32.01,"h":32.11,"l":32,"n":57,"o":32.11,"t":"2026-09-22T18:45:00Z","v":1986,"vw":32.0365},{"c":31.93,"h":31.945,"l":31.92,"n":44,"o":31.94,"t":"2026-09-22T19:00:00Z","v":2340,"vw":31.930384},{"c":31.795,"h":31.91,"l":31.795,"n":83,"o":31.865,"t":"2026-09-22T19:15:00Z","v":2802,"vw":31.871154},{"c":31.665,"h":31.745,"l":31.665,"n":82,"o":31.74,"t":"2026-09-22T19:30:00Z","v":3120,"vw":31.698759},{"c":31.77,"h":31.98,"l":31.72,"n":433,"o":31.72,"t":"2026-09-22T19:45:00Z","v":15826,"vw":31.843454},{"c":31.74,"h":31.74,"l":31.74,"n":5,"o":31.74,"t":"2026-09-22T20:00:00Z","v":8521,"vw":31.74},{"c":31.81,"h":31.81,"l":31.56,"n":14,"o":31.81,"t":"2026-09-23T13:30:00Z","v":1627,"vw":31.793477},{"c":31.935,"h":31.935,"l":31.88,"n":13,"o":31.88,"t":"2026-09-23T13:45:00Z","v":4651,"vw":31.907955},{"c":31.935,"h":31.935,"l":31.935,"n":3,"o":31.935,"t":"2026-09-23T14:00:00Z","v":207,"vw":31.935},{"c":31.74,"h":31.74,"l":31.74,"n":1,"o":31.74,"t":"2026-09-23T14:15:00Z","v":216,"vw":31.74},{"c":31.85,"h":31.85,"l":31.74,"n":5,"o":31.74,"t":"2026-09-23T14:30:00Z","v":330,"vw":31.773951},{"c":32.05,"h":32.16,"l":31.935,"n":55,"o":32,"t":"2026-09-23T14:45:00Z","v":2260,"vw":32.005623},{"c":32.05,"h":32.05,"l":31.97,"n":4,"o":31.97,"t":"2026-09-23T15:00:00Z","v":212,"vw":32.01},{"c":31.97,"h":32.02,"l":31.97,"n":15,"o":32.02,"t":"2026-09-23T15:15:00Z","v":818,"vw":31.990492},{"c":32.08,"h":32.13,"l":31.98,"n":17,"o":31.98,"t":"2026-09-23T15:45:00Z","v":1676,"vw":32.063648},{"c":32.05,"h":32.05,"l":32.05,"n":8,"o":32.05,"t":"2026-09-23T16:00:00Z","v":222,"vw":32.05},{"c":32.02,"h":32.04,"l":32.02,"n":6,"o":32.04,"t":"2026-09-23T16:15:00Z","v":543,"vw":32.028197},{"c":31.98,"h":32.04,"l":31.98,"n":78,"o":32.04,"t":"2026-09-23T16:30:00Z","v":3032,"vw":32.016133},{"c":31.68,"h":31.91,"l":31.68,"n":63,"o":31.91,"t":"2026-09-23T16:45:00Z","v":1654,"vw":31.823511},{"c":31.53,"h":31.53,"l":31.53,"n":11,"o":31.53,"t":"2026-09-23T17:15:00Z","v":243,"vw":31.53},{"c":31.7,"h":31.78,"l":31.6,"n":74,"o":31.6,"t":"2026-09-23T17:30:00Z","v":1756,"vw":31.7425},{"c":31.78,"h":31.78,"l":31.77,"n":18,"o":31.77,"t":"2026-09-23T17:45:00Z","v":496,"vw":31.775},{"c":31.72,"h":31.72,"l":31.72,"n":3,"o":31.72,"t":"2026-09-23T18:00:00Z","v":203,"vw":31.72},{"c":31.705,"h":31.705,"l":31.7,"n":9,"o":31.7,"t":"2026-09-23T18:15:00Z","v":379,"vw":31.7025},{"c":31.6,"h":31.6,"l":31.6,"n":3,"o":31.6,"t":"2026-09-23T18:45:00Z","v":145,"vw":31.6},{"c":31.605,"h":31.61,"l":31.605,"n":22,"o":31.61,"t":"2026-09-23T19:00:00Z","v":527,"vw":31.606667},{"c":31.48,"h":31.6,"l":31.48,"n":60,"o":31.6,"t":"2026-09-23T19:15:00Z","v":1346,"vw":31.51},{"c":31.725,"h":31.725,"l":31.33,"n":125,"o":31.48,"t":"2026-09-23T19:30:00Z","v":7215,"vw":31.540438},{"c":31.395,"h":31.665,"l":31.28,"n":303,"o":31.665,"t":"2026-09-23T19:45:00Z","v":8174,"vw":31.431296},{"c":31.35,"h":31.35,"l":31.35,"n":9,"o":31.35,"t":"2026-09-23T20:00:00Z","v":8566,"vw":31.35},{"c":31.6,"h":31.6,"l":31.35,"n":4,"o":31.4,"t":"2026-09-24T09:00:00Z","v":1001,"vw":31.4},{"c":31.35,"h":31.68,"l":31.33,"n":44,"o":31.68,"t":"2026-09-24T13:30:00Z","v":1128,"vw":31.491517},{"c":31.34,"h":31.38,"l":31.34,"n":6,"o":31.34,"t":"2026-09-24T13:45:00Z","v":376,"vw":31.353333},{"c":31.585,"h":31.585,"l":31.35,"n":9,"o":31.35,"t":"2026-09-24T14:00:00Z","v":477,"vw":31.428333},{"c":31.49,"h":31.49,"l":31.35,"n":3,"o":31.35,"t":"2026-09-24T14:15:00Z","v":303,"vw":31.396667},{"c":31.59,"h":31.6,"l":31.49,"n":161,"o":31.585,"t":"2026-09-24T14:30:00Z","v":10658,"vw":31.596673},{"c":31.43,"h":31.6,"l":31.43,"n":56,"o":31.54,"t":"2026-09-24T14:45:00Z","v":3084,"vw":31.504201},{"c":31.72,"h":31.72,"l":31.52,"n":51,"o":31.53,"t":"2026-09-24T15:00:00Z","v":2333,"vw":31.598235},{"c":31.6,"h":31.62,"l":31.55,"n":53,"o":31.62,"t":"2026-09-24T15:15:00Z","v":7010,"vw":31.592979},{"c":31.56,"h":31.56,"l":31.52,"n":3,"o":31.52,"t":"2026-09-24T15:30:00Z","v":335,"vw":31.533333},{"c":31.51,"h":31.625,"l":31.51,"n":25,"o":31.52,"t":"2026-09-24T15:45:00Z","v":1139,"vw":31.552835},{"c":31.46,"h":31.46,"l":31.46,"n":4,"o":31.46,"t":"2026-09-24T16:00:00Z","v":320,"vw":31.46},{"c":31.22,"h":31.47,"l":31.22,"n":55,"o":31.47,"t":"2026-09-24T16:15:00Z","v":12687,"vw":31.439068},{"c":31.21,"h":31.395,"l":31.21,"n":11,"o":31.395,"t":"2026-09-24T16:30:00Z","v":446,"vw":31.334935},{"c":31.11,"h":31.23,"l":31.11,"n":11,"o":31.23,"t":"2026-09-24T16:45:00Z","v":464,"vw":31.155},{"c":31.06,"h":31.06,"l":31.06,"n":7,"o":31.06,"t":"2026-09-24T17:00:00Z","v":138,"vw":31.06},{"c":31.2,"h":31.2,"l":31.06,"n":5,"o":31.06,"t":"2026-09-24T17:15:00Z","v":417,"vw":31.10023},{"c":31.23,"h":31.23,"l":31.2,"n":17,"o":31.2,"t":"2026-09-24T17:30:00Z","v":448,"vw":31.214151},{"c":31.21,"h":31.21,"l":31.205,"n":8,"o":31.205,"t":"2026-09-24T18:00:00Z","v":286,"vw":31.2075},{"c":31.1,"h":31.1,"l":31.08,"n":27,"o":31.08,"t":"2026-09-24T18:15:00Z","v":792,"vw":31.083333},{"c":31.06,"h":31.225,"l":31.06,"n":57,"o":31.2,"t":"2026-09-24T18:30:00Z","v":1653,"vw":31.133333},{"c":31.175,"h":31.175,"l":31.05,"n":39,"o":31.05,"t":"2026-09-24T18:45:00Z","v":5587,"vw":31.09824},{"c":31.06,"h":31.28,"l":31.06,"n":27,"o":31.28,"t":"2026-09-24T19:00:00Z","v":666,"vw":31.128411},{"c":31.07,"h":31.15,"l":30.94,"n":91,"o":31.05,"t":"2026-09-24T19:15:00Z","v":10467,"vw":31.043904},{"c":31.02,"h":31.19,"l":30.96,"n":103,"o":30.96,"t":"2026-09-24T19:30:00Z","v":3133,"vw":31.075382},{"c":31.11,"h":31.48,"l":31.05,"n":367,"o":31.12,"t":"2026-09-24T19:45:00Z","v":13497,"vw":31.164351},{"c":31.11,"h":31.11,"l":31.11,"n":4,"o":31.11,"t":"2026-09-24T20:00:00Z","v":9100,"vw":31.11},{"c":30.74,"h":31.715,"l":30.74,"n":26,"o":31.13,"t":"2026-09-25T13:30:00Z","v":1073,"vw":31.49322},{"c":31.01,"h":31.1086,"l":30.59,"n":17,"o":31.1086,"t":"2026-09-25T13:45:00Z","v":955,"vw":30.890639},{"c":30.59,"h":30.59,"l":30.59,"n":11,"o":30.59,"t":"2026-09-25T14:00:00Z","v":450,"vw":30.59},{"c":30.53,"h":30.87,"l":30.5,"n":55,"o":30.59,"t":"2026-09-25T14:15:00Z","v":4100,"vw":30.608099},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-09-25T14:30:00Z","v":123,"vw":30.5},{"c":30.72,"h":30.72,"l":30.72,"n":4,"o":30.72,"t":"2026-09-25T14:45:00Z","v":133,"vw":30.72},{"c":30.61,"h":30.61,"l":30.61,"n":4,"o":30.61,"t":"2026-09-25T15:00:00Z","v":197,"vw":30.61},{"c":30.745,"h":30.745,"l":30.58,"n":13,"o":30.58,"t":"2026-09-25T15:15:00Z","v":467,"vw":30.688493},{"c":30.61,"h":30.61,"l":30.61,"n":2,"o":30.61,"t":"2026-09-25T15:30:00Z","v":101,"vw":30.61},{"c":30.63,"h":30.63,"l":30.63,"n":10,"o":30.63,"t":"2026-09-25T15:45:00Z","v":240,"vw":30.63},{"c":30.64,"h":30.9,"l":30.62,"n":62,"o":30.62,"t":"2026-09-25T16:00:00Z","v":3349,"vw":30.81057},{"c":30.71,"h":30.71,"l":30.51,"n":107,"o":30.52,"t":"2026-09-25T16:15:00Z","v":2596,"vw":30.616871},{"c":30.5,"h":30.55,"l":30.5,"n":14,"o":30.55,"t":"2026-09-25T16:30:00Z","v":571,"vw":30.52},{"c":30.51,"h":30.51,"l":30.51,"n":8,"o":30.51,"t":"2026-09-25T16:45:00Z","v":233,"vw":30.51},{"c":30.515,"h":30.605,"l":30.51,"n":28,"o":30.51,"t":"2026-09-25T17:15:00Z","v":710,"vw":30.543333},{"c":30.515,"h":30.515,"l":30.515,"n":4,"o":30.515,"t":"2026-09-25T17:30:00Z","v":110,"vw":30.515},{"c":30.51,"h":30.51,"l":30.51,"n":15,"o":30.51,"t":"2026-09-25T17:45:00Z","v":409,"vw":30.51},{"c":30.54,"h":30.58,"l":30.53,"n":37,"o":30.53,"t":"2026-09-25T18:15:00Z","v":1283,"vw":30.546164},{"c":30.73,"h":30.73,"l":30.5,"n":248,"o":30.51,"t":"2026-09-25T18:30:00Z","v":15709,"vw":30.52025},{"c":30.86,"h":30.965,"l":30.725,"n":79,"o":30.725,"t":"2026-09-25T18:45:00Z","v":4556,"vw":30.84538},{"c":30.79,"h":30.87,"l":30.79,"n":46,"o":30.87,"t":"2026-09-25T19:00:00Z","v":1146,"vw":30.8325},{"c":30.86,"h":30.895,"l":30.81,"n":34,"o":30.81,"t":"2026-09-25T19:15:00Z","v":992,"vw":30.834246},{"c":30.94,"h":30.985,"l":30.89,"n":81,"o":30.89,"t":"2026-09-25T19:30:00Z","v":2646,"vw":30.942225},{"c":30.73,"h":31.05,"l":30.73,"n":593,"o":31.005,"t":"2026-09-25T19:45:00Z","v":17064,"vw":30.892107},{"c":30.8,"h":30.8,"l":30.8,"n":7,"o":30.8,"t":"2026-09-25T20:00:00Z","v":8333,"vw":30.8},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-09-28T12:30:00Z","v":1000,"vw":31},{"c":30.5,"h":31.01,"l":30.4,"n":33,"o":30.8,"t":"2026-09-28T13:15:00Z","v":1423,"vw":30.839971},{"c":30.83,"h":31.155,"l":30.62,"n":52,"o":31.155,"t":"2026-09-28T13:30:00Z","v":5795,"vw":30.989802},{"c":30.67,"h":30.67,"l":30.64,"n":7,"o":30.64,"t":"2026-09-28T13:45:00Z","v":494,"vw":30.65},{"c":30.695,"h":30.81,"l":30.54,"n":36,"o":30.69,"t":"2026-09-28T14:00:00Z","v":2157,"vw":30.684496},{"c":30.715,"h":30.715,"l":30.715,"n":9,"o":30.715,"t":"2026-09-28T14:15:00Z","v":815,"vw":30.715},{"c":30.61,"h":30.61,"l":30.61,"n":4,"o":30.61,"t":"2026-09-28T14:30:00Z","v":324,"vw":30.61},{"c":30.46,"h":30.5375,"l":30.46,"n":55,"o":30.46,"t":"2026-09-28T14:45:00Z","v":1285,"vw":30.46947},{"c":30.605,"h":30.605,"l":30.605,"n":11,"o":30.605,"t":"2026-09-28T15:00:00Z","v":395,"vw":30.605},{"c":30.61,"h":30.72,"l":30.51,"n":58,"o":30.605,"t":"2026-09-28T15:15:00Z","v":1836,"vw":30.63827},{"c":30.58,"h":30.74,"l":30.57,"n":38,"o":30.7,"t":"2026-09-28T15:30:00Z","v":1756,"vw":30.685},{"c":30.48,"h":30.48,"l":30.48,"n":9,"o":30.48,"t":"2026-09-28T15:45:00Z","v":321,"vw":30.48},{"c":30.7,"h":30.7,"l":30.56,"n":3,"o":30.56,"t":"2026-09-28T16:00:00Z","v":409,"vw":30.595},{"c":30.56,"h":30.56,"l":30.56,"n":5,"o":30.56,"t":"2026-09-28T16:15:00Z","v":140,"vw":30.56},{"c":30.455,"h":30.49,"l":30.43,"n":60,"o":30.49,"t":"2026-09-28T16:30:00Z","v":3582,"vw":30.454459},{"c":30.38,"h":30.51,"l":30.34,"n":48,"o":30.34,"t":"2026-09-28T16:45:00Z","v":2479,"vw":30.425493},{"c":30.58,"h":30.59,"l":30.48,"n":55,"o":30.52,"t":"2026-09-28T17:00:00Z","v":1840,"vw":30.54},{"c":30.49,"h":30.49,"l":30.35,"n":35,"o":30.35,"t":"2026-09-28T17:15:00Z","v":944,"vw":30.4725},{"c":30.64,"h":30.71,"l":30.38,"n":42,"o":30.49,"t":"2026-09-28T17:30:00Z","v":715,"vw":30.542},{"c":30.65,"h":30.65,"l":30.545,"n":7,"o":30.545,"t":"2026-09-28T17:45:00Z","v":336,"vw":30.58},{"c":30.58,"h":30.66,"l":30.54,"n":18,"o":30.54,"t":"2026-09-28T18:00:00Z","v":537,"vw":30.585},{"c":30.73,"h":30.73,"l":30.585,"n":82,"o":30.585,"t":"2026-09-28T18:15:00Z","v":2997,"vw":30.690909},{"c":30.49,"h":30.73,"l":30.49,"n":30,"o":30.55,"t":"2026-09-28T18:30:00Z","v":1073,"vw":30.545},{"c":30.47,"h":30.49,"l":30.47,"n":35,"o":30.49,"t":"2026-09-28T18:45:00Z","v":1341,"vw":30.477236},{"c":30.455,"h":30.5,"l":30.455,"n":24,"o":30.48,"t":"2026-09-28T19:00:00Z","v":891,"vw":30.47764},{"c":30.4,"h":30.455,"l":30.4,"n":20,"o":30.455,"t":"2026-09-28T19:15:00Z","v":564,"vw":30.425701},{"c":30.67,"h":30.67,"l":30.46,"n":57,"o":30.46,"t":"2026-09-28T19:30:00Z","v":2729,"vw":30.591467},{"c":30.635,"h":30.7,"l":30.6,"n":458,"o":30.655,"t":"2026-09-28T19:45:00Z","v":13489,"vw":30.645946},{"c":30.66,"h":30.66,"l":30.66,"n":7,"o":30.66,"t":"2026-09-28T20:00:00Z","v":7349,"vw":30.66},{"c":30.41,"h":31.01,"l":30.4,"n":44,"o":30.75,"t":"2026-09-29T09:30:00Z","v":2613,"vw":30.755998},{"c":30.4,"h":30.405,"l":30.35,"n":29,"o":30.35,"t":"2026-09-29T11:45:00Z","v":902,"vw":30.393339},{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-09-29T12:00:00Z","v":181,"vw":30.53},{"c":30.61,"h":30.61,"l":30.5,"n":8,"o":30.5,"t":"2026-09-29T12:15:00Z","v":336,"vw":30.559309},{"c":30.36,"h":30.66,"l":30.1,"n":105,"o":30.1,"t":"2026-09-29T13:00:00Z","v":3048,"vw":30.332221},{"c":30.65,"h":30.65,"l":30.65,"n":23,"o":30.65,"t":"2026-09-29T13:15:00Z","v":523,"vw":30.65},{"c":30.22,"h":30.22,"l":30.03,"n":222,"o":30.14,"t":"2026-09-29T13:30:00Z","v":3153,"vw":30.124117},{"c":30.08,"h":30.34,"l":30.07,"n":16,"o":30.25,"t":"2026-09-29T13:45:00Z","v":1152,"vw":30.248},{"c":30.08,"h":30.08,"l":30.08,"n":6,"o":30.08,"t":"2026-09-29T14:00:00Z","v":420,"vw":30.08},{"c":30.24,"h":30.28,"l":30.1,"n":68,"o":30.1,"t":"2026-09-29T14:15:00Z","v":3200,"vw":30.223979},{"c":30.02,"h":30.24,"l":29.93,"n":8,"o":30.24,"t":"2026-09-29T14:45:00Z","v":2116,"vw":30.2},{"c":30.125,"h":30.125,"l":30.01,"n":29,"o":30.01,"t":"2026-09-29T15:00:00Z","v":1327,"vw":30.078125},{"c":30.19,"h":30.19,"l":30.125,"n":6,"o":30.125,"t":"2026-09-29T15:15:00Z","v":364,"vw":30.146667},{"c":30.13,"h":30.23,"l":30.125,"n":15,"o":30.125,"t":"2026-09-29T15:30:00Z","v":887,"vw":30.1525},{"c":30.13,"h":30.13,"l":30.13,"n":5,"o":30.13,"t":"2026-09-29T15:45:00Z","v":205,"vw":30.13},{"c":30.03,"h":30.13,"l":30.03,"n":22,"o":30.13,"t":"2026-09-29T16:00:00Z","v":498,"vw":30.096667},{"c":30.12,"h":30.12,"l":29.39,"n":323,"o":30.03,"t":"2026-09-29T16:15:00Z","v":33459,"vw":29.762038},{"c":29.9601,"h":30.22,"l":29.9601,"n":21,"o":30.04,"t":"2026-09-29T16:30:00Z","v":1228,"vw":30.072359},{"c":30.11,"h":30.11,"l":29.96,"n":13,"o":29.96,"t":"2026-09-29T16:45:00Z","v":875,"vw":30.079277},{"c":30.11,"h":30.11,"l":30.105,"n":11,"o":30.105,"t":"2026-09-29T17:00:00Z","v":361,"vw":30.106667},{"c":30.105,"h":30.105,"l":30.105,"n":9,"o":30.105,"t":"2026-09-29T17:15:00Z","v":541,"vw":30.105},{"c":30.1,"h":30.105,"l":30.1,"n":11,"o":30.105,"t":"2026-09-29T17:30:00Z","v":486,"vw":30.102415},{"c":30.1,"h":30.1,"l":30.09,"n":25,"o":30.1,"t":"2026-09-29T17:45:00Z","v":1027,"vw":30.094375},{"c":30.16,"h":30.22,"l":30.09,"n":33,"o":30.09,"t":"2026-09-29T18:00:00Z","v":1397,"vw":30.146601},{"c":30.165,"h":30.165,"l":30.165,"n":32,"o":30.165,"t":"2026-09-29T18:15:00Z","v":1277,"vw":30.165},{"c":30.11,"h":30.11,"l":30.09,"n":6,"o":30.09,"t":"2026-09-29T18:30:00Z","v":240,"vw":30.1},{"c":30.03,"h":30.09,"l":30.03,"n":61,"o":30.09,"t":"2026-09-29T18:45:00Z","v":1925,"vw":30.074358},{"c":30.05,"h":30.05,"l":30.05,"n":9,"o":30.05,"t":"2026-09-29T19:00:00Z","v":406,"vw":30.05},{"c":30.12,"h":30.23,"l":29.98,"n":158,"o":30.06,"t":"2026-09-29T19:15:00Z","v":9190,"vw":30.072749},{"c":30.18,"h":30.31,"l":30.18,"n":79,"o":30.23,"t":"2026-09-29T19:30:00Z","v":3089,"vw":30.24275},{"c":30.11,"h":30.32,"l":30.11,"n":504,"o":30.18,"t":"2026-09-29T19:45:00Z","v":16553,"vw":30.208903},{"c":30.22,"h":30.22,"l":30.22,"n":9,"o":30.22,"t":"2026-09-29T20:00:00Z","v":9924,"vw":30.22},{"c":30.17,"h":30.5582,"l":30.14,"n":20,"o":30.24,"t":"2026-09-30T13:30:00Z","v":1318,"vw":30.321738},{"c":30.665,"h":30.665,"l":30.36,"n":145,"o":30.36,"t":"2026-09-30T13:45:00Z","v":1657,"vw":30.519091},{"c":30.33,"h":30.7951,"l":30.33,"n":33,"o":30.7951,"t":"2026-09-30T14:00:00Z","v":1273,"vw":30.507513},{"c":30.5599,"h":30.5599,"l":30.24,"n":29,"o":30.33,"t":"2026-09-30T14:15:00Z","v":2455,"vw":30.459019},{"c":30.17,"h":30.24,"l":30.17,"n":35,"o":30.24,"t":"2026-09-30T14:30:00Z","v":1128,"vw":30.222533},{"c":30.255,"h":30.255,"l":30,"n":30,"o":30.21,"t":"2026-09-30T14:45:00Z","v":1149,"vw":30.143},{"c":30.22,"h":30.22,"l":30.22,"n":7,"o":30.22,"t":"2026-09-30T15:00:00Z","v":288,"vw":30.22},{"c":30.33,"h":30.45,"l":30.28,"n":58,"o":30.29,"t":"2026-09-30T15:15:00Z","v":1854,"vw":30.34875},{"c":30.22,"h":30.29,"l":30.22,"n":20,"o":30.29,"t":"2026-09-30T15:30:00Z","v":875,"vw":30.262689},{"c":30.1,"h":30.235,"l":30.1,"n":23,"o":30.15,"t":"2026-09-30T15:45:00Z","v":701,"vw":30.137},{"c":30.16,"h":30.16,"l":30.16,"n":17,"o":30.16,"t":"2026-09-30T16:00:00Z","v":264,"vw":30.16},{"c":30.275,"h":30.275,"l":30.12,"n":219,"o":30.14,"t":"2026-09-30T16:15:00Z","v":5671,"vw":30.207963},{"c":30.21,"h":30.21,"l":30.205,"n":9,"o":30.205,"t":"2026-09-30T16:30:00Z","v":379,"vw":30.2075},{"c":30.26,"h":30.27,"l":30.26,"n":17,"o":30.27,"t":"2026-09-30T16:45:00Z","v":688,"vw":30.268},{"c":30.2,"h":30.26,"l":30.2,"n":84,"o":30.24,"t":"2026-09-30T17:00:00Z","v":3868,"vw":30.229475},{"c":30.33,"h":30.36,"l":30.29,"n":100,"o":30.36,"t":"2026-09-30T17:15:00Z","v":5138,"vw":30.3025},{"c":30.29,"h":30.29,"l":30.29,"n":12,"o":30.29,"t":"2026-09-30T17:30:00Z","v":349,"vw":30.29},{"c":30.34,"h":30.34,"l":30.28,"n":20,"o":30.28,"t":"2026-09-30T18:00:00Z","v":960,"vw":30.298},{"c":30.21,"h":30.24,"l":30.21,"n":39,"o":30.23,"t":"2026-09-30T18:30:00Z","v":1659,"vw":30.224133},{"c":30.265,"h":30.27,"l":30.23,"n":66,"o":30.23,"t":"2026-09-30T18:45:00Z","v":3391,"vw":30.2494},{"c":30.23,"h":30.335,"l":30.23,"n":89,"o":30.27,"t":"2026-09-30T19:00:00Z","v":4037,"vw":30.2872},{"c":30.24,"h":30.25,"l":30.24,"n":25,"o":30.25,"t":"2026-09-30T19:15:00Z","v":690,"vw":30.245},{"c":30.27,"h":30.335,"l":30.21,"n":205,"o":30.33,"t":"2026-09-30T19:30:00Z","v":9936,"vw":30.252881},{"c":30.22,"h":30.25,"l":30.09,"n":689,"o":30.25,"t":"2026-09-30T19:45:00Z","v":36848,"vw":30.212617},{"c":30.23,"h":30.23,"l":30.23,"n":9,"o":30.23,"t":"2026-09-30T20:00:00Z","v":11708,"vw":30.23},{"c":30.55,"h":30.555,"l":29.83,"n":29,"o":30.23,"t":"2026-10-01T13:30:00Z","v":12479,"vw":30.517778},{"c":29.84,"h":30.23,"l":29.83,"n":59,"o":29.83,"t":"2026-10-01T13:45:00Z","v":4148,"vw":30.093775},{"c":30.435,"h":30.435,"l":30.435,"n":4,"o":30.435,"t":"2026-10-01T14:00:00Z","v":128,"vw":30.435},{"c":30.18,"h":30.18,"l":30.11,"n":8,"o":30.11,"t":"2026-10-01T14:15:00Z","v":684,"vw":30.148},{"c":30.33,"h":30.46,"l":30.32,"n":20,"o":30.46,"t":"2026-10-01T14:30:00Z","v":1108,"vw":30.370881},{"c":30.58,"h":30.58,"l":30.285,"n":75,"o":30.285,"t":"2026-10-01T14:45:00Z","v":4299,"vw":30.509415},{"c":30.35,"h":30.61,"l":30.35,"n":27,"o":30.61,"t":"2026-10-01T15:00:00Z","v":1020,"vw":30.49},{"c":30.3,"h":30.35,"l":30.21,"n":14,"o":30.21,"t":"2026-10-01T15:15:00Z","v":630,"vw":30.301715},{"c":30.33,"h":30.405,"l":30.25,"n":14,"o":30.25,"t":"2026-10-01T15:30:00Z","v":905,"vw":30.315638},{"c":30.415,"h":30.415,"l":30.24,"n":8,"o":30.38,"t":"2026-10-01T15:45:00Z","v":922,"vw":30.368333},{"c":30.32,"h":30.58,"l":30.27,"n":80,"o":30.445,"t":"2026-10-01T16:00:00Z","v":4678,"vw":30.464769},{"c":30.43,"h":30.43,"l":30.28,"n":9,"o":30.28,"t":"2026-10-01T16:15:00Z","v":325,"vw":30.33},{"c":30.41,"h":30.41,"l":30.41,"n":9,"o":30.41,"t":"2026-10-01T16:30:00Z","v":127,"vw":30.41},{"c":30.68,"h":30.68,"l":30.38,"n":137,"o":30.38,"t":"2026-10-01T16:45:00Z","v":6837,"vw":30.522017},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-01T17:00:00Z","v":112,"vw":30.59},{"c":30.52,"h":30.52,"l":30.52,"n":2,"o":30.52,"t":"2026-10-01T17:15:00Z","v":263,"vw":30.52},{"c":30.58,"h":30.58,"l":30.575,"n":7,"o":30.575,"t":"2026-10-01T17:30:00Z","v":332,"vw":30.576582},{"c":30.675,"h":30.71,"l":30.57,"n":65,"o":30.62,"t":"2026-10-01T17:45:00Z","v":3060,"vw":30.662162},{"c":30.65,"h":30.7375,"l":30.65,"n":59,"o":30.73,"t":"2026-10-01T18:00:00Z","v":2174,"vw":30.699208},{"c":30.55,"h":30.62,"l":30.55,"n":32,"o":30.62,"t":"2026-10-01T18:15:00Z","v":995,"vw":30.577778},{"c":30.615,"h":30.615,"l":30.56,"n":13,"o":30.615,"t":"2026-10-01T18:30:00Z","v":1922,"vw":30.612006},{"c":30.59,"h":30.65,"l":30.57,"n":58,"o":30.65,"t":"2026-10-01T18:45:00Z","v":2365,"vw":30.607631},{"c":30.65,"h":30.7,"l":30.625,"n":61,"o":30.63,"t":"2026-10-01T19:00:00Z","v":4120,"vw":30.640819},{"c":30.64,"h":30.77,"l":30.58,"n":152,"o":30.705,"t":"2026-10-01T19:15:00Z","v":7158,"vw":30.671738},{"c":30.72,"h":30.74,"l":30.58,"n":142,"o":30.64,"t":"2026-10-01T19:30:00Z","v":7484,"vw":30.680107},{"c":30.61,"h":30.795,"l":30.55,"n":535,"o":30.7,"t":"2026-10-01T19:45:00Z","v":21119,"vw":30.66066},{"c":30.63,"h":30.63,"l":30.63,"n":10,"o":30.63,"t":"2026-10-01T20:00:00Z","v":8955,"vw":30.63},{"c":30.4871,"h":30.765,"l":30.125,"n":8,"o":30.57,"t":"2026-10-02T13:30:00Z","v":2479,"vw":30.253065},{"c":30.72,"h":30.8,"l":30.35,"n":10,"o":30.35,"t":"2026-10-02T13:45:00Z","v":787,"vw":30.509533},{"c":30.3,"h":30.65,"l":30.3,"n":24,"o":30.62,"t":"2026-10-02T14:00:00Z","v":1179,"vw":30.440657},{"c":30.455,"h":30.6,"l":30.155,"n":42,"o":30.6,"t":"2026-10-02T14:15:00Z","v":2334,"vw":30.440343},{"c":30.43,"h":30.455,"l":30.43,"n":8,"o":30.455,"t":"2026-10-02T14:30:00Z","v":494,"vw":30.443208},{"c":30.55,"h":30.55,"l":30.54,"n":12,"o":30.54,"t":"2026-10-02T14:45:00Z","v":446,"vw":30.543333},{"c":30.37,"h":30.44,"l":30.37,"n":27,"o":30.44,"t":"2026-10-02T15:00:00Z","v":1058,"vw":30.414},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-02T15:15:00Z","v":288,"vw":30.24},{"c":30.33,"h":30.4,"l":30.24,"n":17,"o":30.24,"t":"2026-10-02T15:30:00Z","v":1744,"vw":30.348344},{"c":30.42,"h":30.42,"l":30.33,"n":27,"o":30.33,"t":"2026-10-02T15:45:00Z","v":811,"vw":30.375},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-02T16:00:00Z","v":384,"vw":30.33},{"c":30.45,"h":30.51,"l":30.31,"n":37,"o":30.33,"t":"2026-10-02T16:15:00Z","v":2378,"vw":30.351765},{"c":30.44,"h":30.45,"l":30.44,"n":20,"o":30.44,"t":"2026-10-02T16:30:00Z","v":701,"vw":30.443333},{"c":30.38,"h":30.38,"l":30.38,"n":6,"o":30.38,"t":"2026-10-02T16:45:00Z","v":318,"vw":30.38},{"c":30.39,"h":30.39,"l":30.38,"n":7,"o":30.38,"t":"2026-10-02T17:00:00Z","v":279,"vw":30.385},{"c":30.52,"h":30.57,"l":30.37,"n":51,"o":30.37,"t":"2026-10-02T17:15:00Z","v":1742,"vw":30.505},{"c":30.6,"h":30.6,"l":30.51,"n":40,"o":30.52,"t":"2026-10-02T17:30:00Z","v":1433,"vw":30.5475},{"c":30.6,"h":30.65,"l":30.59,"n":18,"o":30.65,"t":"2026-10-02T17:45:00Z","v":700,"vw":30.626},{"c":30.7,"h":30.7,"l":30.62,"n":12,"o":30.62,"t":"2026-10-02T18:00:00Z","v":594,"vw":30.6775},{"c":30.7,"h":30.7,"l":30.65,"n":35,"o":30.65,"t":"2026-10-02T18:15:00Z","v":718,"vw":30.675},{"c":30.68,"h":30.71,"l":30.67,"n":71,"o":30.67,"t":"2026-10-02T18:30:00Z","v":2886,"vw":30.683529},{"c":30.64,"h":30.67,"l":30.64,"n":19,"o":30.67,"t":"2026-10-02T18:45:00Z","v":442,"vw":30.655},{"c":31.12,"h":31.12,"l":30.65,"n":134,"o":30.65,"t":"2026-10-02T19:00:00Z","v":6911,"vw":30.867087},{"c":30.92,"h":31.03,"l":30.92,"n":69,"o":31.015,"t":"2026-10-02T19:15:00Z","v":4328,"vw":30.986944},{"c":30.96,"h":31.015,"l":30.96,"n":78,"o":30.9925,"t":"2026-10-02T19:30:00Z","v":2876,"vw":30.992946},{"c":30.84,"h":30.96,"l":30.81,"n":245,"o":30.93,"t":"2026-10-02T19:45:00Z","v":6964,"vw":30.886803},{"c":30.84,"h":30.84,"l":30.84,"n":8,"o":30.84,"t":"2026-10-02T20:00:00Z","v":14657,"vw":30.84},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-05T10:45:00Z","v":500,"vw":30.8},{"c":31.51,"h":31.51,"l":30.79,"n":6,"o":30.79,"t":"2026-10-05T11:00:00Z","v":946,"vw":31.128644},{"c":31.275,"h":31.29,"l":30.77,"n":46,"o":30.94,"t":"2026-10-05T13:30:00Z","v":6870,"vw":31.182181},{"c":30.86,"h":30.93,"l":30.73,"n":21,"o":30.73,"t":"2026-10-05T13:45:00Z","v":981,"vw":30.831429},{"c":30.76,"h":30.76,"l":30.76,"n":7,"o":30.76,"t":"2026-10-05T14:00:00Z","v":304,"vw":30.76},{"c":30.975,"h":30.975,"l":30.8,"n":14,"o":30.8,"t":"2026-10-05T14:15:00Z","v":821,"vw":30.87},{"c":31.12,"h":31.12,"l":30.92,"n":17,"o":30.975,"t":"2026-10-05T14:30:00Z","v":497,"vw":30.997273},{"c":31.235,"h":31.235,"l":30.96,"n":33,"o":30.96,"t":"2026-10-05T14:45:00Z","v":1830,"vw":31.10615},{"c":31.17,"h":31.17,"l":31.1,"n":10,"o":31.1,"t":"2026-10-05T15:00:00Z","v":414,"vw":31.135},{"c":31.28,"h":31.28,"l":31.075,"n":67,"o":31.2,"t":"2026-10-05T15:15:00Z","v":3461,"vw":31.204479},{"c":31.475,"h":31.475,"l":31.26,"n":101,"o":31.27,"t":"2026-10-05T15:30:00Z","v":4159,"vw":31.348492},{"c":31.475,"h":31.475,"l":31.475,"n":3,"o":31.475,"t":"2026-10-05T15:45:00Z","v":129,"vw":31.475},{"c":31.34,"h":31.425,"l":31.34,"n":8,"o":31.425,"t":"2026-10-05T16:00:00Z","v":720,"vw":31.388571},{"c":31.425,"h":31.43,"l":31.425,"n":6,"o":31.425,"t":"2026-10-05T16:15:00Z","v":315,"vw":31.426667},{"c":31.4115,"h":31.4115,"l":31.37,"n":9,"o":31.37,"t":"2026-10-05T16:30:00Z","v":424,"vw":31.3949},{"c":31.38,"h":31.41,"l":31.34,"n":29,"o":31.34,"t":"2026-10-05T16:45:00Z","v":1404,"vw":31.376007},{"c":31.6,"h":31.6,"l":31.37,"n":80,"o":31.37,"t":"2026-10-05T17:00:00Z","v":6716,"vw":31.460909},{"c":31.4705,"h":31.665,"l":31.44,"n":112,"o":31.665,"t":"2026-10-05T17:15:00Z","v":5953,"vw":31.502753},{"c":31.74,"h":31.74,"l":31.355,"n":134,"o":31.4851,"t":"2026-10-05T17:30:00Z","v":5741,"vw":31.476057},{"c":31.6177,"h":31.65,"l":31.51,"n":44,"o":31.51,"t":"2026-10-05T17:45:00Z","v":3072,"vw":31.63686},{"c":32.11,"h":32.26,"l":31.57,"n":235,"o":31.57,"t":"2026-10-05T18:00:00Z","v":20227,"vw":32.002416},{"c":32.18,"h":32.18,"l":32.17,"n":22,"o":32.17,"t":"2026-10-05T18:15:00Z","v":634,"vw":32.173333},{"c":32.05,"h":32.185,"l":32.05,"n":51,"o":32.11,"t":"2026-10-05T18:30:00Z","v":1420,"vw":32.089},{"c":32.2,"h":32.34,"l":32.06,"n":67,"o":32.06,"t":"2026-10-05T18:45:00Z","v":2938,"vw":32.171375},{"c":32.37,"h":32.37,"l":32.1,"n":42,"o":32.215,"t":"2026-10-05T19:00:00Z","v":1477,"vw":32.268182},{"c":32.25,"h":32.33,"l":32.13,"n":50,"o":32.13,"t":"2026-10-05T19:15:00Z","v":1848,"vw":32.243792},{"c":32.15,"h":32.25,"l":32.11,"n":127,"o":32.25,"t":"2026-10-05T19:30:00Z","v":3188,"vw":32.170314},{"c":32.15,"h":32.15,"l":32.01,"n":665,"o":32.08,"t":"2026-10-05T19:45:00Z","v":30040,"vw":32.058901},{"c":32.07,"h":32.15,"l":32.07,"n":12,"o":32.15,"t":"2026-10-05T20:00:00Z","v":14264,"vw":32.070582},{"c":31.8,"h":32.05,"l":31.8,"n":13,"o":32,"t":"2026-10-06T09:00:00Z","v":1010,"vw":32},{"c":31.95,"h":32.51,"l":31.8,"n":105,"o":32.51,"t":"2026-10-06T11:15:00Z","v":3854,"vw":32.127793},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-06T11:30:00Z","v":100,"vw":31.95},{"c":32.22,"h":32.24,"l":31.5,"n":34,"o":31.5,"t":"2026-10-06T12:15:00Z","v":1790,"vw":31.722447},{"c":32.41,"h":32.41,"l":32.41,"n":15,"o":32.41,"t":"2026-10-06T12:30:00Z","v":152,"vw":32.41},{"c":31.9,"h":32.06,"l":31.9,"n":25,"o":32.01,"t":"2026-10-06T12:45:00Z","v":1519,"vw":32.027051},{"c":31.5,"h":31.5,"l":31.5,"n":13,"o":31.5,"t":"2026-10-06T13:00:00Z","v":623,"vw":31.5},{"c":31.9,"h":32.06,"l":31.25,"n":44,"o":32.06,"t":"2026-10-06T13:15:00Z","v":1610,"vw":31.66447},{"c":32,"h":32.25,"l":32,"n":40,"o":32,"t":"2026-10-06T13:30:00Z","v":5481,"vw":32.038651},{"c":32.03,"h":32.06,"l":32.025,"n":18,"o":32.06,"t":"2026-10-06T13:45:00Z","v":523,"vw":32.038333},{"c":32.1,"h":32.1,"l":32.05,"n":13,"o":32.05,"t":"2026-10-06T14:00:00Z","v":417,"vw":32.083333},{"c":32.11,"h":32.275,"l":32.07,"n":8,"o":32.275,"t":"2026-10-06T14:15:00Z","v":814,"vw":32.119566},{"c":32.0032,"h":32.15,"l":32.0032,"n":35,"o":32.11,"t":"2026-10-06T14:30:00Z","v":3341,"vw":32.069081},{"c":33.14,"h":33.14,"l":32.17,"n":314,"o":32.17,"t":"2026-10-06T14:45:00Z","v":23941,"vw":32.624734},{"c":33.39,"h":33.39,"l":33.01,"n":197,"o":33.2352,"t":"2026-10-06T15:00:00Z","v":14347,"vw":33.21285},{"c":33.2,"h":33.46,"l":33.1164,"n":93,"o":33.42,"t":"2026-10-06T15:15:00Z","v":6953,"vw":33.270034},{"c":33.2,"h":33.2999,"l":33.16,"n":27,"o":33.2,"t":"2026-10-06T15:30:00Z","v":1373,"vw":33.221436},{"c":32.985,"h":33.2,"l":32.985,"n":89,"o":33.1,"t":"2026-10-06T15:45:00Z","v":7606,"vw":33.107371},{"c":33,"h":33.01,"l":33,"n":8,"o":33.01,"t":"2026-10-06T16:00:00Z","v":470,"vw":33.002545},{"c":33.02,"h":33.045,"l":33.01,"n":36,"o":33.045,"t":"2026-10-06T16:15:00Z","v":1026,"vw":33.019},{"c":33,"h":33.09,"l":32.98,"n":26,"o":32.98,"t":"2026-10-06T16:30:00Z","v":1031,"vw":33.054286},{"c":32.81,"h":32.81,"l":32.81,"n":3,"o":32.81,"t":"2026-10-06T16:45:00Z","v":315,"vw":32.81},{"c":32.97,"h":32.97,"l":32.8,"n":17,"o":32.8,"t":"2026-10-06T17:00:00Z","v":926,"vw":32.907969},{"c":32.9,"h":32.98,"l":32.9,"n":69,"o":32.96,"t":"2026-10-06T17:15:00Z","v":3734,"vw":32.9469},{"c":33.04,"h":33.09,"l":32.875,"n":178,"o":32.955,"t":"2026-10-06T17:30:00Z","v":21895,"vw":32.950113},{"c":33.03,"h":33.08,"l":32.98,"n":160,"o":33.04,"t":"2026-10-06T17:45:00Z","v":8925,"vw":33.032586},{"c":33.14,"h":33.17,"l":32.98,"n":126,"o":33.06,"t":"2026-10-06T18:00:00Z","v":7518,"vw":33.076502},{"c":33.04,"h":33.125,"l":33.03,"n":45,"o":33.125,"t":"2026-10-06T18:15:00Z","v":3730,"vw":33.083843},{"c":33.06,"h":33.08,"l":33.03,"n":20,"o":33.03,"t":"2026-10-06T18:30:00Z","v":876,"vw":33.045198},{"c":33.03,"h":33.1,"l":33.03,"n":62,"o":33.07,"t":"2026-10-06T18:45:00Z","v":2654,"vw":33.080256},{"c":33.09,"h":33.15,"l":33.045,"n":146,"o":33.045,"t":"2026-10-06T19:00:00Z","v":7937,"vw":33.109188},{"c":33.11,"h":33.12,"l":32.945,"n":167,"o":33.11,"t":"2026-10-06T19:15:00Z","v":8467,"vw":33.017779},{"c":33.145,"h":33.19,"l":33.065,"n":206,"o":33.065,"t":"2026-10-06T19:30:00Z","v":9195,"vw":33.142728},{"c":33.15,"h":33.19,"l":33.06,"n":376,"o":33.145,"t":"2026-10-06T19:45:00Z","v":14074,"vw":33.138811},{"c":33.15,"h":33.15,"l":33.15,"n":10,"o":33.15,"t":"2026-10-06T20:00:00Z","v":10266,"vw":33.15},{"c":32.95,"h":33.4,"l":32.95,"n":41,"o":33.2,"t":"2026-10-07T10:30:00Z","v":1976,"vw":33.229177},{"c":33.06,"h":33.06,"l":33.06,"n":8,"o":33.06,"t":"2026-10-07T10:45:00Z","v":229,"vw":33.06},{"c":34,"h":34.01,"l":33.2,"n":30,"o":33.31,"t":"2026-10-07T13:00:00Z","v":3282,"vw":33.56399},{"c":33.1,"h":33.3704,"l":32.81,"n":31,"o":33.27,"t":"2026-10-07T13:30:00Z","v":4331,"vw":33.172651},{"c":33.32,"h":33.35,"l":33.01,"n":62,"o":33.13,"t":"2026-10-07T13:45:00Z","v":2125,"vw":33.142581},{"c":32.705,"h":33.3988,"l":32.705,"n":16,"o":33.3988,"t":"2026-10-07T14:00:00Z","v":1032,"vw":33.114097},{"c":32.675,"h":32.77,"l":32.675,"n":7,"o":32.72,"t":"2026-10-07T14:15:00Z","v":444,"vw":32.721667},{"c":32.58,"h":32.68,"l":32.5,"n":7,"o":32.68,"t":"2026-10-07T14:30:00Z","v":957,"vw":32.627305},{"c":32.475,"h":32.51,"l":32.475,"n":25,"o":32.51,"t":"2026-10-07T14:45:00Z","v":727,"vw":32.4925},{"c":32.435,"h":32.435,"l":32.435,"n":11,"o":32.435,"t":"2026-10-07T15:00:00Z","v":467,"vw":32.435},{"c":32.47,"h":32.69,"l":32.47,"n":53,"o":32.59,"t":"2026-10-07T15:15:00Z","v":2337,"vw":32.595698},{"c":32.42,"h":32.42,"l":32.25,"n":19,"o":32.25,"t":"2026-10-07T15:30:00Z","v":723,"vw":32.32},{"c":32.51,"h":32.51,"l":32.275,"n":14,"o":32.275,"t":"2026-10-07T15:45:00Z","v":770,"vw":32.37},{"c":32.52,"h":32.52,"l":32.39,"n":51,"o":32.43,"t":"2026-10-07T16:00:00Z","v":2497,"vw":32.452125},{"c":32.515,"h":32.52,"l":32.465,"n":16,"o":32.465,"t":"2026-10-07T16:15:00Z","v":977,"vw":32.4975},{"c":32.4975,"h":32.53,"l":32.495,"n":16,"o":32.53,"t":"2026-10-07T16:30:00Z","v":647,"vw":32.503},{"c":32.51,"h":32.54,"l":32.51,"n":29,"o":32.54,"t":"2026-10-07T16:45:00Z","v":817,"vw":32.522},{"c":32.55,"h":32.55,"l":32.51,"n":41,"o":32.51,"t":"2026-10-07T17:00:00Z","v":2620,"vw":32.533889},{"c":32.51,"h":32.51,"l":32.51,"n":2,"o":32.51,"t":"2026-10-07T17:15:00Z","v":305,"vw":32.51},{"c":32.45,"h":32.54,"l":32.425,"n":54,"o":32.535,"t":"2026-10-07T17:30:00Z","v":1873,"vw":32.494407},{"c":32.495,"h":32.57,"l":32.495,"n":10,"o":32.57,"t":"2026-10-07T17:45:00Z","v":522,"vw":32.52},{"c":32.44,"h":32.525,"l":32.44,"n":15,"o":32.495,"t":"2026-10-07T18:00:00Z","v":479,"vw":32.486667},{"c":32.475,"h":32.475,"l":32.42,"n":10,"o":32.42,"t":"2026-10-07T18:15:00Z","v":450,"vw":32.434175},{"c":32.455,"h":32.455,"l":32.455,"n":8,"o":32.455,"t":"2026-10-07T18:30:00Z","v":1087,"vw":32.455},{"c":32.42,"h":32.42,"l":32.41,"n":15,"o":32.41,"t":"2026-10-07T18:45:00Z","v":632,"vw":32.418214},{"c":32.36,"h":32.41,"l":32.305,"n":133,"o":32.4,"t":"2026-10-07T19:00:00Z","v":4863,"vw":32.362466},{"c":32.33,"h":32.37,"l":32.325,"n":62,"o":32.365,"t":"2026-10-07T19:15:00Z","v":1863,"vw":32.346046},{"c":32.47,"h":32.47,"l":32.33,"n":173,"o":32.33,"t":"2026-10-07T19:30:00Z","v":6404,"vw":32.396149},{"c":32.3,"h":32.55,"l":32.27,"n":347,"o":32.55,"t":"2026-10-07T19:45:00Z","v":13252,"vw":32.378724},{"c":32.29,"h":32.29,"l":32.29,"n":15,"o":32.29,"t":"2026-10-07T20:00:00Z","v":7535,"vw":32.29},{"c":32.41,"h":32.41,"l":32.2,"n":23,"o":32.2,"t":"2026-10-08T12:45:00Z","v":1160,"vw":32.227079},{"c":32.16,"h":32.535,"l":32.07,"n":17,"o":32.5,"t":"2026-10-08T13:30:00Z","v":1134,"vw":32.404482},{"c":32.16,"h":32.5,"l":32.16,"n":3,"o":32.5,"t":"2026-10-08T13:45:00Z","v":201,"vw":32.33},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-08T14:00:00Z","v":366,"vw":32},{"c":32.11,"h":32.11,"l":32.01,"n":6,"o":32.01,"t":"2026-10-08T14:15:00Z","v":370,"vw":32.043333},{"c":32.18,"h":32.18,"l":32.09,"n":11,"o":32.095,"t":"2026-10-08T14:30:00Z","v":697,"vw":32.121},{"c":32.19,"h":32.22,"l":32.11,"n":11,"o":32.165,"t":"2026-10-08T14:45:00Z","v":552,"vw":32.17125},{"c":32.15,"h":32.19,"l":32.08,"n":74,"o":32.11,"t":"2026-10-08T15:00:00Z","v":2760,"vw":32.142554},{"c":32.16,"h":32.375,"l":32.09,"n":18,"o":32.09,"t":"2026-10-08T15:15:00Z","v":826,"vw":32.157748},{"c":32.38,"h":32.4,"l":32.105,"n":44,"o":32.105,"t":"2026-10-08T15:30:00Z","v":1436,"vw":32.266935},{"c":32.35,"h":32.53,"l":32.35,"n":58,"o":32.35,"t":"2026-10-08T15:45:00Z","v":1831,"vw":32.437},{"c":32.28,"h":32.455,"l":32.28,"n":93,"o":32.44,"t":"2026-10-08T16:00:00Z","v":3092,"vw":32.415415},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-10-08T16:15:00Z","v":1006,"vw":32.28},{"c":31.925,"h":32.15,"l":31.925,"n":26,"o":32.09,"t":"2026-10-08T16:30:00Z","v":877,"vw":32.041667},{"c":31.92,"h":32.15,"l":31.92,"n":8,"o":32.15,"t":"2026-10-08T16:45:00Z","v":626,"vw":31.97},{"c":32.04,"h":32.14,"l":31.98,"n":90,"o":32,"t":"2026-10-08T17:00:00Z","v":3688,"vw":32.066331},{"c":32.045,"h":32.045,"l":32.045,"n":2,"o":32.045,"t":"2026-10-08T17:15:00Z","v":127,"vw":32.045},{"c":32.235,"h":32.235,"l":32.13,"n":61,"o":32.175,"t":"2026-10-08T17:30:00Z","v":2718,"vw":32.178571},{"c":32.2575,"h":32.2575,"l":32.17,"n":47,"o":32.2,"t":"2026-10-08T17:45:00Z","v":2008,"vw":32.218399},{"c":32.295,"h":32.34,"l":32.26,"n":91,"o":32.26,"t":"2026-10-08T18:00:00Z","v":5516,"vw":32.287432},{"c":32.305,"h":32.305,"l":32.305,"n":12,"o":32.305,"t":"2026-10-08T18:15:00Z","v":335,"vw":32.305},{"c":32.5094,"h":32.5094,"l":32.22,"n":168,"o":32.22,"t":"2026-10-08T18:30:00Z","v":9983,"vw":32.333216},{"c":32.39,"h":32.53,"l":32.37,"n":65,"o":32.48,"t":"2026-10-08T18:45:00Z","v":4200,"vw":32.468083},{"c":32.51,"h":32.51,"l":32.37,"n":48,"o":32.38,"t":"2026-10-08T19:00:00Z","v":3117,"vw":32.43428},{"c":32.565,"h":32.59,"l":32.44,"n":98,"o":32.515,"t":"2026-10-08T19:15:00Z","v":8552,"vw":32.511038},{"c":32.54,"h":32.59,"l":32.46,"n":285,"o":32.565,"t":"2026-10-08T19:30:00Z","v":12034,"vw":32.534082},{"c":32.64,"h":32.73,"l":32.55,"n":374,"o":32.565,"t":"2026-10-08T19:45:00Z","v":14397,"vw":32.598826},{"c":32.69,"h":32.69,"l":32.69,"n":12,"o":32.69,"t":"2026-10-08T20:00:00Z","v":11110,"vw":32.69},{"c":32.75,"h":32.75,"l":32.75,"n":8,"o":32.75,"t":"2026-10-09T11:45:00Z","v":1006,"vw":32.75},{"c":32.74,"h":33,"l":32.74,"n":25,"o":33,"t":"2026-10-09T12:00:00Z","v":624,"vw":32.889006},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-10-09T12:30:00Z","v":123,"vw":32.8},{"c":33.51,"h":33.51,"l":33.51,"n":6,"o":33.51,"t":"2026-10-09T13:15:00Z","v":904,"vw":33.51},{"c":32.665,"h":32.665,"l":32.53,"n":11,"o":32.53,"t":"2026-10-09T13:30:00Z","v":1721,"vw":32.540233},{"c":32.775,"h":32.775,"l":32.6575,"n":11,"o":32.6575,"t":"2026-10-09T14:00:00Z","v":501,"vw":32.720853},{"c":32.78,"h":32.78,"l":32.78,"n":5,"o":32.78,"t":"2026-10-09T14:15:00Z","v":240,"vw":32.78},{"c":32.31,"h":32.5,"l":32.31,"n":30,"o":32.5,"t":"2026-10-09T15:00:00Z","v":1664,"vw":32.372039},{"c":32.52,"h":32.56,"l":32.435,"n":113,"o":32.47,"t":"2026-10-09T15:15:00Z","v":6004,"vw":32.483103},{"c":32.48,"h":32.48,"l":32.48,"n":1,"o":32.48,"t":"2026-10-09T15:30:00Z","v":100,"vw":32.48},{"c":32.32,"h":32.32,"l":32.32,"n":14,"o":32.32,"t":"2026-10-09T15:45:00Z","v":346,"vw":32.32},{"c":32.32,"h":32.32,"l":32.32,"n":9,"o":32.32,"t":"2026-10-09T16:00:00Z","v":399,"vw":32.32},{"c":32.22,"h":32.3406,"l":32.22,"n":13,"o":32.3406,"t":"2026-10-09T16:15:00Z","v":2289,"vw":32.327854},{"c":32.2,"h":32.2,"l":32.2,"n":6,"o":32.2,"t":"2026-10-09T16:45:00Z","v":322,"vw":32.2},{"c":32.21,"h":32.21,"l":32.21,"n":7,"o":32.21,"t":"2026-10-09T17:00:00Z","v":150,"vw":32.21},{"c":32.15,"h":32.15,"l":32.15,"n":5,"o":32.15,"t":"2026-10-09T17:15:00Z","v":144,"vw":32.15},{"c":32.15,"h":32.15,"l":32.15,"n":5,"o":32.15,"t":"2026-10-09T17:45:00Z","v":346,"vw":32.15},{"c":32.1,"h":32.175,"l":32.1,"n":20,"o":32.12,"t":"2026-10-09T18:30:00Z","v":857,"vw":32.120833},{"c":32.2,"h":32.25,"l":32.08,"n":221,"o":32.135,"t":"2026-10-09T18:45:00Z","v":15308,"vw":32.158607},{"c":32.14,"h":32.25,"l":32.14,"n":68,"o":32.25,"t":"2026-10-09T19:00:00Z","v":2506,"vw":32.180283},{"c":32.13,"h":32.21,"l":32.13,"n":81,"o":32.16,"t":"2026-10-09T19:15:00Z","v":2588,"vw":32.166372},{"c":32.02,"h":32.21,"l":32.02,"n":167,"o":32.13,"t":"2026-10-09T19:30:00Z","v":6405,"vw":32.159192},{"c":31.94,"h":32.19,"l":31.93,"n":463,"o":32.085,"t":"2026-10-09T19:45:00Z","v":13203,"vw":32.054563},{"c":31.95,"h":31.95,"l":31.95,"n":6,"o":31.95,"t":"2026-10-09T20:00:00Z","v":9439,"vw":31.95},{"c":32.01,"h":32.01,"l":31.9,"n":26,"o":31.9,"t":"2026-10-12T10:45:00Z","v":1199,"vw":31.944834},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-12T11:00:00Z","v":500,"vw":31.9},{"c":32.26,"h":32.26,"l":32.26,"n":17,"o":32.26,"t":"2026-10-12T11:15:00Z","v":928,"vw":32.26},{"c":32,"h":32.5,"l":32,"n":9,"o":32.39,"t":"2026-10-12T13:30:00Z","v":1987,"vw":32.373327},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-12T13:45:00Z","v":324,"vw":32},{"c":32.15,"h":32.15,"l":32,"n":9,"o":32,"t":"2026-10-12T14:00:00Z","v":542,"vw":32.03},{"c":32.24,"h":32.595,"l":32.13,"n":72,"o":32.44,"t":"2026-10-12T14:15:00Z","v":3514,"vw":32.248118},{"c":32.34,"h":32.36,"l":32.1,"n":79,"o":32.2,"t":"2026-10-12T14:30:00Z","v":3551,"vw":32.280541},{"c":32.325,"h":32.325,"l":32.325,"n":5,"o":32.325,"t":"2026-10-12T14:45:00Z","v":132,"vw":32.325},{"c":32.27,"h":32.355,"l":32.125,"n":41,"o":32.3,"t":"2026-10-12T15:00:00Z","v":1947,"vw":32.248889},{"c":32.3,"h":32.3,"l":32.145,"n":24,"o":32.145,"t":"2026-10-12T15:15:00Z","v":1116,"vw":32.258764},{"c":32.4063,"h":32.4063,"l":32.21,"n":12,"o":32.21,"t":"2026-10-12T15:30:00Z","v":597,"vw":32.291452},{"c":32.28,"h":32.3958,"l":32.28,"n":13,"o":32.28,"t":"2026-10-12T15:45:00Z","v":700,"vw":32.30516},{"c":32.28,"h":32.29,"l":32.27,"n":56,"o":32.28,"t":"2026-10-12T16:00:00Z","v":2860,"vw":32.28},{"c":32.21,"h":32.305,"l":32.13,"n":43,"o":32.305,"t":"2026-10-12T16:30:00Z","v":1880,"vw":32.226071},{"c":32.12,"h":32.12,"l":32.12,"n":6,"o":32.12,"t":"2026-10-12T16:45:00Z","v":227,"vw":32.12},{"c":32.23,"h":32.29,"l":32.18,"n":72,"o":32.185,"t":"2026-10-12T17:00:00Z","v":4103,"vw":32.223299},{"c":32.2,"h":32.2,"l":32.155,"n":55,"o":32.19,"t":"2026-10-12T17:15:00Z","v":1450,"vw":32.18125},{"c":32.11,"h":32.21,"l":32.11,"n":29,"o":32.13,"t":"2026-10-12T17:30:00Z","v":989,"vw":32.155513},{"c":32.11,"h":32.11,"l":32.11,"n":14,"o":32.11,"t":"2026-10-12T17:45:00Z","v":635,"vw":32.11},{"c":32.155,"h":32.2,"l":32.1,"n":26,"o":32.2,"t":"2026-10-12T18:00:00Z","v":933,"vw":32.15375},{"c":32.08,"h":32.1,"l":32.08,"n":17,"o":32.1,"t":"2026-10-12T18:15:00Z","v":588,"vw":32.09},{"c":32.145,"h":32.17,"l":32.09,"n":77,"o":32.09,"t":"2026-10-12T18:30:00Z","v":3250,"vw":32.144247},{"c":32.17,"h":32.17,"l":32.15,"n":5,"o":32.15,"t":"2026-10-12T18:45:00Z","v":400,"vw":32.156667},{"c":32.06,"h":32.11,"l":32.06,"n":34,"o":32.11,"t":"2026-10-12T19:00:00Z","v":2242,"vw":32.098387},{"c":32.115,"h":32.12,"l":32.07,"n":44,"o":32.07,"t":"2026-10-12T19:15:00Z","v":1172,"vw":32.096},{"c":32.15,"h":32.17,"l":32.135,"n":26,"o":32.135,"t":"2026-10-12T19:30:00Z","v":987,"vw":32.15},{"c":32.08,"h":32.12,"l":32.06,"n":321,"o":32.12,"t":"2026-10-12T19:45:00Z","v":7071,"vw":32.092445},{"c":32.13,"h":32.13,"l":32.13,"n":7,"o":32.13,"t":"2026-10-12T20:00:00Z","v":5564,"vw":32.13},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-13T10:15:00Z","v":1003,"vw":32},{"c":31.91,"h":32.31,"l":31.91,"n":58,"o":32.31,"t":"2026-10-13T10:30:00Z","v":1218,"vw":32.113552},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-13T10:45:00Z","v":100,"vw":32.5},{"c":32.3,"h":32.51,"l":32.3,"n":6,"o":32.51,"t":"2026-10-13T13:15:00Z","v":1515,"vw":32.44},{"c":32.23,"h":32.68,"l":32.23,"n":12,"o":32.68,"t":"2026-10-13T13:30:00Z","v":1331,"vw":32.401872},{"c":32.34,"h":32.755,"l":32.08,"n":128,"o":32.23,"t":"2026-10-13T13:45:00Z","v":9733,"vw":32.381973},{"c":32.13,"h":32.13,"l":32.07,"n":12,"o":32.07,"t":"2026-10-13T14:00:00Z","v":299,"vw":32.1},{"c":32.07,"h":32.54,"l":32.07,"n":12,"o":32.54,"t":"2026-10-13T14:15:00Z","v":1288,"vw":32.426364},{"c":32.08,"h":32.555,"l":32.05,"n":24,"o":32.05,"t":"2026-10-13T14:30:00Z","v":2023,"vw":32.271835},{"c":32.3,"h":32.42,"l":32.3,"n":32,"o":32.42,"t":"2026-10-13T14:45:00Z","v":1132,"vw":32.389385},{"c":32.455,"h":32.455,"l":32.02,"n":12,"o":32.02,"t":"2026-10-13T15:00:00Z","v":1021,"vw":32.283956},{"c":32.4988,"h":32.4988,"l":32.2675,"n":47,"o":32.33,"t":"2026-10-13T15:15:00Z","v":2894,"vw":32.388607},{"c":32.5,"h":32.5,"l":32.32,"n":71,"o":32.42,"t":"2026-10-13T15:30:00Z","v":3209,"vw":32.430454},{"c":32.405,"h":32.405,"l":32.405,"n":6,"o":32.405,"t":"2026-10-13T15:45:00Z","v":302,"vw":32.405},{"c":32.41,"h":32.42,"l":32.405,"n":6,"o":32.405,"t":"2026-10-13T16:00:00Z","v":405,"vw":32.41},{"c":32.29,"h":32.44,"l":32.27,"n":41,"o":32.435,"t":"2026-10-13T16:15:00Z","v":1819,"vw":32.369286},{"c":32.22,"h":32.275,"l":32.22,"n":3,"o":32.275,"t":"2026-10-13T16:30:00Z","v":452,"vw":32.232615},{"c":32.21,"h":32.285,"l":32.21,"n":73,"o":32.24,"t":"2026-10-13T16:45:00Z","v":3403,"vw":32.254033},{"c":32.27,"h":32.32,"l":32.24,"n":259,"o":32.26,"t":"2026-10-13T17:00:00Z","v":13795,"vw":32.272298},{"c":32.17,"h":32.265,"l":32.155,"n":52,"o":32.265,"t":"2026-10-13T17:15:00Z","v":1560,"vw":32.202857},{"c":32.2,"h":32.295,"l":32.2,"n":68,"o":32.23,"t":"2026-10-13T17:30:00Z","v":2380,"vw":32.25614},{"c":32.1,"h":32.1,"l":32.1,"n":4,"o":32.1,"t":"2026-10-13T17:45:00Z","v":344,"vw":32.1},{"c":32.38,"h":32.41,"l":32.13,"n":153,"o":32.14,"t":"2026-10-13T18:00:00Z","v":6044,"vw":32.313876},{"c":32.32,"h":32.36,"l":32.32,"n":56,"o":32.36,"t":"2026-10-13T18:15:00Z","v":2806,"vw":32.343339},{"c":32.25,"h":32.33,"l":32.25,"n":40,"o":32.32,"t":"2026-10-13T18:30:00Z","v":1426,"vw":32.303418},{"c":32.23,"h":32.24,"l":32.23,"n":23,"o":32.24,"t":"2026-10-13T18:45:00Z","v":683,"vw":32.233333},{"c":32.27,"h":32.27,"l":32.27,"n":10,"o":32.27,"t":"2026-10-13T19:00:00Z","v":221,"vw":32.27},{"c":32.27,"h":32.29,"l":32.27,"n":17,"o":32.275,"t":"2026-10-13T19:15:00Z","v":760,"vw":32.28125},{"c":32.33,"h":32.39,"l":32.27,"n":163,"o":32.32,"t":"2026-10-13T19:30:00Z","v":7149,"vw":32.335938},{"c":32.22,"h":32.34,"l":32.19,"n":385,"o":32.32,"t":"2026-10-13T19:45:00Z","v":9145,"vw":32.282365},{"c":32.29,"h":32.29,"l":32.29,"n":12,"o":32.29,"t":"2026-10-13T20:00:00Z","v":9763,"vw":32.29},{"c":32.2,"h":32.2,"l":32.2,"n":8,"o":32.2,"t":"2026-10-14T11:15:00Z","v":1006,"vw":32.2},{"c":32.29,"h":32.29,"l":32.29,"n":9,"o":32.29,"t":"2026-10-14T12:30:00Z","v":478,"vw":32.29},{"c":32.4,"h":32.51,"l":32.31,"n":15,"o":32.31,"t":"2026-10-14T12:45:00Z","v":910,"vw":32.398582},{"c":33.01,"h":33.01,"l":32.4,"n":10,"o":32.51,"t":"2026-10-14T13:15:00Z","v":667,"vw":32.821582},{"c":31.95,"h":32.35,"l":31.94,"n":32,"o":32.35,"t":"2026-10-14T13:30:00Z","v":2034,"vw":32.2},{"c":31.655,"h":31.83,"l":31.65,"n":32,"o":31.83,"t":"2026-10-14T13:45:00Z","v":1280,"vw":31.755},{"c":31.665,"h":31.665,"l":31.65,"n":12,"o":31.65,"t":"2026-10-14T14:00:00Z","v":527,"vw":31.655},{"c":31.54,"h":31.65,"l":31.54,"n":42,"o":31.61,"t":"2026-10-14T14:15:00Z","v":1596,"vw":31.600494},{"c":31.41,"h":31.51,"l":31.41,"n":26,"o":31.5,"t":"2026-10-14T14:30:00Z","v":827,"vw":31.481025},{"c":31.38,"h":31.38,"l":31.38,"n":20,"o":31.38,"t":"2026-10-14T14:45:00Z","v":244,"vw":31.38},{"c":31.25,"h":31.3,"l":31.25,"n":56,"o":31.3,"t":"2026-10-14T15:15:00Z","v":1503,"vw":31.2725},{"c":31.11,"h":31.11,"l":31.11,"n":11,"o":31.11,"t":"2026-10-14T15:30:00Z","v":323,"vw":31.11},{"c":30.89,"h":31.15,"l":30.89,"n":70,"o":31.15,"t":"2026-10-14T15:45:00Z","v":2965,"vw":31.014531},{"c":30.69,"h":30.855,"l":30.69,"n":117,"o":30.855,"t":"2026-10-14T16:00:00Z","v":7749,"vw":30.826031},{"c":30.67,"h":30.67,"l":30.67,"n":4,"o":30.67,"t":"2026-10-14T16:15:00Z","v":326,"vw":30.67},{"c":30.69,"h":30.74,"l":30.65,"n":46,"o":30.74,"t":"2026-10-14T16:30:00Z","v":1581,"vw":30.691667},{"c":30.92,"h":30.92,"l":30.69,"n":183,"o":30.69,"t":"2026-10-14T16:45:00Z","v":12035,"vw":30.798182},{"c":30.89,"h":30.95,"l":30.89,"n":41,"o":30.93,"t":"2026-10-14T17:00:00Z","v":1450,"vw":30.910294},{"c":30.84,"h":30.91,"l":30.84,"n":66,"o":30.9,"t":"2026-10-14T17:15:00Z","v":1976,"vw":30.880062},{"c":30.67,"h":30.825,"l":30.67,"n":33,"o":30.825,"t":"2026-10-14T17:30:00Z","v":1206,"vw":30.743368},{"c":30.59,"h":30.64,"l":30.51,"n":84,"o":30.64,"t":"2026-10-14T17:45:00Z","v":3055,"vw":30.575448},{"c":30.465,"h":30.465,"l":30.465,"n":16,"o":30.465,"t":"2026-10-14T18:00:00Z","v":643,"vw":30.465},{"c":30.31,"h":30.44,"l":30.31,"n":77,"o":30.41,"t":"2026-10-14T18:15:00Z","v":2357,"vw":30.376},{"c":30.575,"h":30.61,"l":30.335,"n":115,"o":30.335,"t":"2026-10-14T18:30:00Z","v":5063,"vw":30.419624},{"c":30.54,"h":30.555,"l":30.49,"n":56,"o":30.49,"t":"2026-10-14T18:45:00Z","v":1675,"vw":30.533},{"c":30.5,"h":30.5,"l":30.48,"n":19,"o":30.48,"t":"2026-10-14T19:00:00Z","v":769,"vw":30.485},{"c":30.45,"h":30.47,"l":30.175,"n":195,"o":30.47,"t":"2026-10-14T19:15:00Z","v":8215,"vw":30.357133},{"c":30.48,"h":30.53,"l":30.32,"n":103,"o":30.36,"t":"2026-10-14T19:30:00Z","v":4665,"vw":30.432103},{"c":30.29,"h":30.445,"l":30.2,"n":562,"o":30.43,"t":"2026-10-14T19:45:00Z","v":13604,"vw":30.340712},{"c":30.27,"h":30.27,"l":30.27,"n":7,"o":30.27,"t":"2026-10-14T20:00:00Z","v":11408,"vw":30.27},{"c":30.28,"h":30.28,"l":30.2,"n":14,"o":30.2,"t":"2026-10-15T09:30:00Z","v":1033,"vw":30.227575},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-15T09:45:00Z","v":500,"vw":30.2},{"c":30.28,"h":30.46,"l":29.8,"n":22,"o":30.46,"t":"2026-10-15T11:30:00Z","v":1115,"vw":30.182468},{"c":30.3,"h":30.81,"l":30.3,"n":10,"o":30.81,"t":"2026-10-15T13:00:00Z","v":559,"vw":30.539366},{"c":29.5,"h":30.32,"l":29.5,"n":55,"o":30.32,"t":"2026-10-15T13:30:00Z","v":3650,"vw":30.079429},{"c":29.57,"h":29.6,"l":29.46,"n":91,"o":29.51,"t":"2026-10-15T13:45:00Z","v":5639,"vw":29.550013},{"c":29.715,"h":29.87,"l":29.57,"n":23,"o":29.57,"t":"2026-10-15T14:00:00Z","v":1752,"vw":29.766098},{"c":30,"h":30.03,"l":29.88,"n":97,"o":29.985,"t":"2026-10-15T14:15:00Z","v":5073,"vw":29.957063},{"c":29.98,"h":30.08,"l":29.88,"n":57,"o":29.89,"t":"2026-10-15T14:30:00Z","v":2334,"vw":29.987143},{"c":29.96,"h":29.98,"l":29.89,"n":31,"o":29.98,"t":"2026-10-15T14:45:00Z","v":1033,"vw":29.945589},{"c":29.76,"h":29.9,"l":29.66,"n":83,"o":29.9,"t":"2026-10-15T15:00:00Z","v":4615,"vw":29.774577},{"c":29.88,"h":29.9,"l":29.82,"n":62,"o":29.82,"t":"2026-10-15T15:15:00Z","v":2569,"vw":29.868636},{"c":29.99,"h":30,"l":29.89,"n":99,"o":29.93,"t":"2026-10-15T15:30:00Z","v":3656,"vw":29.965922},{"c":29.96,"h":29.9999,"l":29.95,"n":21,"o":29.95,"t":"2026-10-15T16:00:00Z","v":978,"vw":29.966234},{"c":29.945,"h":29.97,"l":29.88,"n":77,"o":29.92,"t":"2026-10-15T16:15:00Z","v":3675,"vw":29.930554},{"c":30,"h":30.04,"l":29.93,"n":91,"o":29.95,"t":"2026-10-15T16:30:00Z","v":3685,"vw":29.996326},{"c":30,"h":30.01,"l":29.96,"n":73,"o":29.98,"t":"2026-10-15T17:00:00Z","v":2033,"vw":29.989375},{"c":29.95,"h":29.97,"l":29.95,"n":49,"o":29.97,"t":"2026-10-15T17:15:00Z","v":1902,"vw":29.954444},{"c":29.96,"h":29.96,"l":29.9,"n":52,"o":29.9,"t":"2026-10-15T17:30:00Z","v":1845,"vw":29.929741},{"c":29.9,"h":29.91,"l":29.9,"n":30,"o":29.91,"t":"2026-10-15T17:45:00Z","v":1522,"vw":29.90125},{"c":29.81,"h":29.81,"l":29.79,"n":33,"o":29.79,"t":"2026-10-15T18:00:00Z","v":644,"vw":29.802195},{"c":29.69,"h":29.8,"l":29.69,"n":35,"o":29.79,"t":"2026-10-15T18:15:00Z","v":1709,"vw":29.771667},{"c":29.815,"h":29.815,"l":29.7,"n":89,"o":29.7,"t":"2026-10-15T18:30:00Z","v":5131,"vw":29.747841},{"c":29.8,"h":29.86,"l":29.74,"n":163,"o":29.74,"t":"2026-10-15T18:45:00Z","v":15027,"vw":29.802927},{"c":29.695,"h":29.8,"l":29.655,"n":181,"o":29.74,"t":"2026-10-15T19:00:00Z","v":13831,"vw":29.745215},{"c":29.71,"h":29.79,"l":29.63,"n":39,"o":29.71,"t":"2026-10-15T19:15:00Z","v":1412,"vw":29.693333},{"c":29.815,"h":29.83,"l":29.66,"n":167,"o":29.705,"t":"2026-10-15T19:30:00Z","v":5081,"vw":29.729246},{"c":29.93,"h":29.97,"l":29.805,"n":466,"o":29.815,"t":"2026-10-15T19:45:00Z","v":20594,"vw":29.879872},{"c":29.98,"h":29.98,"l":29.98,"n":11,"o":29.98,"t":"2026-10-15T20:00:00Z","v":10584,"vw":29.98},{"c":29.9,"h":29.9,"l":29.9,"n":16,"o":29.9,"t":"2026-10-16T09:45:00Z","v":1241,"vw":29.9},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-10-16T10:00:00Z","v":101,"vw":30.11},{"c":30.31,"h":30.31,"l":30.31,"n":7,"o":30.31,"t":"2026-10-16T10:15:00Z","v":137,"vw":30.31},{"c":30.51,"h":30.51,"l":30.51,"n":3,"o":30.51,"t":"2026-10-16T11:15:00Z","v":841,"vw":30.51},{"c":29.96,"h":30.04,"l":29.96,"n":6,"o":30.04,"t":"2026-10-16T12:00:00Z","v":251,"vw":30.001905},{"c":30.09,"h":30.09,"l":30.09,"n":3,"o":30.09,"t":"2026-10-16T12:15:00Z","v":114,"vw":30.09},{"c":29.8,"h":30.37,"l":29.8,"n":16,"o":30.31,"t":"2026-10-16T13:15:00Z","v":1904,"vw":29.960414},{"c":30.21,"h":30.31,"l":30.03,"n":34,"o":30.31,"t":"2026-10-16T13:30:00Z","v":4187,"vw":30.250918},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-10-16T13:45:00Z","v":402,"vw":29.94},{"c":30.26,"h":30.26,"l":29.94,"n":21,"o":29.94,"t":"2026-10-16T14:00:00Z","v":975,"vw":30.12868},{"c":30.295,"h":30.295,"l":30.295,"n":1,"o":30.295,"t":"2026-10-16T14:15:00Z","v":100,"vw":30.295},{"c":30.43,"h":30.43,"l":30.1,"n":241,"o":30.1,"t":"2026-10-16T14:30:00Z","v":18424,"vw":30.293408},{"c":30.6,"h":30.6,"l":30.3875,"n":50,"o":30.57,"t":"2026-10-16T14:45:00Z","v":4390,"vw":30.56685},{"c":30.355,"h":30.59,"l":30.355,"n":92,"o":30.59,"t":"2026-10-16T15:00:00Z","v":3506,"vw":30.52667},{"c":30.425,"h":30.425,"l":30.37,"n":7,"o":30.37,"t":"2026-10-16T15:15:00Z","v":326,"vw":30.401667},{"c":30.25,"h":30.4,"l":30.25,"n":28,"o":30.4,"t":"2026-10-16T15:30:00Z","v":841,"vw":30.364871},{"c":30.36,"h":30.36,"l":30.22,"n":64,"o":30.335,"t":"2026-10-16T15:45:00Z","v":2590,"vw":30.255385},{"c":30.27,"h":30.27,"l":30.27,"n":12,"o":30.27,"t":"2026-10-16T16:00:00Z","v":471,"vw":30.27},{"c":30.42,"h":30.42,"l":30.17,"n":58,"o":30.17,"t":"2026-10-16T16:15:00Z","v":3707,"vw":30.299303},{"c":30.41,"h":30.44,"l":30.38,"n":69,"o":30.44,"t":"2026-10-16T16:30:00Z","v":5359,"vw":30.405948},{"c":30.4,"h":30.4,"l":30.31,"n":45,"o":30.37,"t":"2026-10-16T16:45:00Z","v":4680,"vw":30.356464},{"c":30.34,"h":30.43,"l":30.31,"n":93,"o":30.4,"t":"2026-10-16T17:00:00Z","v":9585,"vw":30.390391},{"c":30.545,"h":30.545,"l":30.36,"n":83,"o":30.36,"t":"2026-10-16T17:15:00Z","v":8402,"vw":30.422513},{"c":30.53,"h":30.53,"l":30.46,"n":25,"o":30.48,"t":"2026-10-16T17:30:00Z","v":1043,"vw":30.498571},{"c":30.47,"h":30.545,"l":30.47,"n":30,"o":30.545,"t":"2026-10-16T17:45:00Z","v":1233,"vw":30.500625},{"c":30.44,"h":30.445,"l":30.375,"n":32,"o":30.445,"t":"2026-10-16T18:00:00Z","v":1103,"vw":30.403889},{"c":30.355,"h":30.45,"l":30.35,"n":60,"o":30.44,"t":"2026-10-16T18:15:00Z","v":2573,"vw":30.406579},{"c":30.47,"h":30.525,"l":30.29,"n":55,"o":30.29,"t":"2026-10-16T18:30:00Z","v":1595,"vw":30.431452},{"c":30.525,"h":30.525,"l":30.49,"n":27,"o":30.52,"t":"2026-10-16T18:45:00Z","v":940,"vw":30.506429},{"c":30.545,"h":30.6375,"l":30.46,"n":288,"o":30.48,"t":"2026-10-16T19:00:00Z","v":13006,"vw":30.534175},{"c":30.61,"h":30.68,"l":30.57,"n":38,"o":30.57,"t":"2026-10-16T19:15:00Z","v":1301,"vw":30.618246},{"c":30.7,"h":30.7,"l":30.58,"n":179,"o":30.64,"t":"2026-10-16T19:30:00Z","v":8037,"vw":30.643661},{"c":30.7,"h":30.99,"l":30.685,"n":400,"o":30.7,"t":"2026-10-16T19:45:00Z","v":14403,"vw":30.809264},{"c":30.7,"h":30.7,"l":30.7,"n":8,"o":30.7,"t":"2026-10-16T20:00:00Z","v":14395,"vw":30.7},{"c":30.85,"h":30.85,"l":30.85,"n":2,"o":30.85,"t":"2026-10-19T09:45:00Z","v":251,"vw":30.85},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-10-19T11:15:00Z","v":250,"vw":30.85},{"c":30.5,"h":30.5,"l":30.5,"n":4,"o":30.5,"t":"2026-10-19T12:00:00Z","v":168,"vw":30.5},{"c":30.4,"h":30.4,"l":30.4,"n":5,"o":30.4,"t":"2026-10-19T13:00:00Z","v":106,"vw":30.4},{"c":30.71,"h":30.71,"l":30.4,"n":21,"o":30.4,"t":"2026-10-19T13:15:00Z","v":1402,"vw":30.553599},{"c":30.91,"h":31.15,"l":30.605,"n":19,"o":30.87,"t":"2026-10-19T13:30:00Z","v":2342,"vw":30.907674},{"c":31.1,"h":31.1,"l":30.81,"n":53,"o":30.83,"t":"2026-10-19T13:45:00Z","v":4728,"vw":30.86138},{"c":30.845,"h":31.07,"l":30.845,"n":34,"o":31.07,"t":"2026-10-19T14:00:00Z","v":2668,"vw":30.904091},{"c":30.9,"h":31.01,"l":30.845,"n":18,"o":30.845,"t":"2026-10-19T14:15:00Z","v":1588,"vw":30.904286},{"c":30.84,"h":30.98,"l":30.84,"n":29,"o":30.895,"t":"2026-10-19T14:30:00Z","v":2029,"vw":30.886471},{"c":30.31,"h":30.76,"l":30.135,"n":300,"o":30.76,"t":"2026-10-19T14:45:00Z","v":77177,"vw":30.439785},{"c":30.49,"h":30.49,"l":29.8701,"n":282,"o":29.8701,"t":"2026-10-19T15:00:00Z","v":29912,"vw":30.167583},{"c":30.345,"h":30.495,"l":30.245,"n":183,"o":30.41,"t":"2026-10-19T15:15:00Z","v":23873,"vw":30.314801},{"c":30.24,"h":30.42,"l":30.07,"n":413,"o":30.2001,"t":"2026-10-19T15:30:00Z","v":49357,"vw":30.238553},{"c":30.37,"h":30.37,"l":30.06,"n":202,"o":30.25,"t":"2026-10-19T15:45:00Z","v":21440,"vw":30.201272},{"c":30.235,"h":30.37,"l":30.09,"n":290,"o":30.37,"t":"2026-10-19T16:00:00Z","v":34391,"vw":30.22256},{"c":30.015,"h":30.245,"l":29.86,"n":344,"o":30.245,"t":"2026-10-19T16:15:00Z","v":31448,"vw":30.04139},{"c":30.1,"h":30.145,"l":30.02,"n":119,"o":30.07,"t":"2026-10-19T16:30:00Z","v":5508,"vw":30.079612},{"c":30.12,"h":30.18,"l":30.005,"n":49,"o":30.165,"t":"2026-10-19T16:45:00Z","v":2368,"vw":30.076234},{"c":30.175,"h":30.175,"l":29.83,"n":256,"o":30.12,"t":"2026-10-19T17:00:00Z","v":21876,"vw":29.997555},{"c":30.18,"h":30.18,"l":29.98,"n":129,"o":30.1,"t":"2026-10-19T17:15:00Z","v":9477,"vw":30.036836},{"c":30.23,"h":30.29,"l":30.12,"n":244,"o":30.18,"t":"2026-10-19T17:30:00Z","v":16627,"vw":30.179457},{"c":30.18,"h":30.24,"l":29.97,"n":229,"o":30.16,"t":"2026-10-19T17:45:00Z","v":17381,"vw":30.129503},{"c":30.23,"h":30.29,"l":30.01,"n":317,"o":30.19,"t":"2026-10-19T18:00:00Z","v":16213,"vw":30.137843},{"c":30.13,"h":30.265,"l":29.97,"n":394,"o":30.21,"t":"2026-10-19T18:15:00Z","v":37294,"vw":30.102791},{"c":30.51,"h":30.51,"l":30.1303,"n":373,"o":30.215,"t":"2026-10-19T18:30:00Z","v":34947,"vw":30.228755},{"c":30.51,"h":30.51,"l":30.11,"n":620,"o":30.475,"t":"2026-10-19T18:45:00Z","v":40004,"vw":30.330901},{"c":30.32,"h":30.56,"l":30.29,"n":247,"o":30.51,"t":"2026-10-19T19:00:00Z","v":17297,"vw":30.428951},{"c":30.3,"h":30.49,"l":30.19,"n":313,"o":30.36,"t":"2026-10-19T19:15:00Z","v":16933,"vw":30.391316},{"c":30.42,"h":30.42,"l":30.2,"n":357,"o":30.345,"t":"2026-10-19T19:30:00Z","v":17853,"vw":30.325875},{"c":30.2,"h":30.475,"l":30.19,"n":705,"o":30.425,"t":"2026-10-19T19:45:00Z","v":39552,"vw":30.326993},{"c":30.23,"h":30.23,"l":30.23,"n":14,"o":30.23,"t":"2026-10-19T20:00:00Z","v":15003,"vw":30.23},{"c":30.3,"h":30.3,"l":30.3,"n":22,"o":30.3,"t":"2026-10-19T23:30:00Z","v":2014,"vw":30.3},{"c":30.2,"h":30.3,"l":30.2,"n":7,"o":30.3,"t":"2026-10-20T11:15:00Z","v":1737,"vw":30.25767},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-20T12:45:00Z","v":300,"vw":30.23},{"c":29.7,"h":29.7,"l":29.7,"n":20,"o":29.7,"t":"2026-10-20T13:15:00Z","v":225,"vw":29.7},{"c":30,"h":30.785,"l":29.9,"n":53,"o":30.48,"t":"2026-10-20T13:30:00Z","v":4737,"vw":30.328609},{"c":30.21,"h":30.8127,"l":30.14,"n":222,"o":30.24,"t":"2026-10-20T13:45:00Z","v":5197,"vw":30.629717},{"c":30.22,"h":30.22,"l":30.22,"n":14,"o":30.22,"t":"2026-10-20T14:00:00Z","v":340,"vw":30.22},{"c":30.515,"h":30.96,"l":29.97,"n":265,"o":30.22,"t":"2026-10-20T14:15:00Z","v":17251,"vw":30.565398},{"c":30.24,"h":30.385,"l":30.24,"n":31,"o":30.265,"t":"2026-10-20T14:30:00Z","v":1443,"vw":30.319759},{"c":30.105,"h":30.29,"l":29.795,"n":238,"o":30.2,"t":"2026-10-20T14:45:00Z","v":16865,"vw":30.128791},{"c":30.01,"h":30.135,"l":29.95,"n":58,"o":30.08,"t":"2026-10-20T15:00:00Z","v":4234,"vw":30.085587},{"c":29.97,"h":30.24,"l":29.97,"n":15,"o":30.24,"t":"2026-10-20T15:15:00Z","v":653,"vw":30.1075},{"c":29.97,"h":30.128,"l":29.87,"n":169,"o":29.97,"t":"2026-10-20T15:30:00Z","v":15843,"vw":30.035246},{"c":29.83,"h":29.99,"l":29.83,"n":32,"o":29.99,"t":"2026-10-20T15:45:00Z","v":1522,"vw":29.942259},{"c":29.98,"h":29.98,"l":29.83,"n":51,"o":29.83,"t":"2026-10-20T16:00:00Z","v":1826,"vw":29.907357},{"c":29.93,"h":29.98,"l":29.88,"n":93,"o":29.93,"t":"2026-10-20T16:15:00Z","v":6296,"vw":29.928444},{"c":29.91,"h":29.93,"l":29.87,"n":38,"o":29.93,"t":"2026-10-20T16:30:00Z","v":998,"vw":29.896946},{"c":29.83,"h":29.91,"l":29.8,"n":30,"o":29.84,"t":"2026-10-20T16:45:00Z","v":1261,"vw":29.85},{"c":29.87,"h":29.91,"l":29.8,"n":83,"o":29.81,"t":"2026-10-20T17:00:00Z","v":3655,"vw":29.840608},{"c":29.81,"h":29.86,"l":29.81,"n":27,"o":29.83,"t":"2026-10-20T17:15:00Z","v":1143,"vw":29.821429},{"c":29.81,"h":29.865,"l":29.8,"n":34,"o":29.865,"t":"2026-10-20T17:30:00Z","v":1508,"vw":29.830909},{"c":29.86,"h":29.86,"l":29.8,"n":132,"o":29.81,"t":"2026-10-20T17:45:00Z","v":4929,"vw":29.827279},{"c":29.9,"h":29.92,"l":29.865,"n":49,"o":29.865,"t":"2026-10-20T18:00:00Z","v":1239,"vw":29.901},{"c":29.84,"h":29.885,"l":29.8,"n":90,"o":29.885,"t":"2026-10-20T18:15:00Z","v":2930,"vw":29.84125},{"c":29.78,"h":29.81,"l":29.68,"n":116,"o":29.8,"t":"2026-10-20T18:30:00Z","v":6454,"vw":29.77733},{"c":29.85,"h":29.86,"l":29.69,"n":197,"o":29.69,"t":"2026-10-20T18:45:00Z","v":7109,"vw":29.779482},{"c":30.1,"h":30.1,"l":29.89,"n":88,"o":29.89,"t":"2026-10-20T19:00:00Z","v":2851,"vw":29.977866},{"c":30,"h":30.11,"l":29.965,"n":223,"o":30.06,"t":"2026-10-20T19:15:00Z","v":9380,"vw":30.017739},{"c":30,"h":30.08,"l":29.92,"n":381,"o":30.03,"t":"2026-10-20T19:30:00Z","v":30860,"vw":30.012857},{"c":30.13,"h":30.13,"l":29.98,"n":770,"o":29.99,"t":"2026-10-20T19:45:00Z","v":37385,"vw":30.052782},{"c":30.13,"h":30.13,"l":30.13,"n":9,"o":30.13,"t":"2026-10-20T20:00:00Z","v":16641,"vw":30.13},{"c":30.33,"h":30.52,"l":30.03,"n":313,"o":30.33,"t":"2026-10-21T13:30:00Z","v":2880,"vw":30.381576},{"c":30.09,"h":30.375,"l":29.96,"n":178,"o":30.06,"t":"2026-10-21T13:45:00Z","v":2987,"vw":30.096034},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-21T14:00:00Z","v":117,"vw":30},{"c":30.305,"h":30.31,"l":29.92,"n":34,"o":30.09,"t":"2026-10-21T14:15:00Z","v":2429,"vw":30.030714},{"c":30.03,"h":30.35,"l":30.005,"n":27,"o":30.07,"t":"2026-10-21T14:30:00Z","v":2320,"vw":30.061666},{"c":30.3375,"h":30.35,"l":30.04,"n":8,"o":30.35,"t":"2026-10-21T14:45:00Z","v":1662,"vw":30.279746},{"c":30.1,"h":30.25,"l":30.1,"n":118,"o":30.1,"t":"2026-10-21T15:00:00Z","v":3599,"vw":30.1615},{"c":30.02,"h":30.02,"l":30.01,"n":14,"o":30.01,"t":"2026-10-21T15:15:00Z","v":436,"vw":30.015},{"c":30.01,"h":30.02,"l":30.01,"n":30,"o":30.01,"t":"2026-10-21T15:30:00Z","v":1040,"vw":30.012381},{"c":30.23,"h":30.3,"l":29.92,"n":90,"o":29.92,"t":"2026-10-21T15:45:00Z","v":4360,"vw":30.10977},{"c":30.15,"h":30.15,"l":30.15,"n":5,"o":30.15,"t":"2026-10-21T16:00:00Z","v":399,"vw":30.15},{"c":30.16,"h":30.16,"l":30.15,"n":7,"o":30.15,"t":"2026-10-21T16:15:00Z","v":312,"vw":30.153333},{"c":30.07,"h":30.145,"l":30.05,"n":7,"o":30.145,"t":"2026-10-21T16:30:00Z","v":430,"vw":30.1},{"c":30.05,"h":30.07,"l":30.05,"n":44,"o":30.06,"t":"2026-10-21T16:45:00Z","v":1539,"vw":30.057857},{"c":29.94,"h":29.94,"l":29.94,"n":2,"o":29.94,"t":"2026-10-21T17:00:00Z","v":307,"vw":29.94},{"c":30.12,"h":30.165,"l":29.96,"n":97,"o":29.96,"t":"2026-10-21T17:15:00Z","v":5093,"vw":30.112511},{"c":30.505,"h":30.55,"l":30.22,"n":143,"o":30.22,"t":"2026-10-21T17:30:00Z","v":5848,"vw":30.360283},{"c":30.48,"h":30.49,"l":30.395,"n":96,"o":30.49,"t":"2026-10-21T17:45:00Z","v":3856,"vw":30.44391},{"c":30.445,"h":30.49,"l":30.41,"n":70,"o":30.49,"t":"2026-10-21T18:00:00Z","v":3048,"vw":30.437546},{"c":30.41,"h":30.46,"l":30.37,"n":128,"o":30.445,"t":"2026-10-21T18:15:00Z","v":5625,"vw":30.426497},{"c":30.405,"h":30.44,"l":30.405,"n":15,"o":30.44,"t":"2026-10-21T18:30:00Z","v":553,"vw":30.416364},{"c":30.39,"h":30.44,"l":30.38,"n":63,"o":30.38,"t":"2026-10-21T18:45:00Z","v":2220,"vw":30.398777},{"c":30.39,"h":30.52,"l":30.375,"n":193,"o":30.44,"t":"2026-10-21T19:00:00Z","v":12937,"vw":30.458868},{"c":30.51,"h":30.51,"l":30.35,"n":149,"o":30.355,"t":"2026-10-21T19:15:00Z","v":6244,"vw":30.429857},{"c":30.59,"h":30.63,"l":30.475,"n":170,"o":30.475,"t":"2026-10-21T19:30:00Z","v":6907,"vw":30.550225},{"c":30.57,"h":30.72,"l":30.53,"n":804,"o":30.61,"t":"2026-10-21T19:45:00Z","v":39386,"vw":30.642956},{"c":30.64,"h":30.64,"l":30.64,"n":9,"o":30.64,"t":"2026-10-21T20:00:00Z","v":15575,"vw":30.64},{"c":30.7,"h":30.7,"l":30.4,"n":12,"o":30.7,"t":"2026-10-22T12:15:00Z","v":1323,"vw":30.62831},{"c":30.035,"h":30.83,"l":29.18,"n":17,"o":30.48,"t":"2026-10-22T13:30:00Z","v":4089,"vw":29.744053},{"c":30.55,"h":30.55,"l":30.04,"n":90,"o":30.04,"t":"2026-10-22T13:45:00Z","v":792,"vw":30.375526},{"c":30.1025,"h":30.22,"l":29.825,"n":138,"o":30.22,"t":"2026-10-22T14:00:00Z","v":3687,"vw":29.997357},{"c":29.635,"h":29.85,"l":29.635,"n":93,"o":29.85,"t":"2026-10-22T14:15:00Z","v":2864,"vw":29.764087},{"c":29.91,"h":29.95,"l":29.775,"n":55,"o":29.78,"t":"2026-10-22T14:30:00Z","v":2944,"vw":29.841169},{"c":29.81,"h":29.965,"l":29.72,"n":116,"o":29.965,"t":"2026-10-22T14:45:00Z","v":4903,"vw":29.770213},{"c":29.83,"h":29.985,"l":29.81,"n":28,"o":29.985,"t":"2026-10-22T15:00:00Z","v":1268,"vw":29.89383},{"c":29.8,"h":30.12,"l":29.8,"n":217,"o":29.81,"t":"2026-10-22T15:15:00Z","v":12433,"vw":29.865827},{"c":29.61,"h":29.81,"l":29.58,"n":178,"o":29.755,"t":"2026-10-22T15:30:00Z","v":16336,"vw":29.673121},{"c":29.865,"h":29.865,"l":29.66,"n":119,"o":29.68,"t":"2026-10-22T15:45:00Z","v":4972,"vw":29.777905},{"c":29.91,"h":29.99,"l":29.87,"n":25,"o":29.87,"t":"2026-10-22T16:00:00Z","v":5981,"vw":29.901072},{"c":30.12,"h":30.14,"l":30,"n":54,"o":30,"t":"2026-10-22T16:15:00Z","v":2850,"vw":30.09495},{"c":30.175,"h":30.2,"l":30.13,"n":14,"o":30.13,"t":"2026-10-22T16:30:00Z","v":649,"vw":30.169167},{"c":30.4,"h":30.425,"l":30.22,"n":74,"o":30.23,"t":"2026-10-22T16:45:00Z","v":4050,"vw":30.339632},{"c":30.52,"h":30.52,"l":30.45,"n":24,"o":30.47,"t":"2026-10-22T17:00:00Z","v":1087,"vw":30.476},{"c":30.4,"h":30.47,"l":30.39,"n":62,"o":30.47,"t":"2026-10-22T17:15:00Z","v":2173,"vw":30.434191},{"c":30.59,"h":30.59,"l":30.49,"n":18,"o":30.49,"t":"2026-10-22T17:30:00Z","v":1034,"vw":30.53625},{"c":30.755,"h":30.755,"l":30.63,"n":58,"o":30.63,"t":"2026-10-22T17:45:00Z","v":2273,"vw":30.675813},{"c":30.55,"h":30.67,"l":30.425,"n":139,"o":30.67,"t":"2026-10-22T18:00:00Z","v":10823,"vw":30.530982},{"c":30.41,"h":30.51,"l":30.31,"n":102,"o":30.51,"t":"2026-10-22T18:15:00Z","v":2815,"vw":30.390636},{"c":30.5,"h":30.58,"l":30.405,"n":104,"o":30.415,"t":"2026-10-22T18:30:00Z","v":6400,"vw":30.48809},{"c":30.51,"h":30.58,"l":30.435,"n":182,"o":30.55,"t":"2026-10-22T18:45:00Z","v":11026,"vw":30.50955},{"c":30.39,"h":30.48,"l":30.39,"n":59,"o":30.47,"t":"2026-10-22T19:00:00Z","v":3902,"vw":30.445662},{"c":30.405,"h":30.46,"l":30.33,"n":137,"o":30.33,"t":"2026-10-22T19:15:00Z","v":10032,"vw":30.390035},{"c":30.51,"h":30.61,"l":30.42,"n":507,"o":30.43,"t":"2026-10-22T19:30:00Z","v":31059,"vw":30.500824},{"c":30.41,"h":30.575,"l":30.335,"n":823,"o":30.48,"t":"2026-10-22T19:45:00Z","v":30787,"vw":30.469629},{"c":30.4,"h":30.4,"l":30.4,"n":13,"o":30.4,"t":"2026-10-22T20:00:00Z","v":13898,"vw":30.4},{"c":30.3,"h":30.3,"l":30.3,"n":6,"o":30.3,"t":"2026-10-23T13:00:00Z","v":1004,"vw":30.3},{"c":29.5,"h":29.5,"l":29.5,"n":9,"o":29.5,"t":"2026-10-23T13:15:00Z","v":364,"vw":29.5},{"c":30.285,"h":30.67,"l":30.17,"n":42,"o":30.57,"t":"2026-10-23T13:30:00Z","v":4185,"vw":30.503103},{"c":30.435,"h":31.19,"l":30.35,"n":46,"o":31.075,"t":"2026-10-23T13:45:00Z","v":1923,"vw":30.847754},{"c":30.435,"h":31.04,"l":30.0599,"n":81,"o":30.55,"t":"2026-10-23T14:00:00Z","v":21694,"vw":30.360851},{"c":30.585,"h":30.775,"l":29.6801,"n":38,"o":30.435,"t":"2026-10-23T14:15:00Z","v":17303,"vw":30.310951},{"c":30.645,"h":30.94,"l":30.461,"n":86,"o":30.695,"t":"2026-10-23T14:30:00Z","v":9965,"vw":30.599428},{"c":30.76,"h":30.83,"l":30.61,"n":97,"o":30.685,"t":"2026-10-23T14:45:00Z","v":7248,"vw":30.757829},{"c":30.89,"h":30.92,"l":30.77,"n":65,"o":30.875,"t":"2026-10-23T15:00:00Z","v":5558,"vw":30.860469},{"c":30.87,"h":30.87,"l":30.87,"n":1,"o":30.87,"t":"2026-10-23T15:15:00Z","v":100,"vw":30.87},{"c":31.02,"h":31.14,"l":30.96,"n":161,"o":30.96,"t":"2026-10-23T15:30:00Z","v":10807,"vw":31.03477}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.36244105415451033,"strike":44.78468602015686,"iv":0.9235289448903552,"gamma":0.021381161269020024,"theta":-0.024997551422595604,"vega":0.014809397796599726,"rho":0.002067269938809236,"breakevenPct":45.541995726342265},{"delta":0.15,"premium":0.7118713227034259,"strike":43.579754059643356,"iv":1.0125902135317189,"gamma":0.023927735037104953,"theta":-0.035988410383253844,"vega":0.018615439423742643,"rho":0.0029922237443823596,"breakevenPct":42.78409214167242},{"delta":0.2,"premium":1.0613015912523416,"strike":42.37482209912986,"iv":1.1016514821730825,"gamma":0.026474308805189882,"theta":-0.04697926934391208,"vega":0.022421481050885567,"rho":0.003917177549955484,"breakevenPct":40.02618855700257},{"delta":0.25,"premium":1.4107318598012573,"strike":41.16989013861635,"iv":1.1907127508144462,"gamma":0.02902088257327481,"theta":-0.05797012830457032,"vega":0.026227522678028484,"rho":0.004842131355528607,"breakevenPct":37.26828497233273},{"delta":0.3,"premium":1.75,"strike":39.89712371244933,"iv":1.2697215059131233,"gamma":0.03182964081959754,"theta":-0.06833862378810551,"vega":0.029976793677651013,"rho":0.0057742954647840745,"breakevenPct":34.25894169068128},{"delta":0.35,"premium":1.75,"strike":36.359667035321756,"iv":1.0131216703279353,"gamma":0.04339156939162338,"theta":-0.057929178653760995,"vega":0.031830746634333135,"rho":0.006947179454391729,"breakevenPct":22.855148405292574},{"delta":0.4,"premium":1.7927712932453483,"strike":34.42971609006202,"iv":0.8612303608068745,"gamma":0.05348870772796287,"theta":-0.050925267504122886,"vega":0.032504177380454635,"rho":0.008092349586479992,"breakevenPct":16.771397109308097},{"delta":0.45,"premium":1.8622461378197213,"strike":33.503384829070384,"iv":0.774712092131242,"gamma":0.06267132844566198,"theta":-0.04604754531589142,"vega":0.0324405685597824,"rho":0.009220217028828453,"breakevenPct":14.009126263346566},{"delta":0.5,"premium":1.9317209823940944,"strike":32.57705356807874,"iv":0.6881938234556095,"gamma":0.07185394916336107,"theta":-0.041169823127659946,"vega":0.03237695973911016,"rho":0.010348084471176914,"breakevenPct":11.246855417385035},{"delta":0.55,"premium":2.0011958269684675,"strike":31.6507223070871,"iv":0.601675554779977,"gamma":0.0810365698810602,"theta":-0.03629210093942847,"vega":0.03231335091843793,"rho":0.011475951913525377,"breakevenPct":8.4845845714235},{"delta":0.6,"premium":2.0706706715428402,"strike":30.724391046095462,"iv":0.5151572861043446,"gamma":0.0902191905987593,"theta":-0.031414378751197014,"vega":0.03224974209776569,"rho":0.012603819355873836,"breakevenPct":5.722313725461973},{"delta":0.65,"premium":2.269447154471545,"strike":29.822764227642278,"iv":0.4497969756097561,"gamma":0.09482299186991869,"theta":-0.027011577235772355,"vega":0.03138826016260162,"rho":0.013641514292709,"breakevenPct":3.456516383345653},{"delta":0.7,"premium":2.932048780487804,"strike":29.009756097560977,"iv":0.46033356097560973,"gamma":0.0830018536585366,"theta":-0.024312390243902443,"vega":0.027664682926829273,"rho":0.014355746388666178,"breakevenPct":2.9716469311695066},{"delta":0.75,"premium":3.594650406504065,"strike":28.196747967479673,"iv":0.4708701463414634,"gamma":0.07118071544715447,"theta":-0.02161320325203252,"vega":0.02394110569105691,"rho":0.015069978484623358,"breakevenPct":2.4867774789933597},{"delta":0.8,"premium":4.257252032520325,"strike":27.383739837398373,"iv":0.48140673170731707,"gamma":0.05935957723577234,"theta":-0.0189140162601626,"vega":0.020217528455284548,"rho":0.01578421058058054,"breakevenPct":2.001908026817212},{"delta":0.85,"premium":4.919853658536585,"strike":26.570731707317073,"iv":0.49194331707317074,"gamma":0.04753843902439025,"theta":-0.016214829268292683,"vega":0.016493951219512196,"rho":0.016498442676537717,"breakevenPct":1.5170385746410657},{"delta":0.9,"premium":5.582455284552846,"strike":25.757723577235772,"iv":0.5024799024390244,"gamma":0.03571730081300813,"theta":-0.013515642276422763,"vega":0.012770373983739834,"rho":0.017212674772494895,"breakevenPct":1.0321691224649183}],"put":[{"delta":0.25,"premium":1.786779090208401,"strike":25.919477255210026,"iv":1.2239419170932713,"gamma":0.03207542641595225,"theta":-0.05584553627277119,"vega":0.0268545032664325,"rho":-0.00747930090961852,"breakevenPct":22.20277832043319},{"delta":0.3,"premium":1.8456720298609015,"strike":27.391800746522534,"iv":1.0467564121205895,"gamma":0.042380014422691056,"theta":-0.05056169490426444,"vega":0.029092916162928827,"rho":-0.008754465800137327,"breakevenPct":17.6462646142436},{"delta":0.35,"premium":1.9045649695134017,"strike":28.864124237835046,"iv":0.8695709071479076,"gamma":0.052684602429429864,"theta":-0.045277853535757695,"vega":0.03133132905942516,"rho":-0.010029630690656134,"breakevenPct":13.089750908054011},{"delta":0.4,"premium":2.0220123774038647,"strike":30.146964035518092,"iv":0.7263151777085707,"gamma":0.06085387320378125,"theta":-0.040587095961137486,"vega":0.032839013090337904,"rho":-0.011342993011870245,"breakevenPct":9.332844429032148},{"delta":0.45,"premium":2.3371445828897026,"strike":30.79009098548919,"iv":0.6976092172383122,"gamma":0.06181413384467958,"theta":-0.03789863903546329,"vega":0.03187969516158918,"rho":-0.012785313063944068,"breakevenPct":8.27547903739688},{"delta":0.5,"premium":2.652276788375541,"strike":31.433217935460288,"iv":0.6689032567680537,"gamma":0.0627743944855779,"theta":-0.035210182109789094,"vega":0.030920377232840447,"rho":-0.014227633116017893,"breakevenPct":7.21811364576161},{"delta":0.55,"premium":2.9674089938613797,"strike":32.07634488543139,"iv":0.6401972962977952,"gamma":0.06373465512647622,"theta":-0.03252172518411489,"vega":0.02996105930409172,"rho":-0.015669953168091718,"breakevenPct":6.160748254126341},{"delta":0.6,"premium":3.282541199347217,"strike":32.71947183540249,"iv":0.6114913358275367,"gamma":0.06469491576737454,"theta":-0.029833268258440702,"vega":0.029001741375342994,"rho":-0.01711227322016554,"breakevenPct":5.103382862491074},{"delta":0.65,"premium":3.597673404833056,"strike":33.362598785373585,"iv":0.5827853753572781,"gamma":0.06565517640827287,"theta":-0.027144811332766503,"vega":0.028042423446594265,"rho":-0.018554593272239364,"breakevenPct":4.046017470855805},{"delta":0.7,"premium":3.9128056103188937,"strike":34.00572573534468,"iv":0.5540794148870197,"gamma":0.06661543704917118,"theta":-0.024456354407092307,"vega":0.027083105517845537,"rho":-0.019996913324313186,"breakevenPct":2.988652079220537},{"delta":0.75,"premium":4.227937815804732,"strike":34.64885268531578,"iv":0.5253734544167612,"gamma":0.0675756976900695,"theta":-0.02176789748141811,"vega":0.02612378758909681,"rho":-0.021439233376387014,"breakevenPct":1.931286687585268},{"delta":0.8,"premium":6.227697262479874,"strike":36.82769726247987,"iv":0.623309661835749,"gamma":0.055854428341384835,"theta":-0.022712560386473433,"vega":0.023918518518518516,"rho":-0.024160815758966375,"breakevenPct":1.353965183752412},{"delta":0.85,"premium":10.663746958637464,"strike":41.289537712895374,"iv":0.8697087591240874,"gamma":0.03160827250608273,"theta":-0.02679683698296837,"vega":0.01999416058394161,"rho":-0.028745386084539776,"breakevenPct":1.2708228424954586}]},"raw":{"call":[{"delta":0.1,"premium":0.36244105415451033,"strike":44.78468602015686,"iv":0.9235289448903552,"gamma":0.021381161269020024,"theta":-0.024997551422595604,"vega":0.014809397796599726,"rho":0.002067269938809236,"breakevenPct":45.541995726342265},{"delta":0.15,"premium":0.7118713227034259,"strike":43.579754059643356,"iv":1.0125902135317189,"gamma":0.023927735037104953,"theta":-0.035988410383253844,"vega":0.018615439423742643,"rho":0.0029922237443823596,"breakevenPct":42.78409214167242},{"delta":0.2,"premium":1.0613015912523416,"strike":42.37482209912986,"iv":1.1016514821730825,"gamma":0.026474308805189882,"theta":-0.04697926934391208,"vega":0.022421481050885567,"rho":0.003917177549955484,"breakevenPct":40.02618855700257},{"delta":0.25,"premium":1.4107318598012573,"strike":41.16989013861635,"iv":1.1907127508144462,"gamma":0.02902088257327481,"theta":-0.05797012830457032,"vega":0.026227522678028484,"rho":0.004842131355528607,"breakevenPct":37.26828497233273},{"delta":0.3,"premium":1.75,"strike":39.89712371244933,"iv":1.2697215059131233,"gamma":0.03182964081959754,"theta":-0.06833862378810551,"vega":0.029976793677651013,"rho":0.0057742954647840745,"breakevenPct":34.25894169068128},{"delta":0.35,"premium":1.75,"strike":36.359667035321756,"iv":1.0131216703279353,"gamma":0.04339156939162338,"theta":-0.057929178653760995,"vega":0.031830746634333135,"rho":0.006947179454391729,"breakevenPct":22.855148405292574},{"delta":0.4,"premium":1.7927712932453483,"strike":34.42971609006202,"iv":0.8612303608068745,"gamma":0.05348870772796287,"theta":-0.050925267504122886,"vega":0.032504177380454635,"rho":0.008092349586479992,"breakevenPct":16.771397109308097},{"delta":0.45,"premium":1.8622461378197213,"strike":33.503384829070384,"iv":0.774712092131242,"gamma":0.06267132844566198,"theta":-0.04604754531589142,"vega":0.0324405685597824,"rho":0.009220217028828453,"breakevenPct":14.009126263346566},{"delta":0.5,"premium":1.9317209823940944,"strike":32.57705356807874,"iv":0.6881938234556095,"gamma":0.07185394916336107,"theta":-0.041169823127659946,"vega":0.03237695973911016,"rho":0.010348084471176914,"breakevenPct":11.246855417385035},{"delta":0.55,"premium":2.0011958269684675,"strike":31.6507223070871,"iv":0.601675554779977,"gamma":0.0810365698810602,"theta":-0.03629210093942847,"vega":0.03231335091843793,"rho":0.011475951913525377,"breakevenPct":8.4845845714235},{"delta":0.6,"premium":2.0706706715428402,"strike":30.724391046095462,"iv":0.5151572861043446,"gamma":0.0902191905987593,"theta":-0.031414378751197014,"vega":0.03224974209776569,"rho":0.012603819355873836,"breakevenPct":5.722313725461973},{"delta":0.65,"premium":2.269447154471545,"strike":29.822764227642278,"iv":0.4497969756097561,"gamma":0.09482299186991869,"theta":-0.027011577235772355,"vega":0.03138826016260162,"rho":0.013641514292709,"breakevenPct":3.456516383345653},{"delta":0.7,"premium":2.932048780487804,"strike":29.009756097560977,"iv":0.46033356097560973,"gamma":0.0830018536585366,"theta":-0.024312390243902443,"vega":0.027664682926829273,"rho":0.014355746388666178,"breakevenPct":2.9716469311695066},{"delta":0.75,"premium":3.594650406504065,"strike":28.196747967479673,"iv":0.4708701463414634,"gamma":0.07118071544715447,"theta":-0.02161320325203252,"vega":0.02394110569105691,"rho":0.015069978484623358,"breakevenPct":2.4867774789933597},{"delta":0.8,"premium":4.257252032520325,"strike":27.383739837398373,"iv":0.48140673170731707,"gamma":0.05935957723577234,"theta":-0.0189140162601626,"vega":0.020217528455284548,"rho":0.01578421058058054,"breakevenPct":2.001908026817212},{"delta":0.85,"premium":4.919853658536585,"strike":26.570731707317073,"iv":0.49194331707317074,"gamma":0.04753843902439025,"theta":-0.016214829268292683,"vega":0.016493951219512196,"rho":0.016498442676537717,"breakevenPct":1.5170385746410657},{"delta":0.9,"premium":5.582455284552846,"strike":25.757723577235772,"iv":0.5024799024390244,"gamma":0.03571730081300813,"theta":-0.013515642276422763,"vega":0.012770373983739834,"rho":0.017212674772494895,"breakevenPct":1.0321691224649183}],"put":[{"delta":0.25,"premium":1.786779090208401,"strike":25.919477255210026,"iv":1.2239419170932713,"gamma":0.03207542641595225,"theta":-0.05584553627277119,"vega":0.0268545032664325,"rho":-0.00747930090961852,"breakevenPct":22.20277832043319},{"delta":0.3,"premium":1.8456720298609015,"strike":27.391800746522534,"iv":1.0467564121205895,"gamma":0.042380014422691056,"theta":-0.05056169490426444,"vega":0.029092916162928827,"rho":-0.008754465800137327,"breakevenPct":17.6462646142436},{"delta":0.35,"premium":1.9045649695134017,"strike":28.864124237835046,"iv":0.8695709071479076,"gamma":0.052684602429429864,"theta":-0.045277853535757695,"vega":0.03133132905942516,"rho":-0.010029630690656134,"breakevenPct":13.089750908054011},{"delta":0.4,"premium":2.0220123774038647,"strike":30.146964035518092,"iv":0.7263151777085707,"gamma":0.06085387320378125,"theta":-0.040587095961137486,"vega":0.032839013090337904,"rho":-0.011342993011870245,"breakevenPct":9.332844429032148},{"delta":0.45,"premium":2.3371445828897026,"strike":30.79009098548919,"iv":0.6976092172383122,"gamma":0.06181413384467958,"theta":-0.03789863903546329,"vega":0.03187969516158918,"rho":-0.012785313063944068,"breakevenPct":8.27547903739688},{"delta":0.5,"premium":2.652276788375541,"strike":31.433217935460288,"iv":0.6689032567680537,"gamma":0.0627743944855779,"theta":-0.035210182109789094,"vega":0.030920377232840447,"rho":-0.014227633116017893,"breakevenPct":7.21811364576161},{"delta":0.55,"premium":2.9674089938613797,"strike":32.07634488543139,"iv":0.6401972962977952,"gamma":0.06373465512647622,"theta":-0.03252172518411489,"vega":0.02996105930409172,"rho":-0.015669953168091718,"breakevenPct":6.160748254126341},{"delta":0.6,"premium":3.282541199347217,"strike":32.71947183540249,"iv":0.6114913358275367,"gamma":0.06469491576737454,"theta":-0.029833268258440702,"vega":0.029001741375342994,"rho":-0.01711227322016554,"breakevenPct":5.103382862491074},{"delta":0.65,"premium":3.597673404833056,"strike":33.362598785373585,"iv":0.5827853753572781,"gamma":0.06565517640827287,"theta":-0.027144811332766503,"vega":0.028042423446594265,"rho":-0.018554593272239364,"breakevenPct":4.046017470855805},{"delta":0.7,"premium":3.9128056103188937,"strike":34.00572573534468,"iv":0.5540794148870197,"gamma":0.06661543704917118,"theta":-0.024456354407092307,"vega":0.027083105517845537,"rho":-0.019996913324313186,"breakevenPct":2.988652079220537},{"delta":0.75,"premium":4.227937815804732,"strike":34.64885268531578,"iv":0.5253734544167612,"gamma":0.0675756976900695,"theta":-0.02176789748141811,"vega":0.02612378758909681,"rho":-0.021439233376387014,"breakevenPct":1.931286687585268},{"delta":0.8,"premium":6.227697262479874,"strike":36.82769726247987,"iv":0.623309661835749,"gamma":0.055854428341384835,"theta":-0.022712560386473433,"vega":0.023918518518518516,"rho":-0.024160815758966375,"breakevenPct":1.353965183752412},{"delta":0.85,"premium":10.663746958637464,"strike":41.289537712895374,"iv":0.8697087591240874,"gamma":0.03160827250608273,"theta":-0.02679683698296837,"vega":0.01999416058394161,"rho":-0.028745386084539776,"breakevenPct":1.2708228424954586}]}},"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"}}