{"symbol":"BFS","url":"https://intraalpha.com/companies/BFS","capturedAt":"2026-10-22T05:15:06.880Z","state":"ready","quote":{"symbol":"BFS","last_price":28.83,"prev_close":29.5,"regular_close":28.83,"change":-0.67,"change_pct":-2.2712,"regular_change":-0.67,"regular_change_pct":-2.2712,"extended_change":0,"extended_change_pct":0,"bid":26.05,"ask":30,"bid_size":100,"ask_size":300,"volume":144900,"vwap":28.909863,"open":29.55,"high":29.55,"low":28.6875,"close":28.83,"trade_count":3573,"last_trade_at":"2026-10-21T23:00:00.003850031Z","last_quote_at":"2026-10-21T23:59:55.324813131Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:15:01.753228617-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BFS","fetched_at":"2026-10-22T05:15:06.039599+00:00","name":"Saul Centers Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Saul Centers, Inc. is a self-managed, self-managed capital REIT based in Bethesda, Maryland, currently operating and managing a real estate portfolio of 60 properties that includes (a) 50 community and neighborhood shopping centers and seven mixed-use properties with approximately 9. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1001237000,"ebitda":180461000,"pe_ratio":29.42,"peg_ratio":44.97,"book_value":4.476,"dividend_per_share":2.36,"dividend_yield":0.08,"eps":0.98,"revenue_ttm":302203000,"gross_profit_ttm":212323000,"profit_margin":0.115,"operating_margin_ttm":0.411,"return_on_assets_ttm":0.0356,"return_on_equity_ttm":0.0956,"quarterly_earnings_growth":-0.267,"quarterly_revenue_growth":0.084,"analyst_target_price":43,"analyst_number":0,"beta":0.891,"fifty_two_week_high":37.04,"fifty_two_week_low":27.12,"fifty_day_ma":31.42,"two_hundred_day_ma":33.62,"shares_outstanding":24717100,"forward_pe":178.57,"price_to_sales":3.313,"price_to_book":6.74,"ev_to_revenue":8.37,"ev_to_ebitda":13.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:15:06.039599+00:00"},"optionObservedAt":"2026-10-21T19:55:01.804Z","bars":[{"c":29.58,"h":29.595,"l":29.265,"n":54,"o":29.34,"t":"2026-10-15T13:30:00Z","v":6191,"vw":29.405113},{"c":29.265,"h":29.445,"l":29.265,"n":9,"o":29.445,"t":"2026-10-15T13:40:00Z","v":3567,"vw":29.318362},{"c":29.5,"h":29.5,"l":29.475,"n":22,"o":29.475,"t":"2026-10-15T13:50:00Z","v":3134,"vw":29.498091},{"c":29.545,"h":29.545,"l":29.545,"n":9,"o":29.545,"t":"2026-10-15T13:55:00Z","v":710,"vw":29.545},{"c":29.615,"h":29.615,"l":29.615,"n":4,"o":29.615,"t":"2026-10-15T14:00:00Z","v":174,"vw":29.615},{"c":29.67,"h":29.67,"l":29.4201,"n":24,"o":29.65,"t":"2026-10-15T14:05:00Z","v":1017,"vw":29.585671},{"c":29.535,"h":29.68,"l":29.535,"n":68,"o":29.68,"t":"2026-10-15T14:10:00Z","v":2386,"vw":29.626238},{"c":29.65,"h":29.69,"l":29.61,"n":32,"o":29.62,"t":"2026-10-15T14:15:00Z","v":719,"vw":29.648801},{"c":29.59,"h":29.59,"l":29.59,"n":3,"o":29.59,"t":"2026-10-15T14:20:00Z","v":113,"vw":29.59},{"c":29.625,"h":29.64,"l":29.625,"n":26,"o":29.64,"t":"2026-10-15T14:30:00Z","v":740,"vw":29.635},{"c":29.71,"h":29.72,"l":29.65,"n":69,"o":29.67,"t":"2026-10-15T14:35:00Z","v":5797,"vw":29.682326},{"c":29.66,"h":29.66,"l":29.66,"n":9,"o":29.66,"t":"2026-10-15T14:40:00Z","v":204,"vw":29.66},{"c":29.55,"h":29.655,"l":29.525,"n":29,"o":29.655,"t":"2026-10-15T14:45:00Z","v":1532,"vw":29.568261},{"c":29.49,"h":29.56,"l":29.49,"n":10,"o":29.56,"t":"2026-10-15T14:50:00Z","v":904,"vw":29.547778},{"c":29.4,"h":29.4,"l":29.4,"n":16,"o":29.4,"t":"2026-10-15T15:10:00Z","v":343,"vw":29.4},{"c":29.265,"h":29.36,"l":29.265,"n":36,"o":29.36,"t":"2026-10-15T15:15:00Z","v":3279,"vw":29.356833},{"c":29.23,"h":29.23,"l":29.23,"n":7,"o":29.23,"t":"2026-10-15T15:30:00Z","v":339,"vw":29.23},{"c":29.24,"h":29.25,"l":29.24,"n":21,"o":29.25,"t":"2026-10-15T15:45:00Z","v":590,"vw":29.246667},{"c":29.235,"h":29.235,"l":29.235,"n":2,"o":29.235,"t":"2026-10-15T15:50:00Z","v":135,"vw":29.235},{"c":29.235,"h":29.235,"l":29.235,"n":11,"o":29.235,"t":"2026-10-15T16:00:00Z","v":403,"vw":29.235},{"c":29.23,"h":29.23,"l":29.23,"n":5,"o":29.23,"t":"2026-10-15T16:10:00Z","v":198,"vw":29.23},{"c":29.17,"h":29.17,"l":29.17,"n":8,"o":29.17,"t":"2026-10-15T16:15:00Z","v":203,"vw":29.17},{"c":29.3,"h":29.3,"l":29.3,"n":33,"o":29.3,"t":"2026-10-15T16:25:00Z","v":586,"vw":29.3},{"c":29.34,"h":29.35,"l":29.33,"n":52,"o":29.35,"t":"2026-10-15T16:30:00Z","v":2174,"vw":29.337201},{"c":29.38,"h":29.38,"l":29.38,"n":8,"o":29.38,"t":"2026-10-15T16:35:00Z","v":232,"vw":29.38},{"c":29.395,"h":29.395,"l":29.39,"n":12,"o":29.39,"t":"2026-10-15T16:40:00Z","v":382,"vw":29.392619},{"c":29.37,"h":29.39,"l":29.37,"n":7,"o":29.39,"t":"2026-10-15T16:45:00Z","v":455,"vw":29.383333},{"c":29.4,"h":29.42,"l":29.38,"n":16,"o":29.38,"t":"2026-10-15T16:55:00Z","v":1454,"vw":29.385},{"c":29.43,"h":29.43,"l":29.32,"n":107,"o":29.395,"t":"2026-10-15T17:00:00Z","v":10291,"vw":29.378014},{"c":29.32,"h":29.37,"l":29.31,"n":31,"o":29.37,"t":"2026-10-15T17:10:00Z","v":988,"vw":29.342338},{"c":29.31,"h":29.31,"l":29.31,"n":26,"o":29.31,"t":"2026-10-15T17:15:00Z","v":330,"vw":29.31},{"c":29.35,"h":29.355,"l":29.34,"n":26,"o":29.34,"t":"2026-10-15T17:20:00Z","v":967,"vw":29.349187},{"c":29.29,"h":29.35,"l":29.29,"n":23,"o":29.35,"t":"2026-10-15T17:30:00Z","v":1078,"vw":29.30283},{"c":29.1902,"h":29.3,"l":29.1902,"n":66,"o":29.3,"t":"2026-10-15T17:40:00Z","v":4090,"vw":29.20038},{"c":29.26,"h":29.26,"l":29.232,"n":11,"o":29.232,"t":"2026-10-15T17:45:00Z","v":655,"vw":29.243497},{"c":29.225,"h":29.225,"l":29.225,"n":2,"o":29.225,"t":"2026-10-15T17:50:00Z","v":118,"vw":29.225},{"c":29.27,"h":29.27,"l":29.225,"n":56,"o":29.26,"t":"2026-10-15T18:00:00Z","v":1923,"vw":29.252135},{"c":29.27,"h":29.28,"l":29.27,"n":17,"o":29.28,"t":"2026-10-15T18:05:00Z","v":1038,"vw":29.27594},{"c":29.3,"h":29.3,"l":29.3,"n":18,"o":29.3,"t":"2026-10-15T18:15:00Z","v":540,"vw":29.3},{"c":29.315,"h":29.315,"l":29.3,"n":10,"o":29.3,"t":"2026-10-15T18:20:00Z","v":422,"vw":29.3075},{"c":29.305,"h":29.305,"l":29.305,"n":11,"o":29.305,"t":"2026-10-15T18:25:00Z","v":479,"vw":29.305},{"c":29.28,"h":29.28,"l":29.28,"n":19,"o":29.28,"t":"2026-10-15T18:30:00Z","v":541,"vw":29.28},{"c":29.26,"h":29.26,"l":29.26,"n":5,"o":29.26,"t":"2026-10-15T18:35:00Z","v":287,"vw":29.26},{"c":29.2499,"h":29.25,"l":29.19,"n":74,"o":29.24,"t":"2026-10-15T18:40:00Z","v":5300,"vw":29.22729},{"c":29.19,"h":29.22,"l":29.19,"n":20,"o":29.22,"t":"2026-10-15T18:45:00Z","v":1191,"vw":29.198749},{"c":29.17,"h":29.17,"l":29.17,"n":15,"o":29.17,"t":"2026-10-15T18:55:00Z","v":337,"vw":29.17},{"c":29.09,"h":29.155,"l":29.09,"n":11,"o":29.155,"t":"2026-10-15T19:00:00Z","v":526,"vw":29.113284},{"c":29.125,"h":29.125,"l":29.125,"n":3,"o":29.125,"t":"2026-10-15T19:05:00Z","v":216,"vw":29.125},{"c":29.145,"h":29.145,"l":29.145,"n":4,"o":29.145,"t":"2026-10-15T19:10:00Z","v":222,"vw":29.145},{"c":29.1,"h":29.1,"l":29.1,"n":5,"o":29.1,"t":"2026-10-15T19:15:00Z","v":270,"vw":29.1},{"c":29.19,"h":29.19,"l":29.18,"n":41,"o":29.18,"t":"2026-10-15T19:20:00Z","v":2450,"vw":29.187796},{"c":29.11,"h":29.16,"l":29.11,"n":48,"o":29.16,"t":"2026-10-15T19:25:00Z","v":1297,"vw":29.137},{"c":29.09,"h":29.1,"l":29.09,"n":29,"o":29.09,"t":"2026-10-15T19:30:00Z","v":1991,"vw":29.0912},{"c":29.09,"h":29.09,"l":29.06,"n":34,"o":29.09,"t":"2026-10-15T19:35:00Z","v":1155,"vw":29.082157},{"c":29.13,"h":29.13,"l":29.0925,"n":116,"o":29.12,"t":"2026-10-15T19:40:00Z","v":4649,"vw":29.115377},{"c":29.12,"h":29.2,"l":29.12,"n":123,"o":29.13,"t":"2026-10-15T19:45:00Z","v":5226,"vw":29.143197},{"c":29.16,"h":29.19,"l":29.11,"n":134,"o":29.145,"t":"2026-10-15T19:50:00Z","v":6460,"vw":29.144082},{"c":29.15,"h":29.17,"l":29.06,"n":472,"o":29.12,"t":"2026-10-15T19:55:00Z","v":16859,"vw":29.124373},{"c":29.14,"h":29.14,"l":29.14,"n":18,"o":29.14,"t":"2026-10-15T20:00:00Z","v":32056,"vw":29.14},{"c":29.22,"h":29.36,"l":29.19,"n":13,"o":29.2,"t":"2026-10-16T13:30:00Z","v":7615,"vw":29.196589},{"c":29.44,"h":29.44,"l":29.245,"n":4,"o":29.245,"t":"2026-10-16T13:35:00Z","v":460,"vw":29.315544},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-16T13:55:00Z","v":100,"vw":29.32},{"c":29.48,"h":29.49,"l":29.45,"n":73,"o":29.45,"t":"2026-10-16T14:10:00Z","v":1921,"vw":29.47625},{"c":29.52,"h":29.67,"l":29.515,"n":96,"o":29.515,"t":"2026-10-16T14:15:00Z","v":7181,"vw":29.59163},{"c":29.52,"h":29.52,"l":29.52,"n":13,"o":29.52,"t":"2026-10-16T14:20:00Z","v":135,"vw":29.52},{"c":29.61,"h":29.62,"l":29.52,"n":36,"o":29.52,"t":"2026-10-16T14:25:00Z","v":1109,"vw":29.576},{"c":29.62,"h":29.62,"l":29.61,"n":9,"o":29.61,"t":"2026-10-16T14:30:00Z","v":430,"vw":29.615},{"c":29.53,"h":29.595,"l":29.5201,"n":21,"o":29.5201,"t":"2026-10-16T14:45:00Z","v":512,"vw":29.547021},{"c":29.59,"h":29.59,"l":29.59,"n":3,"o":29.59,"t":"2026-10-16T14:50:00Z","v":111,"vw":29.59},{"c":29.6,"h":29.6,"l":29.6,"n":6,"o":29.6,"t":"2026-10-16T14:55:00Z","v":127,"vw":29.6},{"c":29.67,"h":29.67,"l":29.6,"n":28,"o":29.61,"t":"2026-10-16T15:00:00Z","v":2619,"vw":29.655575},{"c":29.66,"h":29.68,"l":29.66,"n":52,"o":29.68,"t":"2026-10-16T15:05:00Z","v":1524,"vw":29.675714},{"c":29.7,"h":29.7,"l":29.68,"n":28,"o":29.68,"t":"2026-10-16T15:10:00Z","v":563,"vw":29.69},{"c":29.715,"h":29.715,"l":29.715,"n":8,"o":29.715,"t":"2026-10-16T15:15:00Z","v":158,"vw":29.715},{"c":29.68,"h":29.68,"l":29.68,"n":11,"o":29.68,"t":"2026-10-16T15:20:00Z","v":111,"vw":29.68},{"c":29.68,"h":29.68,"l":29.68,"n":29,"o":29.68,"t":"2026-10-16T15:30:00Z","v":554,"vw":29.68},{"c":29.61,"h":29.61,"l":29.61,"n":6,"o":29.61,"t":"2026-10-16T15:40:00Z","v":217,"vw":29.61},{"c":29.575,"h":29.575,"l":29.575,"n":12,"o":29.575,"t":"2026-10-16T15:45:00Z","v":114,"vw":29.575},{"c":29.545,"h":29.565,"l":29.545,"n":42,"o":29.56,"t":"2026-10-16T15:50:00Z","v":654,"vw":29.553636},{"c":29.55,"h":29.55,"l":29.55,"n":7,"o":29.55,"t":"2026-10-16T16:00:00Z","v":316,"vw":29.55},{"c":29.47,"h":29.47,"l":29.47,"n":16,"o":29.47,"t":"2026-10-16T16:10:00Z","v":284,"vw":29.47},{"c":29.425,"h":29.43,"l":29.42,"n":12,"o":29.42,"t":"2026-10-16T16:15:00Z","v":712,"vw":29.424053},{"c":29.415,"h":29.415,"l":29.415,"n":4,"o":29.415,"t":"2026-10-16T16:20:00Z","v":115,"vw":29.415},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-16T16:40:00Z","v":250,"vw":29.33},{"c":29.355,"h":29.37,"l":29.32,"n":32,"o":29.32,"t":"2026-10-16T16:45:00Z","v":986,"vw":29.346427},{"c":29.43,"h":29.44,"l":29.36,"n":94,"o":29.39,"t":"2026-10-16T16:50:00Z","v":2475,"vw":29.412785},{"c":29.38,"h":29.38,"l":29.37,"n":22,"o":29.37,"t":"2026-10-16T17:25:00Z","v":745,"vw":29.376667},{"c":29.39,"h":29.39,"l":29.39,"n":8,"o":29.39,"t":"2026-10-16T17:30:00Z","v":376,"vw":29.39},{"c":29.485,"h":29.485,"l":29.46,"n":28,"o":29.46,"t":"2026-10-16T17:35:00Z","v":975,"vw":29.471},{"c":29.52,"h":29.52,"l":29.45,"n":40,"o":29.45,"t":"2026-10-16T17:40:00Z","v":1321,"vw":29.482295},{"c":29.49,"h":29.49,"l":29.49,"n":7,"o":29.49,"t":"2026-10-16T17:45:00Z","v":264,"vw":29.49},{"c":29.46,"h":29.46,"l":29.46,"n":10,"o":29.46,"t":"2026-10-16T17:50:00Z","v":256,"vw":29.46},{"c":29.415,"h":29.415,"l":29.415,"n":3,"o":29.415,"t":"2026-10-16T18:05:00Z","v":158,"vw":29.415},{"c":29.445,"h":29.45,"l":29.43,"n":25,"o":29.43,"t":"2026-10-16T18:10:00Z","v":1060,"vw":29.440833},{"c":29.43,"h":29.43,"l":29.43,"n":4,"o":29.43,"t":"2026-10-16T18:20:00Z","v":202,"vw":29.43},{"c":29.47,"h":29.47,"l":29.445,"n":26,"o":29.445,"t":"2026-10-16T18:25:00Z","v":1763,"vw":29.457171},{"c":29.47,"h":29.47,"l":29.47,"n":48,"o":29.47,"t":"2026-10-16T18:30:00Z","v":2998,"vw":29.47},{"c":29.49,"h":29.525,"l":29.47,"n":57,"o":29.47,"t":"2026-10-16T18:35:00Z","v":2235,"vw":29.492341},{"c":29.42,"h":29.53,"l":29.42,"n":60,"o":29.44,"t":"2026-10-16T18:40:00Z","v":3246,"vw":29.516546},{"c":29.465,"h":29.465,"l":29.46,"n":14,"o":29.46,"t":"2026-10-16T18:45:00Z","v":577,"vw":29.461171},{"c":29.49,"h":29.49,"l":29.45,"n":18,"o":29.45,"t":"2026-10-16T18:50:00Z","v":881,"vw":29.471667},{"c":29.51,"h":29.55,"l":29.51,"n":35,"o":29.53,"t":"2026-10-16T18:55:00Z","v":902,"vw":29.530392},{"c":29.515,"h":29.515,"l":29.515,"n":7,"o":29.515,"t":"2026-10-16T19:00:00Z","v":555,"vw":29.515},{"c":29.51,"h":29.5451,"l":29.51,"n":27,"o":29.54,"t":"2026-10-16T19:15:00Z","v":700,"vw":29.536015},{"c":29.56,"h":29.56,"l":29.54,"n":109,"o":29.54,"t":"2026-10-16T19:35:00Z","v":5123,"vw":29.550914},{"c":29.53,"h":29.545,"l":29.51,"n":78,"o":29.51,"t":"2026-10-16T19:40:00Z","v":2953,"vw":29.530526},{"c":29.5,"h":29.53,"l":29.5,"n":49,"o":29.53,"t":"2026-10-16T19:45:00Z","v":1493,"vw":29.52138},{"c":29.5,"h":29.54,"l":29.5,"n":77,"o":29.505,"t":"2026-10-16T19:50:00Z","v":3030,"vw":29.526372},{"c":29.47,"h":29.54,"l":29.47,"n":344,"o":29.51,"t":"2026-10-16T19:55:00Z","v":10406,"vw":29.512938},{"c":29.49,"h":29.49,"l":29.49,"n":11,"o":29.49,"t":"2026-10-16T20:00:00Z","v":17180,"vw":29.49},{"c":29.35,"h":29.35,"l":29.35,"n":15,"o":29.35,"t":"2026-10-19T13:30:00Z","v":505,"vw":29.35},{"c":29.12,"h":29.12,"l":29.01,"n":99,"o":29.06,"t":"2026-10-19T13:50:00Z","v":4348,"vw":29.066888},{"c":29.15,"h":29.15,"l":29.15,"n":3,"o":29.15,"t":"2026-10-19T13:55:00Z","v":139,"vw":29.15},{"c":29.21,"h":29.21,"l":29.21,"n":7,"o":29.21,"t":"2026-10-19T14:00:00Z","v":313,"vw":29.21},{"c":29.18,"h":29.18,"l":29.18,"n":2,"o":29.18,"t":"2026-10-19T14:05:00Z","v":140,"vw":29.18},{"c":29.1101,"h":29.1101,"l":29.11,"n":12,"o":29.11,"t":"2026-10-19T14:10:00Z","v":421,"vw":29.11005},{"c":29.135,"h":29.135,"l":29.135,"n":2,"o":29.135,"t":"2026-10-19T14:20:00Z","v":194,"vw":29.135},{"c":29.03,"h":29.03,"l":29.03,"n":21,"o":29.03,"t":"2026-10-19T14:40:00Z","v":577,"vw":29.03},{"c":29.04,"h":29.04,"l":29.04,"n":6,"o":29.04,"t":"2026-10-19T14:45:00Z","v":189,"vw":29.04},{"c":29.02,"h":29.08,"l":28.99,"n":96,"o":29.08,"t":"2026-10-19T15:00:00Z","v":6913,"vw":29.039515},{"c":29,"h":29,"l":29,"n":8,"o":29,"t":"2026-10-19T15:05:00Z","v":909,"vw":29},{"c":29.005,"h":29.005,"l":29.005,"n":3,"o":29.005,"t":"2026-10-19T15:15:00Z","v":1422,"vw":29.005},{"c":29.005,"h":29.005,"l":29.005,"n":5,"o":29.005,"t":"2026-10-19T15:20:00Z","v":131,"vw":29.005},{"c":29.11,"h":29.11,"l":28.995,"n":39,"o":29.06,"t":"2026-10-19T15:25:00Z","v":3913,"vw":29.072962},{"c":29.185,"h":29.185,"l":29.09,"n":50,"o":29.15,"t":"2026-10-19T15:35:00Z","v":856,"vw":29.13625},{"c":29.155,"h":29.155,"l":29.14,"n":29,"o":29.155,"t":"2026-10-19T15:45:00Z","v":982,"vw":29.152006},{"c":29.08,"h":29.19,"l":29.08,"n":39,"o":29.155,"t":"2026-10-19T15:50:00Z","v":2626,"vw":29.150314},{"c":29.11,"h":29.11,"l":29.04,"n":32,"o":29.04,"t":"2026-10-19T16:20:00Z","v":1283,"vw":29.065114},{"c":29.085,"h":29.09,"l":29.085,"n":135,"o":29.09,"t":"2026-10-19T16:25:00Z","v":2319,"vw":29.08625},{"c":29.05,"h":29.05,"l":29.045,"n":9,"o":29.045,"t":"2026-10-19T16:45:00Z","v":599,"vw":29.045936},{"c":29.07,"h":29.07,"l":29.04,"n":30,"o":29.06,"t":"2026-10-19T16:50:00Z","v":1305,"vw":29.06196},{"c":29,"h":29.04,"l":29,"n":80,"o":29.04,"t":"2026-10-19T17:00:00Z","v":1607,"vw":29.020625},{"c":29.07,"h":29.07,"l":29.05,"n":23,"o":29.05,"t":"2026-10-19T17:10:00Z","v":1879,"vw":29.051176},{"c":29.04,"h":29.04,"l":29.04,"n":12,"o":29.04,"t":"2026-10-19T17:15:00Z","v":499,"vw":29.04},{"c":29.0322,"h":29.0322,"l":29.025,"n":6,"o":29.025,"t":"2026-10-19T17:20:00Z","v":677,"vw":29.029755},{"c":29.005,"h":29.0351,"l":28.98,"n":47,"o":29.0351,"t":"2026-10-19T17:30:00Z","v":3105,"vw":29.009996},{"c":28.95,"h":29.06,"l":28.95,"n":30,"o":28.96,"t":"2026-10-19T17:35:00Z","v":2010,"vw":29.00739},{"c":29.05,"h":29.05,"l":29.015,"n":7,"o":29.015,"t":"2026-10-19T17:45:00Z","v":302,"vw":29.026785},{"c":29.01,"h":29.01,"l":29.01,"n":10,"o":29.01,"t":"2026-10-19T18:00:00Z","v":290,"vw":29.01},{"c":28.99,"h":29.01,"l":28.99,"n":23,"o":29.005,"t":"2026-10-19T18:05:00Z","v":1320,"vw":29.005802},{"c":28.98,"h":28.98,"l":28.98,"n":5,"o":28.98,"t":"2026-10-19T18:10:00Z","v":142,"vw":28.98},{"c":29.01,"h":29.01,"l":28.98,"n":6,"o":28.98,"t":"2026-10-19T18:20:00Z","v":1897,"vw":29.006117},{"c":29.04,"h":29.07,"l":29.0025,"n":112,"o":29.01,"t":"2026-10-19T18:25:00Z","v":5316,"vw":29.038901},{"c":29.085,"h":29.085,"l":29.035,"n":29,"o":29.035,"t":"2026-10-19T18:30:00Z","v":1992,"vw":29.055474},{"c":29.1,"h":29.1,"l":29.08,"n":4,"o":29.08,"t":"2026-10-19T18:35:00Z","v":202,"vw":29.09},{"c":29.0909,"h":29.0909,"l":29.0501,"n":76,"o":29.08,"t":"2026-10-19T18:40:00Z","v":4446,"vw":29.077785},{"c":29.075,"h":29.075,"l":29.075,"n":12,"o":29.075,"t":"2026-10-19T18:45:00Z","v":515,"vw":29.075},{"c":29.05,"h":29.05,"l":29.05,"n":9,"o":29.05,"t":"2026-10-19T18:50:00Z","v":130,"vw":29.05},{"c":29.02,"h":29.0547,"l":29.02,"n":31,"o":29.04,"t":"2026-10-19T19:00:00Z","v":1357,"vw":29.034614},{"c":29.03,"h":29.05,"l":29.02,"n":40,"o":29.05,"t":"2026-10-19T19:05:00Z","v":816,"vw":29.033443},{"c":29.005,"h":29.025,"l":29.005,"n":49,"o":29.02,"t":"2026-10-19T19:10:00Z","v":2243,"vw":29.018215},{"c":28.9946,"h":29,"l":28.9701,"n":18,"o":29,"t":"2026-10-19T19:15:00Z","v":778,"vw":28.983078},{"c":28.91,"h":28.995,"l":28.91,"n":65,"o":28.995,"t":"2026-10-19T19:20:00Z","v":1870,"vw":28.969273},{"c":28.955,"h":28.96,"l":28.91,"n":79,"o":28.91,"t":"2026-10-19T19:25:00Z","v":4074,"vw":28.938576},{"c":28.905,"h":28.93,"l":28.89,"n":111,"o":28.93,"t":"2026-10-19T19:30:00Z","v":7003,"vw":28.912075},{"c":28.97,"h":28.97,"l":28.905,"n":46,"o":28.905,"t":"2026-10-19T19:35:00Z","v":2090,"vw":28.941},{"c":28.98,"h":28.985,"l":28.95,"n":108,"o":28.985,"t":"2026-10-19T19:40:00Z","v":5233,"vw":28.975653},{"c":28.95,"h":28.99,"l":28.95,"n":98,"o":28.98,"t":"2026-10-19T19:45:00Z","v":2988,"vw":28.972794},{"c":29.07,"h":29.11,"l":28.96,"n":188,"o":28.96,"t":"2026-10-19T19:50:00Z","v":8804,"vw":29.064663},{"c":29.01,"h":29.15,"l":29,"n":495,"o":29.1,"t":"2026-10-19T19:55:00Z","v":19540,"vw":29.052261},{"c":28.99,"h":28.99,"l":28.99,"n":24,"o":28.99,"t":"2026-10-19T20:00:00Z","v":19673,"vw":28.99},{"c":29.28,"h":29.36,"l":29.17,"n":10,"o":29.17,"t":"2026-10-20T13:30:00Z","v":548,"vw":29.236372},{"c":29.395,"h":29.395,"l":29.395,"n":3,"o":29.395,"t":"2026-10-20T13:35:00Z","v":345,"vw":29.395},{"c":29.37,"h":29.6,"l":29.37,"n":3,"o":29.6,"t":"2026-10-20T13:40:00Z","v":643,"vw":29.406741},{"c":29.75,"h":29.75,"l":29.58,"n":33,"o":29.625,"t":"2026-10-20T13:45:00Z","v":2156,"vw":29.722273},{"c":29.84,"h":29.84,"l":29.6875,"n":23,"o":29.695,"t":"2026-10-20T13:50:00Z","v":1423,"vw":29.70875},{"c":29.46,"h":29.7661,"l":29.46,"n":34,"o":29.665,"t":"2026-10-20T14:00:00Z","v":1498,"vw":29.594174},{"c":29.56,"h":29.56,"l":29.56,"n":2,"o":29.56,"t":"2026-10-20T14:10:00Z","v":120,"vw":29.56},{"c":29.53,"h":29.555,"l":29.53,"n":34,"o":29.55,"t":"2026-10-20T14:15:00Z","v":1316,"vw":29.547},{"c":29.65,"h":29.725,"l":29.65,"n":27,"o":29.725,"t":"2026-10-20T14:35:00Z","v":1010,"vw":29.665},{"c":29.61,"h":29.61,"l":29.61,"n":4,"o":29.61,"t":"2026-10-20T14:55:00Z","v":253,"vw":29.61},{"c":29.52,"h":29.52,"l":29.52,"n":21,"o":29.52,"t":"2026-10-20T15:00:00Z","v":762,"vw":29.52},{"c":29.54,"h":29.59,"l":29.54,"n":28,"o":29.59,"t":"2026-10-20T15:10:00Z","v":1115,"vw":29.556667},{"c":29.545,"h":29.593,"l":29.545,"n":12,"o":29.545,"t":"2026-10-20T15:15:00Z","v":1176,"vw":29.550748},{"c":29.51,"h":29.51,"l":29.51,"n":15,"o":29.51,"t":"2026-10-20T15:25:00Z","v":347,"vw":29.51},{"c":29.505,"h":29.505,"l":29.505,"n":3,"o":29.505,"t":"2026-10-20T15:30:00Z","v":290,"vw":29.505},{"c":29.5,"h":29.5,"l":29.46,"n":17,"o":29.46,"t":"2026-10-20T15:35:00Z","v":2005,"vw":29.493333},{"c":29.55,"h":29.55,"l":29.5,"n":33,"o":29.5,"t":"2026-10-20T15:40:00Z","v":1553,"vw":29.514546},{"c":29.54,"h":29.57,"l":29.54,"n":39,"o":29.56,"t":"2026-10-20T15:45:00Z","v":2623,"vw":29.56},{"c":29.46,"h":29.48,"l":29.46,"n":12,"o":29.48,"t":"2026-10-20T15:50:00Z","v":404,"vw":29.47},{"c":29.42,"h":29.42,"l":29.42,"n":8,"o":29.42,"t":"2026-10-20T15:55:00Z","v":398,"vw":29.42},{"c":29.38,"h":29.38,"l":29.38,"n":20,"o":29.38,"t":"2026-10-20T16:05:00Z","v":606,"vw":29.38},{"c":29.4,"h":29.4,"l":29.4,"n":3,"o":29.4,"t":"2026-10-20T16:10:00Z","v":190,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":9,"o":29.4,"t":"2026-10-20T16:15:00Z","v":291,"vw":29.4},{"c":29.4466,"h":29.4466,"l":29.43,"n":43,"o":29.43,"t":"2026-10-20T16:35:00Z","v":1017,"vw":29.443098},{"c":29.39,"h":29.43,"l":29.39,"n":18,"o":29.43,"t":"2026-10-20T16:40:00Z","v":584,"vw":29.40625},{"c":29.45,"h":29.45,"l":29.39,"n":9,"o":29.39,"t":"2026-10-20T16:50:00Z","v":445,"vw":29.435366},{"c":29.405,"h":29.405,"l":29.405,"n":3,"o":29.405,"t":"2026-10-20T17:00:00Z","v":485,"vw":29.405},{"c":29.45,"h":29.45,"l":29.4,"n":21,"o":29.425,"t":"2026-10-20T17:15:00Z","v":1342,"vw":29.427818},{"c":29.425,"h":29.425,"l":29.425,"n":5,"o":29.425,"t":"2026-10-20T17:20:00Z","v":332,"vw":29.425},{"c":29.455,"h":29.48,"l":29.45,"n":41,"o":29.45,"t":"2026-10-20T17:25:00Z","v":1495,"vw":29.4595},{"c":29.465,"h":29.49,"l":29.4424,"n":21,"o":29.4424,"t":"2026-10-20T17:30:00Z","v":1618,"vw":29.469383},{"c":29.52,"h":29.52,"l":29.52,"n":29,"o":29.52,"t":"2026-10-20T17:55:00Z","v":691,"vw":29.52},{"c":29.56,"h":29.56,"l":29.54,"n":24,"o":29.56,"t":"2026-10-20T18:00:00Z","v":1237,"vw":29.552174},{"c":29.55,"h":29.56,"l":29.5101,"n":6,"o":29.5101,"t":"2026-10-20T18:10:00Z","v":400,"vw":29.538968},{"c":29.51,"h":29.58,"l":29.51,"n":101,"o":29.535,"t":"2026-10-20T18:15:00Z","v":6309,"vw":29.537116},{"c":29.45,"h":29.45,"l":29.44,"n":20,"o":29.44,"t":"2026-10-20T18:20:00Z","v":819,"vw":29.443333},{"c":29.449,"h":29.4999,"l":29.44,"n":39,"o":29.45,"t":"2026-10-20T19:00:00Z","v":2558,"vw":29.458452},{"c":29.44,"h":29.44,"l":29.44,"n":4,"o":29.44,"t":"2026-10-20T19:10:00Z","v":103,"vw":29.44},{"c":29.41,"h":29.41,"l":29.41,"n":44,"o":29.41,"t":"2026-10-20T19:25:00Z","v":1306,"vw":29.41},{"c":29.37,"h":29.39,"l":29.35,"n":56,"o":29.39,"t":"2026-10-20T19:30:00Z","v":1878,"vw":29.371429},{"c":29.4,"h":29.4,"l":29.355,"n":17,"o":29.355,"t":"2026-10-20T19:35:00Z","v":623,"vw":29.3775},{"c":29.46,"h":29.46,"l":29.42,"n":34,"o":29.42,"t":"2026-10-20T19:40:00Z","v":625,"vw":29.434286},{"c":29.48,"h":29.515,"l":29.44,"n":111,"o":29.49,"t":"2026-10-20T19:45:00Z","v":5809,"vw":29.482043},{"c":29.41,"h":29.47,"l":29.41,"n":182,"o":29.47,"t":"2026-10-20T19:50:00Z","v":8317,"vw":29.442228},{"c":29.52,"h":29.56,"l":29.425,"n":487,"o":29.44,"t":"2026-10-20T19:55:00Z","v":25087,"vw":29.482166},{"c":29.5,"h":29.5,"l":29.5,"n":9,"o":29.5,"t":"2026-10-20T20:00:00Z","v":23071,"vw":29.5},{"c":29.55,"h":29.55,"l":29.55,"n":9,"o":29.55,"t":"2026-10-21T13:30:00Z","v":548,"vw":29.55},{"c":29.53,"h":29.53,"l":29.53,"n":2,"o":29.53,"t":"2026-10-21T13:45:00Z","v":138,"vw":29.53},{"c":29.53,"h":29.53,"l":29.53,"n":2,"o":29.53,"t":"2026-10-21T13:50:00Z","v":125,"vw":29.53},{"c":29.365,"h":29.365,"l":29.36,"n":13,"o":29.36,"t":"2026-10-21T13:55:00Z","v":471,"vw":29.363516},{"c":29.26,"h":29.35,"l":29.26,"n":10,"o":29.35,"t":"2026-10-21T14:00:00Z","v":463,"vw":29.29},{"c":29.2,"h":29.31,"l":29.1975,"n":20,"o":29.31,"t":"2026-10-21T14:05:00Z","v":898,"vw":29.22875},{"c":29.245,"h":29.245,"l":29.235,"n":22,"o":29.235,"t":"2026-10-21T14:10:00Z","v":497,"vw":29.24},{"c":29.18,"h":29.26,"l":29.18,"n":31,"o":29.26,"t":"2026-10-21T14:15:00Z","v":906,"vw":29.210257},{"c":29.2,"h":29.21,"l":29.2,"n":9,"o":29.21,"t":"2026-10-21T14:20:00Z","v":352,"vw":29.205},{"c":29.13,"h":29.2,"l":29.13,"n":28,"o":29.19,"t":"2026-10-21T14:25:00Z","v":830,"vw":29.1725},{"c":29.22,"h":29.22,"l":29.22,"n":13,"o":29.22,"t":"2026-10-21T14:35:00Z","v":612,"vw":29.22},{"c":29.24,"h":29.24,"l":29.24,"n":5,"o":29.24,"t":"2026-10-21T14:40:00Z","v":108,"vw":29.24},{"c":29.18,"h":29.245,"l":29.18,"n":26,"o":29.245,"t":"2026-10-21T14:50:00Z","v":698,"vw":29.208333},{"c":29.19,"h":29.21,"l":29.17,"n":31,"o":29.21,"t":"2026-10-21T15:00:00Z","v":1840,"vw":29.179217},{"c":29.165,"h":29.19,"l":29.14,"n":56,"o":29.17,"t":"2026-10-21T15:15:00Z","v":3078,"vw":29.1559},{"c":29.165,"h":29.165,"l":29.165,"n":4,"o":29.165,"t":"2026-10-21T15:20:00Z","v":128,"vw":29.165},{"c":29.2,"h":29.2,"l":29.165,"n":24,"o":29.165,"t":"2026-10-21T15:25:00Z","v":795,"vw":29.1825},{"c":29.1,"h":29.19,"l":29.1,"n":31,"o":29.19,"t":"2026-10-21T15:30:00Z","v":1756,"vw":29.161125},{"c":29.1,"h":29.1,"l":29.1,"n":21,"o":29.1,"t":"2026-10-21T15:45:00Z","v":547,"vw":29.1},{"c":29.1,"h":29.13,"l":29.1,"n":64,"o":29.13,"t":"2026-10-21T15:55:00Z","v":2858,"vw":29.1118},{"c":29.09,"h":29.115,"l":29.09,"n":33,"o":29.115,"t":"2026-10-21T16:05:00Z","v":1538,"vw":29.103636},{"c":29.13,"h":29.13,"l":29.12,"n":11,"o":29.12,"t":"2026-10-21T16:10:00Z","v":471,"vw":29.122283},{"c":29.13,"h":29.13,"l":29.13,"n":41,"o":29.13,"t":"2026-10-21T16:15:00Z","v":934,"vw":29.13},{"c":29.15,"h":29.15,"l":29.15,"n":4,"o":29.15,"t":"2026-10-21T16:20:00Z","v":115,"vw":29.15},{"c":29.14,"h":29.14,"l":29.14,"n":9,"o":29.14,"t":"2026-10-21T16:25:00Z","v":336,"vw":29.14},{"c":29.05,"h":29.1,"l":29.05,"n":46,"o":29.1,"t":"2026-10-21T16:30:00Z","v":4026,"vw":29.057677},{"c":29.1,"h":29.1,"l":29.065,"n":29,"o":29.065,"t":"2026-10-21T16:35:00Z","v":940,"vw":29.0825},{"c":29.09,"h":29.09,"l":29.09,"n":24,"o":29.09,"t":"2026-10-21T16:40:00Z","v":780,"vw":29.09},{"c":29.04,"h":29.12,"l":29.04,"n":44,"o":29.09,"t":"2026-10-21T16:45:00Z","v":2223,"vw":29.053447},{"c":29.05,"h":29.05,"l":29.05,"n":12,"o":29.05,"t":"2026-10-21T16:50:00Z","v":792,"vw":29.05},{"c":29.1,"h":29.11,"l":29.05,"n":53,"o":29.06,"t":"2026-10-21T17:05:00Z","v":2597,"vw":29.087041},{"c":29.05,"h":29.08,"l":29.05,"n":21,"o":29.08,"t":"2026-10-21T17:10:00Z","v":885,"vw":29.065},{"c":29,"h":29,"l":29,"n":7,"o":29,"t":"2026-10-21T17:15:00Z","v":121,"vw":29},{"c":28.97,"h":28.98,"l":28.97,"n":28,"o":28.97,"t":"2026-10-21T17:20:00Z","v":861,"vw":28.972},{"c":29.005,"h":29.02,"l":29.005,"n":20,"o":29.02,"t":"2026-10-21T17:25:00Z","v":1216,"vw":29.01495},{"c":28.96,"h":28.96,"l":28.96,"n":21,"o":28.96,"t":"2026-10-21T17:30:00Z","v":570,"vw":28.96},{"c":28.97,"h":28.97,"l":28.93,"n":46,"o":28.93,"t":"2026-10-21T17:35:00Z","v":897,"vw":28.953333},{"c":28.99,"h":28.99,"l":28.99,"n":16,"o":28.99,"t":"2026-10-21T17:40:00Z","v":489,"vw":28.99},{"c":28.99,"h":28.99,"l":28.99,"n":4,"o":28.99,"t":"2026-10-21T17:45:00Z","v":220,"vw":28.99},{"c":29.01,"h":29.01,"l":29.01,"n":33,"o":29.01,"t":"2026-10-21T17:50:00Z","v":1003,"vw":29.01},{"c":29,"h":29,"l":29,"n":14,"o":29,"t":"2026-10-21T18:00:00Z","v":497,"vw":29},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-21T18:05:00Z","v":142,"vw":29},{"c":29.01,"h":29.01,"l":28.98,"n":98,"o":28.98,"t":"2026-10-21T18:15:00Z","v":3677,"vw":28.992647},{"c":29.05,"h":29.05,"l":29.05,"n":5,"o":29.05,"t":"2026-10-21T18:25:00Z","v":174,"vw":29.05},{"c":29.055,"h":29.055,"l":29.055,"n":4,"o":29.055,"t":"2026-10-21T18:35:00Z","v":150,"vw":29.055},{"c":28.94,"h":29.055,"l":28.93,"n":185,"o":29.055,"t":"2026-10-21T18:40:00Z","v":10682,"vw":29.005597},{"c":28.9,"h":28.93,"l":28.885,"n":46,"o":28.9001,"t":"2026-10-21T18:45:00Z","v":2666,"vw":28.911636},{"c":28.905,"h":28.915,"l":28.905,"n":19,"o":28.915,"t":"2026-10-21T18:50:00Z","v":703,"vw":28.91},{"c":28.82,"h":28.87,"l":28.82,"n":37,"o":28.87,"t":"2026-10-21T18:55:00Z","v":830,"vw":28.854},{"c":28.8,"h":28.8,"l":28.795,"n":23,"o":28.795,"t":"2026-10-21T19:00:00Z","v":731,"vw":28.798},{"c":28.8,"h":28.8,"l":28.8,"n":3,"o":28.8,"t":"2026-10-21T19:05:00Z","v":151,"vw":28.8},{"c":28.8,"h":28.8,"l":28.77,"n":6,"o":28.77,"t":"2026-10-21T19:10:00Z","v":284,"vw":28.785},{"c":28.78,"h":28.78,"l":28.76,"n":76,"o":28.76,"t":"2026-10-21T19:15:00Z","v":2166,"vw":28.770714},{"c":28.81,"h":28.815,"l":28.8,"n":70,"o":28.8,"t":"2026-10-21T19:20:00Z","v":1828,"vw":28.808637},{"c":28.84,"h":28.84,"l":28.83,"n":34,"o":28.83,"t":"2026-10-21T19:25:00Z","v":839,"vw":28.8325},{"c":28.78,"h":28.855,"l":28.78,"n":94,"o":28.855,"t":"2026-10-21T19:30:00Z","v":3297,"vw":28.805224},{"c":28.72,"h":28.75,"l":28.72,"n":30,"o":28.75,"t":"2026-10-21T19:35:00Z","v":884,"vw":28.735},{"c":28.76,"h":28.795,"l":28.72,"n":101,"o":28.72,"t":"2026-10-21T19:40:00Z","v":4147,"vw":28.748382},{"c":28.7,"h":28.76,"l":28.695,"n":92,"o":28.76,"t":"2026-10-21T19:45:00Z","v":3518,"vw":28.734673},{"c":28.74,"h":28.74,"l":28.6875,"n":119,"o":28.6875,"t":"2026-10-21T19:50:00Z","v":3881,"vw":28.718881},{"c":28.78,"h":28.8,"l":28.72,"n":607,"o":28.76,"t":"2026-10-21T19:55:00Z","v":22208,"vw":28.755099},{"c":28.83,"h":28.83,"l":28.83,"n":7,"o":28.83,"t":"2026-10-21T20:00:00Z","v":29649,"vw":28.83},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-21T22:05:00Z","v":3000,"vw":28.84}],"history":[{"c":39.66,"h":40.56,"l":39.57,"n":928,"o":40.56,"t":"2024-10-21T04:00:00Z","v":25675,"vw":39.783848},{"c":39.85,"h":40.04,"l":39.405,"n":956,"o":39.64,"t":"2024-10-22T04:00:00Z","v":29232,"vw":39.813293},{"c":39.9,"h":39.95,"l":39.55,"n":900,"o":39.55,"t":"2024-10-23T04:00:00Z","v":22904,"vw":39.854002},{"c":39.95,"h":40.18,"l":39.75,"n":1147,"o":40.07,"t":"2024-10-24T04:00:00Z","v":36688,"vw":39.926889},{"c":39.38,"h":39.92,"l":39.36,"n":1080,"o":39.86,"t":"2024-10-25T04:00:00Z","v":40438,"vw":39.493122},{"c":39.66,"h":39.97,"l":39.63,"n":1009,"o":39.69,"t":"2024-10-28T04:00:00Z","v":24032,"vw":39.709127},{"c":39.41,"h":39.43,"l":39.26,"n":1268,"o":39.42,"t":"2024-10-29T04:00:00Z","v":26406,"vw":39.380347},{"c":39.64,"h":39.8885,"l":39.51,"n":974,"o":39.51,"t":"2024-10-30T04:00:00Z","v":25648,"vw":39.660562},{"c":39.14,"h":40.01,"l":39.14,"n":1405,"o":39.47,"t":"2024-10-31T04:00:00Z","v":41231,"vw":39.371262},{"c":38.75,"h":40.17,"l":38.06,"n":1770,"o":39.46,"t":"2024-11-01T04:00:00Z","v":46248,"vw":38.642891},{"c":39.24,"h":39.655,"l":38.755,"n":1864,"o":38.88,"t":"2024-11-04T05:00:00Z","v":53436,"vw":39.199984},{"c":39.89,"h":40.01,"l":39.03,"n":1494,"o":39.03,"t":"2024-11-05T05:00:00Z","v":34158,"vw":39.70122},{"c":40.94,"h":41.38,"l":40.04,"n":3123,"o":40.79,"t":"2024-11-06T05:00:00Z","v":96492,"vw":40.794145},{"c":40.99,"h":41.325,"l":40.6,"n":2360,"o":41.08,"t":"2024-11-07T05:00:00Z","v":53992,"vw":41.038233},{"c":41.83,"h":42.07,"l":41.145,"n":1537,"o":41.19,"t":"2024-11-08T05:00:00Z","v":49968,"vw":41.785584},{"c":41.48,"h":42.3899,"l":41.43,"n":1904,"o":41.84,"t":"2024-11-11T05:00:00Z","v":45769,"vw":41.751755},{"c":40.7,"h":42.02,"l":40.69,"n":2082,"o":41.97,"t":"2024-11-12T05:00:00Z","v":59963,"vw":40.986804},{"c":40.23,"h":41.215,"l":40.22,"n":1527,"o":41.04,"t":"2024-11-13T05:00:00Z","v":43225,"vw":40.414879},{"c":39.46,"h":40.449,"l":39.34,"n":1111,"o":40.33,"t":"2024-11-14T05:00:00Z","v":40260,"vw":39.742578},{"c":39.43,"h":39.75,"l":39.16,"n":1341,"o":39.64,"t":"2024-11-15T05:00:00Z","v":45978,"vw":39.455543},{"c":39.38,"h":39.8435,"l":39.01,"n":1066,"o":39.44,"t":"2024-11-18T05:00:00Z","v":31265,"vw":39.372283},{"c":40.07,"h":40.1,"l":39.0792,"n":1042,"o":39.31,"t":"2024-11-19T05:00:00Z","v":23155,"vw":39.911322},{"c":39.7,"h":39.85,"l":39.51,"n":1173,"o":39.85,"t":"2024-11-20T05:00:00Z","v":28715,"vw":39.659376},{"c":39.78,"h":39.925,"l":39.59,"n":1062,"o":39.76,"t":"2024-11-21T05:00:00Z","v":23894,"vw":39.794643},{"c":40.22,"h":40.295,"l":39.93,"n":1438,"o":40.03,"t":"2024-11-22T05:00:00Z","v":33396,"vw":40.171124},{"c":40.56,"h":40.87,"l":40.26,"n":1617,"o":40.38,"t":"2024-11-25T05:00:00Z","v":44790,"vw":40.587956},{"c":40.65,"h":41,"l":40.41,"n":1863,"o":40.53,"t":"2024-11-26T05:00:00Z","v":57842,"vw":40.622668},{"c":40.92,"h":41.145,"l":40.54,"n":1036,"o":40.93,"t":"2024-11-27T05:00:00Z","v":31258,"vw":40.871231},{"c":41.11,"h":41.505,"l":40.99,"n":1029,"o":41.23,"t":"2024-11-29T05:00:00Z","v":25455,"vw":41.175516},{"c":41.06,"h":41.28,"l":40.26,"n":1923,"o":41.1,"t":"2024-12-02T05:00:00Z","v":42438,"vw":40.947157},{"c":40.69,"h":41.21,"l":40.46,"n":1375,"o":41.21,"t":"2024-12-03T05:00:00Z","v":28527,"vw":40.717171},{"c":40.85,"h":40.98,"l":40.435,"n":1245,"o":40.8,"t":"2024-12-04T05:00:00Z","v":30232,"vw":40.801881},{"c":40.35,"h":41.01,"l":40.26,"n":1675,"o":40.67,"t":"2024-12-05T05:00:00Z","v":35504,"vw":40.427087},{"c":39.94,"h":40.39,"l":39.58,"n":1155,"o":40.29,"t":"2024-12-06T05:00:00Z","v":34646,"vw":39.954783},{"c":40.25,"h":40.405,"l":39.9,"n":1656,"o":39.9,"t":"2024-12-09T05:00:00Z","v":41677,"vw":40.194109},{"c":40.38,"h":40.61,"l":39.72,"n":1515,"o":39.74,"t":"2024-12-10T05:00:00Z","v":46121,"vw":40.317558},{"c":40.32,"h":40.77,"l":40.0801,"n":1350,"o":40.67,"t":"2024-12-11T05:00:00Z","v":42864,"vw":40.397791},{"c":40.42,"h":40.66,"l":40.34,"n":1148,"o":40.45,"t":"2024-12-12T05:00:00Z","v":31771,"vw":40.45256},{"c":40.37,"h":40.525,"l":39.71,"n":1470,"o":40.37,"t":"2024-12-13T05:00:00Z","v":44055,"vw":40.2584},{"c":40.25,"h":40.4599,"l":40.045,"n":920,"o":40.25,"t":"2024-12-16T05:00:00Z","v":25203,"vw":40.233177},{"c":40.17,"h":40.47,"l":39.88,"n":1602,"o":40.23,"t":"2024-12-17T05:00:00Z","v":51270,"vw":40.138071},{"c":38.52,"h":40.465,"l":38.415,"n":1918,"o":40.37,"t":"2024-12-18T05:00:00Z","v":60551,"vw":38.899141},{"c":38.23,"h":39.07,"l":38.17,"n":2162,"o":38.6,"t":"2024-12-19T05:00:00Z","v":70315,"vw":38.393475},{"c":38.66,"h":39.07,"l":37.98,"n":1741,"o":37.98,"t":"2024-12-20T05:00:00Z","v":138031,"vw":38.573424},{"c":38.56,"h":38.67,"l":38.14,"n":1403,"o":38.49,"t":"2024-12-23T05:00:00Z","v":34235,"vw":38.484767},{"c":38.75,"h":38.77,"l":38.14,"n":810,"o":38.48,"t":"2024-12-24T05:00:00Z","v":19882,"vw":38.592226},{"c":38.92,"h":39.075,"l":38.49,"n":902,"o":38.49,"t":"2024-12-26T05:00:00Z","v":25109,"vw":38.886374},{"c":38.35,"h":39.03,"l":38.25,"n":1321,"o":38.75,"t":"2024-12-27T05:00:00Z","v":40248,"vw":38.417565},{"c":38.65,"h":38.86,"l":37.975,"n":1119,"o":38.31,"t":"2024-12-30T05:00:00Z","v":33593,"vw":38.537609},{"c":38.8,"h":39.15,"l":38.57,"n":1013,"o":38.73,"t":"2024-12-31T05:00:00Z","v":34106,"vw":38.804446},{"c":38.24,"h":38.89,"l":38.19,"n":1530,"o":38.8,"t":"2025-01-02T05:00:00Z","v":49456,"vw":38.414956},{"c":38.54,"h":38.72,"l":38.21,"n":1400,"o":38.21,"t":"2025-01-03T05:00:00Z","v":41074,"vw":38.492257},{"c":37.87,"h":38.57,"l":37.75,"n":1573,"o":38.52,"t":"2025-01-06T05:00:00Z","v":50076,"vw":38.095756},{"c":37.5,"h":38.43,"l":37.2,"n":1477,"o":37.86,"t":"2025-01-07T05:00:00Z","v":47762,"vw":37.54659},{"c":37.5,"h":37.96,"l":37.2,"n":1910,"o":37.35,"t":"2025-01-08T05:00:00Z","v":40180,"vw":37.524821},{"c":36.52,"h":37.3408,"l":36.15,"n":2251,"o":37.02,"t":"2025-01-10T05:00:00Z","v":61966,"vw":36.546007},{"c":37.02,"h":37.24,"l":36.52,"n":2587,"o":36.52,"t":"2025-01-13T05:00:00Z","v":82634,"vw":37.021243},{"c":37.39,"h":37.57,"l":37.05,"n":2034,"o":37.11,"t":"2025-01-14T05:00:00Z","v":59636,"vw":37.385307},{"c":36.64,"h":38.13,"l":36.64,"n":2111,"o":37.51,"t":"2025-01-15T05:00:00Z","v":57369,"vw":36.880954},{"c":36.96,"h":37.25,"l":36.189,"n":1994,"o":36.5,"t":"2025-01-16T05:00:00Z","v":50171,"vw":36.878179},{"c":36.88,"h":37.4,"l":36.7601,"n":2269,"o":37.1,"t":"2025-01-17T05:00:00Z","v":59292,"vw":36.914481},{"c":37.19,"h":37.63,"l":36.9703,"n":1401,"o":37.2,"t":"2025-01-21T05:00:00Z","v":32549,"vw":37.208994},{"c":36.24,"h":37.1,"l":36.065,"n":2284,"o":37,"t":"2025-01-22T05:00:00Z","v":53514,"vw":36.327468},{"c":36.19,"h":36.2983,"l":35.86,"n":1902,"o":36.09,"t":"2025-01-23T05:00:00Z","v":41859,"vw":36.127364},{"c":36.62,"h":36.75,"l":35.8,"n":1890,"o":36.2,"t":"2025-01-24T05:00:00Z","v":49265,"vw":36.516766},{"c":37.04,"h":37.54,"l":36.75,"n":2010,"o":36.75,"t":"2025-01-27T05:00:00Z","v":44182,"vw":37.143511},{"c":36.89,"h":37.235,"l":36.8,"n":1116,"o":36.88,"t":"2025-01-28T05:00:00Z","v":27971,"vw":36.954394},{"c":36.47,"h":37.13,"l":36.31,"n":1544,"o":36.8,"t":"2025-01-29T05:00:00Z","v":32361,"vw":36.646623},{"c":36.77,"h":36.9999,"l":36.47,"n":1529,"o":36.76,"t":"2025-01-30T05:00:00Z","v":52870,"vw":36.766497},{"c":36.52,"h":36.9758,"l":36.16,"n":2354,"o":36.62,"t":"2025-01-31T05:00:00Z","v":61241,"vw":36.547032},{"c":36.58,"h":36.73,"l":36,"n":1489,"o":36.16,"t":"2025-02-03T05:00:00Z","v":44377,"vw":36.538998},{"c":37,"h":37.09,"l":36.28,"n":1205,"o":36.42,"t":"2025-02-04T05:00:00Z","v":35453,"vw":36.863936},{"c":37.08,"h":37.36,"l":37.025,"n":945,"o":37.23,"t":"2025-02-05T05:00:00Z","v":33047,"vw":37.133332},{"c":37.07,"h":37.335,"l":36.9175,"n":921,"o":37.33,"t":"2025-02-06T05:00:00Z","v":23069,"vw":37.097679},{"c":36.83,"h":37.21,"l":36.42,"n":1192,"o":37.21,"t":"2025-02-07T05:00:00Z","v":33747,"vw":36.682064},{"c":36.42,"h":37.25,"l":36.39,"n":1319,"o":37.25,"t":"2025-02-10T05:00:00Z","v":39628,"vw":36.525187},{"c":36.95,"h":36.95,"l":36.26,"n":1092,"o":36.26,"t":"2025-02-11T05:00:00Z","v":28169,"vw":36.747811},{"c":36.86,"h":37.09,"l":36.48,"n":1174,"o":36.55,"t":"2025-02-12T05:00:00Z","v":28209,"vw":36.801796},{"c":37.24,"h":37.46,"l":36.945,"n":1175,"o":36.95,"t":"2025-02-13T05:00:00Z","v":26850,"vw":37.151464},{"c":36.34,"h":37.5,"l":36.27,"n":1225,"o":37.24,"t":"2025-02-14T05:00:00Z","v":40392,"vw":36.514123},{"c":36.44,"h":36.65,"l":36.2,"n":1470,"o":36.22,"t":"2025-02-18T05:00:00Z","v":41264,"vw":36.446484},{"c":35.96,"h":36.48,"l":35.95,"n":1705,"o":36.35,"t":"2025-02-19T05:00:00Z","v":58635,"vw":36.058886},{"c":36.02,"h":36.23,"l":35.76,"n":1509,"o":35.88,"t":"2025-02-20T05:00:00Z","v":45698,"vw":36.008454},{"c":35.79,"h":36.3367,"l":35.665,"n":1412,"o":36.33,"t":"2025-02-21T05:00:00Z","v":58187,"vw":35.855914},{"c":36.12,"h":36.4469,"l":35.8,"n":1748,"o":35.95,"t":"2025-02-24T05:00:00Z","v":59167,"vw":36.186144},{"c":36.97,"h":37.05,"l":36.1445,"n":2088,"o":36.2,"t":"2025-02-25T05:00:00Z","v":78615,"vw":36.82573},{"c":36.8,"h":36.9,"l":36.52,"n":1481,"o":36.87,"t":"2025-02-26T05:00:00Z","v":36338,"vw":36.773901},{"c":36.85,"h":37.1,"l":36.455,"n":1387,"o":36.63,"t":"2025-02-27T05:00:00Z","v":42276,"vw":36.773628},{"c":37.45,"h":37.52,"l":36.85,"n":1175,"o":36.98,"t":"2025-02-28T05:00:00Z","v":58631,"vw":37.363854},{"c":36.75,"h":37.885,"l":36.405,"n":1986,"o":36.7,"t":"2025-03-03T05:00:00Z","v":64112,"vw":36.9245},{"c":36.47,"h":37.4329,"l":36.46,"n":1993,"o":36.73,"t":"2025-03-04T05:00:00Z","v":83622,"vw":36.686562},{"c":36.49,"h":37,"l":36.07,"n":1547,"o":36.46,"t":"2025-03-05T05:00:00Z","v":49436,"vw":36.414981},{"c":36.08,"h":36.405,"l":35.81,"n":1553,"o":36.37,"t":"2025-03-06T05:00:00Z","v":47659,"vw":36.099952},{"c":37.05,"h":37.09,"l":36.23,"n":2151,"o":36.23,"t":"2025-03-07T05:00:00Z","v":85601,"vw":36.8949},{"c":37.27,"h":37.6,"l":36.69,"n":1862,"o":37.22,"t":"2025-03-10T04:00:00Z","v":68679,"vw":37.234362},{"c":36.85,"h":37.41,"l":36.4,"n":1801,"o":37.41,"t":"2025-03-11T04:00:00Z","v":62200,"vw":36.825316},{"c":36.26,"h":36.82,"l":35.9655,"n":2087,"o":36.82,"t":"2025-03-12T04:00:00Z","v":50666,"vw":36.26092},{"c":35.74,"h":36.56,"l":35.715,"n":1520,"o":36.4,"t":"2025-03-13T04:00:00Z","v":48870,"vw":35.864582},{"c":36.13,"h":36.22,"l":35.72,"n":1341,"o":35.81,"t":"2025-03-14T04:00:00Z","v":27720,"vw":36.082874},{"c":36.1,"h":36.5509,"l":35.98,"n":2031,"o":36.2,"t":"2025-03-17T04:00:00Z","v":39772,"vw":36.134901},{"c":36.27,"h":36.32,"l":35.93,"n":1440,"o":35.97,"t":"2025-03-18T04:00:00Z","v":37946,"vw":36.218078},{"c":36.06,"h":36.275,"l":35.57,"n":1414,"o":36.19,"t":"2025-03-19T04:00:00Z","v":47812,"vw":36.021636},{"c":35.96,"h":36.17,"l":35.775,"n":1380,"o":35.92,"t":"2025-03-20T04:00:00Z","v":40770,"vw":35.964917},{"c":35.79,"h":35.91,"l":35.231,"n":1439,"o":35.7,"t":"2025-03-21T04:00:00Z","v":125181,"vw":35.753899},{"c":36.15,"h":36.34,"l":35.915,"n":945,"o":36.08,"t":"2025-03-24T04:00:00Z","v":36278,"vw":36.123383},{"c":35.47,"h":36.1,"l":35.21,"n":1206,"o":36.1,"t":"2025-03-25T04:00:00Z","v":39802,"vw":35.587355},{"c":35.94,"h":36.01,"l":35.45,"n":1037,"o":35.6,"t":"2025-03-26T04:00:00Z","v":34624,"vw":35.856227},{"c":35.88,"h":36.29,"l":35.7401,"n":1031,"o":36.06,"t":"2025-03-27T04:00:00Z","v":39809,"vw":35.900953},{"c":36.04,"h":36.12,"l":35.65,"n":1150,"o":35.99,"t":"2025-03-28T04:00:00Z","v":34178,"vw":35.961472},{"c":36.07,"h":36.5085,"l":35.73,"n":1370,"o":35.93,"t":"2025-03-31T04:00:00Z","v":89697,"vw":36.120611},{"c":36.35,"h":36.5,"l":35.76,"n":1396,"o":36.18,"t":"2025-04-01T04:00:00Z","v":55798,"vw":36.218221},{"c":36.42,"h":36.42,"l":35.99,"n":1872,"o":36.25,"t":"2025-04-02T04:00:00Z","v":41504,"vw":36.3338},{"c":35.68,"h":36.21,"l":35.22,"n":1827,"o":35.96,"t":"2025-04-03T04:00:00Z","v":65376,"vw":35.623146},{"c":34.28,"h":35.43,"l":34.22,"n":2238,"o":35.43,"t":"2025-04-04T04:00:00Z","v":66339,"vw":34.491088},{"c":33.05,"h":34.39,"l":32.35,"n":2225,"o":33.68,"t":"2025-04-07T04:00:00Z","v":96262,"vw":33.059772},{"c":32.21,"h":33.77,"l":32,"n":1892,"o":33.45,"t":"2025-04-08T04:00:00Z","v":70543,"vw":32.612462},{"c":33.52,"h":33.93,"l":31.63,"n":2646,"o":31.92,"t":"2025-04-09T04:00:00Z","v":90975,"vw":32.948355},{"c":32.32,"h":33.55,"l":31.92,"n":2044,"o":33.02,"t":"2025-04-10T04:00:00Z","v":71219,"vw":32.359755},{"c":32.85,"h":33.18,"l":31.585,"n":1964,"o":32.35,"t":"2025-04-11T04:00:00Z","v":71163,"vw":32.706392},{"c":33.39,"h":33.69,"l":32.5,"n":1995,"o":32.94,"t":"2025-04-14T04:00:00Z","v":63865,"vw":33.342185},{"c":33,"h":33.26,"l":32.665,"n":1162,"o":32.83,"t":"2025-04-15T04:00:00Z","v":39299,"vw":33.006394},{"c":32.74,"h":33.36,"l":32.58,"n":1469,"o":33.04,"t":"2025-04-16T04:00:00Z","v":54084,"vw":32.822352},{"c":33.12,"h":33.51,"l":32.73,"n":1428,"o":32.73,"t":"2025-04-17T04:00:00Z","v":46454,"vw":33.149895},{"c":32.72,"h":33.07,"l":32.39,"n":1629,"o":33.02,"t":"2025-04-21T04:00:00Z","v":50285,"vw":32.687771},{"c":33.09,"h":33.59,"l":32.6544,"n":1337,"o":33.12,"t":"2025-04-22T04:00:00Z","v":41390,"vw":33.12763},{"c":32.91,"h":33.405,"l":32.69,"n":1628,"o":33.24,"t":"2025-04-23T04:00:00Z","v":45521,"vw":32.921005},{"c":32.6,"h":33.05,"l":32.5104,"n":1342,"o":32.83,"t":"2025-04-24T04:00:00Z","v":40869,"vw":32.670358},{"c":32.55,"h":32.63,"l":32.12,"n":1167,"o":32.5,"t":"2025-04-25T04:00:00Z","v":33550,"vw":32.477705},{"c":33.1,"h":33.15,"l":32.45,"n":2035,"o":32.45,"t":"2025-04-28T04:00:00Z","v":45779,"vw":32.910648},{"c":32.59,"h":33.0336,"l":32.37,"n":1800,"o":32.93,"t":"2025-04-29T04:00:00Z","v":56423,"vw":32.626171},{"c":32.7,"h":32.95,"l":31.7,"n":1698,"o":32.56,"t":"2025-04-30T04:00:00Z","v":53440,"vw":32.616816},{"c":32.76,"h":33.115,"l":31.9848,"n":1786,"o":32.58,"t":"2025-05-01T04:00:00Z","v":64402,"vw":32.788675},{"c":33.41,"h":33.75,"l":32.9,"n":1368,"o":32.9,"t":"2025-05-02T04:00:00Z","v":34804,"vw":33.426295},{"c":33.02,"h":33.5824,"l":32.99,"n":1719,"o":33.34,"t":"2025-05-05T04:00:00Z","v":49726,"vw":33.159062},{"c":32.97,"h":33.09,"l":32.46,"n":1515,"o":32.88,"t":"2025-05-06T04:00:00Z","v":32139,"vw":32.943345},{"c":32.82,"h":33.4,"l":32.7283,"n":1427,"o":33.16,"t":"2025-05-07T04:00:00Z","v":41017,"vw":32.911657},{"c":32.89,"h":33.26,"l":32.63,"n":1392,"o":32.88,"t":"2025-05-08T04:00:00Z","v":36435,"vw":32.916192},{"c":33.03,"h":33.25,"l":31.25,"n":1412,"o":32.85,"t":"2025-05-09T04:00:00Z","v":28251,"vw":32.999806},{"c":33.44,"h":33.93,"l":33.32,"n":1705,"o":33.47,"t":"2025-05-12T04:00:00Z","v":52040,"vw":33.535127},{"c":33.47,"h":33.93,"l":33.26,"n":1770,"o":33.5,"t":"2025-05-13T04:00:00Z","v":48941,"vw":33.52616},{"c":32.91,"h":33.33,"l":32.725,"n":1448,"o":33.32,"t":"2025-05-14T04:00:00Z","v":51380,"vw":33.009178},{"c":33.49,"h":33.51,"l":33.01,"n":2074,"o":33.01,"t":"2025-05-15T04:00:00Z","v":40520,"vw":33.342197},{"c":34.39,"h":34.6279,"l":33.51,"n":2717,"o":33.51,"t":"2025-05-16T04:00:00Z","v":88602,"vw":34.280824},{"c":34.37,"h":34.5083,"l":33.61,"n":1836,"o":34.04,"t":"2025-05-19T04:00:00Z","v":43966,"vw":34.32514},{"c":33.81,"h":34.51,"l":33.75,"n":1679,"o":34.24,"t":"2025-05-20T04:00:00Z","v":52593,"vw":33.972535},{"c":32.88,"h":33.655,"l":32.7772,"n":1318,"o":33.52,"t":"2025-05-21T04:00:00Z","v":40098,"vw":33.057398},{"c":32.58,"h":33.1435,"l":32.4,"n":1604,"o":32.69,"t":"2025-05-22T04:00:00Z","v":53766,"vw":32.647801},{"c":32.61,"h":33.42,"l":31.92,"n":1734,"o":32.38,"t":"2025-05-23T04:00:00Z","v":46460,"vw":32.620592},{"c":33.32,"h":33.42,"l":32.7001,"n":2999,"o":32.8,"t":"2025-05-27T04:00:00Z","v":55513,"vw":33.235332},{"c":33.03,"h":33.743,"l":32.78,"n":2346,"o":33.32,"t":"2025-05-28T04:00:00Z","v":44129,"vw":33.079873},{"c":33.81,"h":33.86,"l":32.94,"n":2358,"o":33.24,"t":"2025-05-29T04:00:00Z","v":57138,"vw":33.605397},{"c":33.68,"h":33.83,"l":33.6,"n":1882,"o":33.83,"t":"2025-05-30T04:00:00Z","v":60631,"vw":33.687387},{"c":34.3,"h":34.33,"l":33.25,"n":1925,"o":33.6,"t":"2025-06-02T04:00:00Z","v":105475,"vw":34.117894},{"c":34.13,"h":34.71,"l":34.015,"n":1366,"o":34.41,"t":"2025-06-03T04:00:00Z","v":36330,"vw":34.21015},{"c":34.63,"h":34.74,"l":34.02,"n":1986,"o":34.3,"t":"2025-06-04T04:00:00Z","v":90308,"vw":34.515706},{"c":34.14,"h":34.655,"l":34.02,"n":2008,"o":34.6,"t":"2025-06-05T04:00:00Z","v":73427,"vw":34.316593},{"c":34.35,"h":34.66,"l":34.09,"n":1412,"o":34.47,"t":"2025-06-06T04:00:00Z","v":36898,"vw":34.306432},{"c":34.89,"h":34.98,"l":34.0991,"n":1358,"o":34.39,"t":"2025-06-09T04:00:00Z","v":40139,"vw":34.775944},{"c":35.15,"h":35.45,"l":34.97,"n":1762,"o":35.04,"t":"2025-06-10T04:00:00Z","v":52642,"vw":35.207084},{"c":34.9,"h":35.4225,"l":34.7,"n":1106,"o":35.37,"t":"2025-06-11T04:00:00Z","v":34255,"vw":34.97198},{"c":34.92,"h":35.0215,"l":34.57,"n":1255,"o":34.9,"t":"2025-06-12T04:00:00Z","v":42447,"vw":34.875621},{"c":34.21,"h":34.72,"l":33.89,"n":1380,"o":34.72,"t":"2025-06-13T04:00:00Z","v":29950,"vw":34.233559},{"c":34.57,"h":35,"l":34.26,"n":1737,"o":34.52,"t":"2025-06-16T04:00:00Z","v":51824,"vw":34.548213},{"c":34.58,"h":34.9315,"l":34.32,"n":1471,"o":34.32,"t":"2025-06-17T04:00:00Z","v":38390,"vw":34.613105},{"c":34.93,"h":35.44,"l":34.37,"n":1417,"o":34.57,"t":"2025-06-18T04:00:00Z","v":49834,"vw":34.943865},{"c":34.56,"h":35.385,"l":34.51,"n":1474,"o":35.15,"t":"2025-06-20T04:00:00Z","v":137047,"vw":34.708578},{"c":35.25,"h":35.365,"l":34.51,"n":1634,"o":34.51,"t":"2025-06-23T04:00:00Z","v":38962,"vw":35.125865},{"c":34.88,"h":35.46,"l":34.57,"n":1312,"o":35.27,"t":"2025-06-24T04:00:00Z","v":35596,"vw":34.974053},{"c":33.85,"h":34.78,"l":33.77,"n":1536,"o":34.78,"t":"2025-06-25T04:00:00Z","v":50715,"vw":33.984362},{"c":34.32,"h":34.41,"l":33.929,"n":1538,"o":34.01,"t":"2025-06-26T04:00:00Z","v":43527,"vw":34.244562},{"c":34.11,"h":34.69,"l":34.02,"n":1276,"o":34.35,"t":"2025-06-27T04:00:00Z","v":267773,"vw":34.124621},{"c":34.14,"h":34.35,"l":33.5,"n":2887,"o":34.16,"t":"2025-06-30T04:00:00Z","v":114948,"vw":34.039233},{"c":34.7,"h":35.21,"l":33.94,"n":2688,"o":34.04,"t":"2025-07-01T04:00:00Z","v":95463,"vw":34.776239},{"c":35.16,"h":35.35,"l":34,"n":1746,"o":34.84,"t":"2025-07-02T04:00:00Z","v":67872,"vw":34.962103},{"c":35.31,"h":35.38,"l":34.77,"n":1177,"o":35.22,"t":"2025-07-03T04:00:00Z","v":50398,"vw":35.124013},{"c":34.69,"h":35.75,"l":34.505,"n":1887,"o":35.25,"t":"2025-07-07T04:00:00Z","v":70385,"vw":34.792745},{"c":34.42,"h":35.0101,"l":34.42,"n":1428,"o":34.66,"t":"2025-07-08T04:00:00Z","v":52163,"vw":34.542793},{"c":34.57,"h":34.6,"l":34.12,"n":1226,"o":34.47,"t":"2025-07-09T04:00:00Z","v":41249,"vw":34.484598},{"c":35,"h":35.24,"l":34.15,"n":1396,"o":34.6,"t":"2025-07-10T04:00:00Z","v":51880,"vw":34.975052},{"c":35.03,"h":35.185,"l":34.55,"n":1767,"o":34.72,"t":"2025-07-11T04:00:00Z","v":50196,"vw":34.931992},{"c":35.16,"h":35.19,"l":34.62,"n":1789,"o":34.88,"t":"2025-07-14T04:00:00Z","v":81058,"vw":35.005624},{"c":33.19,"h":34.5,"l":33.19,"n":1845,"o":34.5,"t":"2025-07-15T04:00:00Z","v":63801,"vw":33.539984},{"c":33.48,"h":33.8599,"l":33.2378,"n":1521,"o":33.25,"t":"2025-07-16T04:00:00Z","v":61623,"vw":33.508378},{"c":33,"h":33.96,"l":33,"n":1842,"o":33.33,"t":"2025-07-17T04:00:00Z","v":67105,"vw":33.197109},{"c":32.88,"h":33.53,"l":32.81,"n":1632,"o":33.09,"t":"2025-07-18T04:00:00Z","v":57143,"vw":32.978919},{"c":33.11,"h":33.27,"l":32.8201,"n":1622,"o":33.04,"t":"2025-07-21T04:00:00Z","v":60684,"vw":33.052351},{"c":33.22,"h":33.6,"l":33.06,"n":1714,"o":33.06,"t":"2025-07-22T04:00:00Z","v":51791,"vw":33.308067},{"c":33.42,"h":33.58,"l":32.95,"n":1797,"o":33.28,"t":"2025-07-23T04:00:00Z","v":52352,"vw":33.342523},{"c":32.99,"h":33.42,"l":32.95,"n":1354,"o":33.14,"t":"2025-07-24T04:00:00Z","v":36728,"vw":33.101267},{"c":33.11,"h":33.29,"l":32.89,"n":1470,"o":32.97,"t":"2025-07-25T04:00:00Z","v":44186,"vw":33.09696},{"c":32.65,"h":33.2925,"l":32.65,"n":1233,"o":33.02,"t":"2025-07-28T04:00:00Z","v":45205,"vw":32.819805},{"c":32.81,"h":32.96,"l":32.69,"n":1201,"o":32.73,"t":"2025-07-29T04:00:00Z","v":39091,"vw":32.828036},{"c":32.3,"h":32.98,"l":32.17,"n":1863,"o":32.77,"t":"2025-07-30T04:00:00Z","v":58715,"vw":32.421475},{"c":32.22,"h":32.56,"l":32,"n":2256,"o":32.15,"t":"2025-07-31T04:00:00Z","v":145936,"vw":32.212029},{"c":31.73,"h":32.42,"l":31.57,"n":1979,"o":32,"t":"2025-08-01T04:00:00Z","v":81230,"vw":31.817751},{"c":32,"h":32.329,"l":31.715,"n":1799,"o":31.98,"t":"2025-08-04T04:00:00Z","v":55978,"vw":32.059586},{"c":32.26,"h":32.27,"l":31.905,"n":1341,"o":31.98,"t":"2025-08-05T04:00:00Z","v":42731,"vw":32.188889},{"c":32.17,"h":32.48,"l":32.08,"n":1379,"o":32.37,"t":"2025-08-06T04:00:00Z","v":50695,"vw":32.176558},{"c":32.72,"h":32.75,"l":32.16,"n":1835,"o":32.33,"t":"2025-08-07T04:00:00Z","v":61898,"vw":32.579846},{"c":32.7,"h":32.96,"l":32.54,"n":1719,"o":32.77,"t":"2025-08-08T04:00:00Z","v":59316,"vw":32.749353},{"c":32.71,"h":32.96,"l":32.23,"n":1394,"o":32.6,"t":"2025-08-11T04:00:00Z","v":56406,"vw":32.692169},{"c":33.13,"h":33.285,"l":32.7,"n":1703,"o":32.93,"t":"2025-08-12T04:00:00Z","v":67624,"vw":33.05355},{"c":32.94,"h":33.34,"l":32.89,"n":1678,"o":33.31,"t":"2025-08-13T04:00:00Z","v":65362,"vw":33.007638},{"c":32.6,"h":32.835,"l":32.495,"n":1630,"o":32.81,"t":"2025-08-14T04:00:00Z","v":74265,"vw":32.66194},{"c":32.65,"h":32.78,"l":32.39,"n":1318,"o":32.67,"t":"2025-08-15T04:00:00Z","v":62610,"vw":32.591094},{"c":32.57,"h":32.79,"l":32.41,"n":1650,"o":32.59,"t":"2025-08-18T04:00:00Z","v":58080,"vw":32.57705},{"c":33.39,"h":33.46,"l":32.57,"n":1223,"o":32.57,"t":"2025-08-19T04:00:00Z","v":40944,"vw":33.290244},{"c":33.03,"h":33.77,"l":32.995,"n":1295,"o":33.46,"t":"2025-08-20T04:00:00Z","v":51400,"vw":33.164546},{"c":33.12,"h":33.14,"l":32.76,"n":1281,"o":32.76,"t":"2025-08-21T04:00:00Z","v":41790,"vw":33.03093},{"c":34,"h":34.23,"l":33.08,"n":2343,"o":33.39,"t":"2025-08-22T04:00:00Z","v":77344,"vw":33.984094},{"c":33.59,"h":34.06,"l":33.545,"n":1120,"o":34.06,"t":"2025-08-25T04:00:00Z","v":31663,"vw":33.63564},{"c":33.76,"h":33.86,"l":33.2886,"n":1487,"o":33.53,"t":"2025-08-26T04:00:00Z","v":48470,"vw":33.740206},{"c":34,"h":34.085,"l":33.66,"n":1192,"o":33.66,"t":"2025-08-27T04:00:00Z","v":31832,"vw":33.983147},{"c":33.84,"h":34.23,"l":33.58,"n":1298,"o":34.23,"t":"2025-08-28T04:00:00Z","v":46080,"vw":33.791631},{"c":34.17,"h":34.21,"l":33.8819,"n":1251,"o":33.92,"t":"2025-08-29T04:00:00Z","v":44022,"vw":34.07034},{"c":33.45,"h":34.09,"l":33.44,"n":1689,"o":34.09,"t":"2025-09-02T04:00:00Z","v":80594,"vw":33.723029},{"c":33.35,"h":33.725,"l":33.31,"n":2059,"o":33.31,"t":"2025-09-03T04:00:00Z","v":73946,"vw":33.442912},{"c":33.42,"h":33.915,"l":33.17,"n":2362,"o":33.59,"t":"2025-09-04T04:00:00Z","v":67422,"vw":33.379735},{"c":33.31,"h":33.8,"l":33.08,"n":1592,"o":33.51,"t":"2025-09-05T04:00:00Z","v":66358,"vw":33.3232},{"c":32.6,"h":33.3848,"l":32.28,"n":2476,"o":33.22,"t":"2025-09-08T04:00:00Z","v":103137,"vw":32.606154},{"c":32.51,"h":32.71,"l":32.19,"n":1758,"o":32.62,"t":"2025-09-09T04:00:00Z","v":60732,"vw":32.447988},{"c":31.97,"h":32.5585,"l":31.89,"n":1859,"o":32.39,"t":"2025-09-10T04:00:00Z","v":71448,"vw":32.051649},{"c":32.39,"h":32.42,"l":31.89,"n":1773,"o":31.89,"t":"2025-09-11T04:00:00Z","v":62833,"vw":32.335566},{"c":32.22,"h":32.46,"l":32.06,"n":1500,"o":32.32,"t":"2025-09-12T04:00:00Z","v":47213,"vw":32.190007},{"c":32.21,"h":32.45,"l":32.13,"n":1607,"o":32.21,"t":"2025-09-15T04:00:00Z","v":56665,"vw":32.238226},{"c":31.83,"h":32.25,"l":31.76,"n":1397,"o":32.15,"t":"2025-09-16T04:00:00Z","v":57679,"vw":31.876132},{"c":31.99,"h":32.7,"l":31.83,"n":1709,"o":31.83,"t":"2025-09-17T04:00:00Z","v":64029,"vw":32.103926},{"c":32.36,"h":32.6,"l":31.8901,"n":1585,"o":32.13,"t":"2025-09-18T04:00:00Z","v":47064,"vw":32.247639},{"c":31.74,"h":32.4,"l":31.545,"n":1492,"o":32.4,"t":"2025-09-19T04:00:00Z","v":135778,"vw":31.864721},{"c":31.85,"h":31.92,"l":31.42,"n":2034,"o":31.75,"t":"2025-09-22T04:00:00Z","v":86751,"vw":31.708225},{"c":31.62,"h":31.85,"l":31.54,"n":1410,"o":31.74,"t":"2025-09-23T04:00:00Z","v":64661,"vw":31.652408},{"c":31.71,"h":31.94,"l":31.15,"n":1896,"o":31.5,"t":"2025-09-24T04:00:00Z","v":92096,"vw":31.654329},{"c":31.67,"h":31.88,"l":31.55,"n":2041,"o":31.58,"t":"2025-09-25T04:00:00Z","v":71055,"vw":31.660087},{"c":31.95,"h":32.051,"l":31.665,"n":1690,"o":31.67,"t":"2025-09-26T04:00:00Z","v":79169,"vw":31.886925},{"c":31.36,"h":31.97,"l":31.28,"n":1594,"o":31.97,"t":"2025-09-29T04:00:00Z","v":65122,"vw":31.474981},{"c":31.87,"h":31.91,"l":31.36,"n":1519,"o":31.36,"t":"2025-09-30T04:00:00Z","v":60695,"vw":31.741706},{"c":31.92,"h":32.1059,"l":31.71,"n":1397,"o":31.95,"t":"2025-10-01T04:00:00Z","v":47651,"vw":31.906375},{"c":31.36,"h":31.86,"l":31.285,"n":2249,"o":31.86,"t":"2025-10-02T04:00:00Z","v":70640,"vw":31.425817},{"c":31.55,"h":32.06,"l":31.45,"n":1359,"o":31.45,"t":"2025-10-03T04:00:00Z","v":66291,"vw":31.642873},{"c":31.58,"h":31.705,"l":31.275,"n":1938,"o":31.55,"t":"2025-10-06T04:00:00Z","v":94310,"vw":31.472348},{"c":30.85,"h":31.77,"l":30.85,"n":2541,"o":31.6,"t":"2025-10-07T04:00:00Z","v":119961,"vw":31.064505},{"c":30.76,"h":31.155,"l":30.625,"n":2576,"o":30.9,"t":"2025-10-08T04:00:00Z","v":60566,"vw":30.807149},{"c":30.59,"h":30.89,"l":30.55,"n":1547,"o":30.8,"t":"2025-10-09T04:00:00Z","v":54543,"vw":30.661308},{"c":30.27,"h":30.75,"l":30.19,"n":1906,"o":30.75,"t":"2025-10-10T04:00:00Z","v":82489,"vw":30.374302},{"c":30.41,"h":30.5637,"l":30.11,"n":2218,"o":30.36,"t":"2025-10-13T04:00:00Z","v":82522,"vw":30.378319},{"c":30.6,"h":30.75,"l":30.165,"n":2549,"o":30.36,"t":"2025-10-14T04:00:00Z","v":101004,"vw":30.544032},{"c":30.29,"h":30.5,"l":29.97,"n":2027,"o":30,"t":"2025-10-15T04:00:00Z","v":81114,"vw":30.173892},{"c":29.96,"h":30.3999,"l":29.96,"n":1765,"o":30.2,"t":"2025-10-16T04:00:00Z","v":78168,"vw":30.094889},{"c":29.99,"h":30.28,"l":29.83,"n":2129,"o":29.98,"t":"2025-10-17T04:00:00Z","v":68194,"vw":30.000524},{"c":30.23,"h":30.24,"l":29.76,"n":1419,"o":30.07,"t":"2025-10-20T04:00:00Z","v":57235,"vw":30.09813},{"c":30.57,"h":30.72,"l":30.22,"n":1536,"o":30.25,"t":"2025-10-21T04:00:00Z","v":60446,"vw":30.535021},{"c":30.9,"h":30.95,"l":30.51,"n":1412,"o":30.66,"t":"2025-10-22T04:00:00Z","v":41111,"vw":30.83841},{"c":31.1,"h":31.115,"l":30.61,"n":1653,"o":31,"t":"2025-10-23T04:00:00Z","v":62602,"vw":30.986736},{"c":31.1,"h":31.22,"l":30.88,"n":2115,"o":31.21,"t":"2025-10-24T04:00:00Z","v":54219,"vw":31.129564},{"c":30.8,"h":31.1,"l":30.76,"n":1781,"o":31.1,"t":"2025-10-27T04:00:00Z","v":75401,"vw":30.892458},{"c":30.27,"h":30.75,"l":30.13,"n":1406,"o":30.75,"t":"2025-10-28T04:00:00Z","v":41703,"vw":30.301549},{"c":29.75,"h":30.48,"l":29.56,"n":2910,"o":30.13,"t":"2025-10-29T04:00:00Z","v":94915,"vw":29.978461},{"c":29.98,"h":29.99,"l":29.52,"n":2128,"o":29.7,"t":"2025-10-30T04:00:00Z","v":78087,"vw":29.873176},{"c":29.61,"h":29.9079,"l":29.44,"n":2274,"o":29.83,"t":"2025-10-31T04:00:00Z","v":115169,"vw":29.65015},{"c":29.64,"h":29.825,"l":29.16,"n":2753,"o":29.45,"t":"2025-11-03T05:00:00Z","v":97415,"vw":29.572699},{"c":29.7,"h":29.805,"l":29.28,"n":1971,"o":29.61,"t":"2025-11-04T05:00:00Z","v":61732,"vw":29.609221},{"c":29.77,"h":30.08,"l":29.43,"n":2675,"o":29.89,"t":"2025-11-05T05:00:00Z","v":95009,"vw":29.829766},{"c":29.88,"h":29.97,"l":29.3201,"n":2235,"o":29.67,"t":"2025-11-06T05:00:00Z","v":71332,"vw":29.760606},{"c":30.59,"h":30.67,"l":29.74,"n":2278,"o":29.93,"t":"2025-11-07T05:00:00Z","v":103473,"vw":30.437461},{"c":29.79,"h":30.53,"l":29.74,"n":1668,"o":30.53,"t":"2025-11-10T05:00:00Z","v":65129,"vw":29.879335},{"c":30.21,"h":30.38,"l":29.86,"n":1879,"o":29.86,"t":"2025-11-11T05:00:00Z","v":46069,"vw":30.203774},{"c":29.62,"h":30.47,"l":29.61,"n":2736,"o":30.09,"t":"2025-11-12T05:00:00Z","v":97679,"vw":29.785698},{"c":29.9,"h":30.01,"l":29.5997,"n":1630,"o":29.66,"t":"2025-11-13T05:00:00Z","v":58075,"vw":29.842767},{"c":30.24,"h":30.26,"l":29.675,"n":1800,"o":29.99,"t":"2025-11-14T05:00:00Z","v":58377,"vw":30.073062},{"c":29.82,"h":30.265,"l":29.77,"n":1452,"o":30.24,"t":"2025-11-17T05:00:00Z","v":54464,"vw":29.949898},{"c":30.35,"h":30.48,"l":29.84,"n":2008,"o":29.84,"t":"2025-11-18T05:00:00Z","v":78988,"vw":30.219146},{"c":30.47,"h":30.565,"l":30.22,"n":1886,"o":30.24,"t":"2025-11-19T05:00:00Z","v":51621,"vw":30.430279},{"c":30.52,"h":30.82,"l":30.3946,"n":1811,"o":30.66,"t":"2025-11-20T05:00:00Z","v":64570,"vw":30.637455},{"c":30.94,"h":31.1,"l":30.6,"n":1463,"o":30.6,"t":"2025-11-21T05:00:00Z","v":64302,"vw":30.909545},{"c":30.56,"h":31.05,"l":30.3101,"n":1782,"o":31.02,"t":"2025-11-24T05:00:00Z","v":72699,"vw":30.543019},{"c":31.14,"h":31.37,"l":30.75,"n":2194,"o":30.75,"t":"2025-11-25T05:00:00Z","v":90842,"vw":31.149947},{"c":31.13,"h":31.435,"l":30.9901,"n":2168,"o":31,"t":"2025-11-26T05:00:00Z","v":99262,"vw":31.174718},{"c":31.1,"h":31.13,"l":30.97,"n":1271,"o":31.09,"t":"2025-11-28T05:00:00Z","v":39258,"vw":31.066028},{"c":30.77,"h":30.96,"l":30.6,"n":1745,"o":30.84,"t":"2025-12-01T05:00:00Z","v":63740,"vw":30.76937},{"c":30.3,"h":30.91,"l":30.2,"n":3019,"o":30.91,"t":"2025-12-02T05:00:00Z","v":89062,"vw":30.379161},{"c":30.58,"h":30.58,"l":30.265,"n":1281,"o":30.49,"t":"2025-12-03T05:00:00Z","v":42873,"vw":30.509115},{"c":29.92,"h":30.57,"l":29.82,"n":1983,"o":30.42,"t":"2025-12-04T05:00:00Z","v":68191,"vw":30.019484},{"c":30.25,"h":30.26,"l":29.82,"n":1680,"o":29.85,"t":"2025-12-05T05:00:00Z","v":55823,"vw":30.15907},{"c":30.32,"h":30.425,"l":30.01,"n":2006,"o":30.26,"t":"2025-12-08T05:00:00Z","v":70629,"vw":30.272256},{"c":30.77,"h":31.05,"l":30.3928,"n":2111,"o":30.41,"t":"2025-12-09T05:00:00Z","v":81295,"vw":30.814165},{"c":31.11,"h":31.33,"l":30.52,"n":2384,"o":30.67,"t":"2025-12-10T05:00:00Z","v":102591,"vw":31.089852},{"c":31.27,"h":31.595,"l":31.14,"n":2216,"o":31.21,"t":"2025-12-11T05:00:00Z","v":70348,"vw":31.34969},{"c":31.8,"h":31.84,"l":31.32,"n":2016,"o":31.45,"t":"2025-12-12T05:00:00Z","v":107129,"vw":31.738691},{"c":32.19,"h":32.45,"l":31.72,"n":2982,"o":31.88,"t":"2025-12-15T05:00:00Z","v":123964,"vw":32.175354},{"c":31.66,"h":32.31,"l":31.58,"n":2619,"o":32.28,"t":"2025-12-16T05:00:00Z","v":100632,"vw":31.769753},{"c":32.1,"h":32.25,"l":31.42,"n":2468,"o":31.8,"t":"2025-12-17T05:00:00Z","v":72771,"vw":32.081954},{"c":31.93,"h":32.37,"l":31.89,"n":1881,"o":32.21,"t":"2025-12-18T05:00:00Z","v":66544,"vw":31.996932},{"c":31.39,"h":31.92,"l":31.34,"n":1502,"o":31.83,"t":"2025-12-19T05:00:00Z","v":121745,"vw":31.443266},{"c":31.37,"h":31.64,"l":31.07,"n":1880,"o":31.22,"t":"2025-12-22T05:00:00Z","v":94632,"vw":31.30908},{"c":31.07,"h":31.4896,"l":31.0001,"n":1945,"o":31.45,"t":"2025-12-23T05:00:00Z","v":72226,"vw":31.154259},{"c":31.56,"h":31.6,"l":31.05,"n":897,"o":31.05,"t":"2025-12-24T05:00:00Z","v":50872,"vw":31.48541},{"c":31.55,"h":31.64,"l":31.33,"n":1406,"o":31.45,"t":"2025-12-26T05:00:00Z","v":34993,"vw":31.496737},{"c":31.55,"h":31.7,"l":31.3701,"n":1440,"o":31.7,"t":"2025-12-29T05:00:00Z","v":54603,"vw":31.559291},{"c":31.57,"h":31.82,"l":31.5,"n":1477,"o":31.5,"t":"2025-12-30T05:00:00Z","v":66022,"vw":31.64336},{"c":31.53,"h":31.731,"l":31.31,"n":1516,"o":31.67,"t":"2025-12-31T05:00:00Z","v":76685,"vw":31.513205},{"c":31.56,"h":31.62,"l":30.81,"n":1520,"o":31.39,"t":"2026-01-02T05:00:00Z","v":81488,"vw":31.364371},{"c":31.5,"h":31.6557,"l":31.2,"n":1773,"o":31.43,"t":"2026-01-05T05:00:00Z","v":68542,"vw":31.48707},{"c":31.58,"h":31.68,"l":31.375,"n":1499,"o":31.4,"t":"2026-01-06T05:00:00Z","v":67653,"vw":31.514853},{"c":32.12,"h":32.2,"l":31.39,"n":2155,"o":31.74,"t":"2026-01-07T05:00:00Z","v":123608,"vw":31.837611},{"c":32.43,"h":32.74,"l":32.02,"n":2302,"o":32.02,"t":"2026-01-08T05:00:00Z","v":54808,"vw":32.507817},{"c":32.29,"h":32.52,"l":32.185,"n":1275,"o":32.34,"t":"2026-01-09T05:00:00Z","v":43274,"vw":32.29303},{"c":32.23,"h":32.6,"l":32.17,"n":1596,"o":32.27,"t":"2026-01-12T05:00:00Z","v":48954,"vw":32.327311},{"c":32.16,"h":32.485,"l":31.835,"n":1236,"o":32.17,"t":"2026-01-13T05:00:00Z","v":40287,"vw":32.167404},{"c":32.51,"h":32.63,"l":32.2,"n":1900,"o":32.2,"t":"2026-01-14T05:00:00Z","v":100399,"vw":32.463504},{"c":31.95,"h":32.57,"l":31.77,"n":1800,"o":31.8,"t":"2026-01-15T05:00:00Z","v":80517,"vw":31.976297},{"c":31.84,"h":31.98,"l":31.5,"n":1554,"o":31.8,"t":"2026-01-16T05:00:00Z","v":72078,"vw":31.809741},{"c":31.36,"h":31.91,"l":31.17,"n":1941,"o":31.61,"t":"2026-01-20T05:00:00Z","v":61855,"vw":31.394194},{"c":31.81,"h":31.81,"l":31.25,"n":2115,"o":31.43,"t":"2026-01-21T05:00:00Z","v":113379,"vw":31.610658},{"c":31.53,"h":32.26,"l":31.53,"n":1715,"o":31.91,"t":"2026-01-22T05:00:00Z","v":59445,"vw":31.744777},{"c":31.5,"h":31.6593,"l":31.035,"n":1401,"o":31.49,"t":"2026-01-23T05:00:00Z","v":44637,"vw":31.398198},{"c":31.24,"h":31.56,"l":31.1,"n":1883,"o":31.56,"t":"2026-01-26T05:00:00Z","v":78648,"vw":31.282396},{"c":31.38,"h":31.45,"l":31.03,"n":1385,"o":31.19,"t":"2026-01-27T05:00:00Z","v":33707,"vw":31.312655},{"c":30.83,"h":31.6601,"l":30.77,"n":2010,"o":31.5,"t":"2026-01-28T05:00:00Z","v":65679,"vw":31.014677},{"c":31.63,"h":31.84,"l":31,"n":1894,"o":31.03,"t":"2026-01-29T05:00:00Z","v":62942,"vw":31.605628},{"c":31.73,"h":32.02,"l":31.3819,"n":2383,"o":31.61,"t":"2026-01-30T05:00:00Z","v":110009,"vw":31.707352},{"c":31.95,"h":32.22,"l":31.555,"n":2300,"o":31.82,"t":"2026-02-02T05:00:00Z","v":66558,"vw":31.899708},{"c":32.41,"h":32.49,"l":31.84,"n":2289,"o":31.85,"t":"2026-02-03T05:00:00Z","v":70919,"vw":32.282384},{"c":33.61,"h":33.74,"l":32.545,"n":2982,"o":32.57,"t":"2026-02-04T05:00:00Z","v":84077,"vw":33.412779},{"c":34.74,"h":34.89,"l":33.54,"n":2835,"o":33.74,"t":"2026-02-05T05:00:00Z","v":84619,"vw":34.518886},{"c":34.63,"h":35.13,"l":34.35,"n":2126,"o":34.98,"t":"2026-02-06T05:00:00Z","v":78016,"vw":34.645529},{"c":34.31,"h":34.78,"l":34.05,"n":1840,"o":34.48,"t":"2026-02-09T05:00:00Z","v":65911,"vw":34.364903},{"c":34.72,"h":34.985,"l":34.25,"n":1564,"o":34.25,"t":"2026-02-10T05:00:00Z","v":54188,"vw":34.73781},{"c":34.23,"h":34.76,"l":34.22,"n":1955,"o":34.76,"t":"2026-02-11T05:00:00Z","v":69919,"vw":34.355942},{"c":34.35,"h":34.69,"l":34.16,"n":1938,"o":34.5,"t":"2026-02-12T05:00:00Z","v":65898,"vw":34.399488},{"c":34.42,"h":34.82,"l":34.3067,"n":1448,"o":34.5,"t":"2026-02-13T05:00:00Z","v":47531,"vw":34.516834},{"c":35.26,"h":35.36,"l":34.21,"n":1739,"o":34.72,"t":"2026-02-17T05:00:00Z","v":53111,"vw":35.124396},{"c":34.77,"h":35.18,"l":34.64,"n":1724,"o":35.12,"t":"2026-02-18T05:00:00Z","v":46193,"vw":34.787566},{"c":34.72,"h":35,"l":34.54,"n":1349,"o":34.78,"t":"2026-02-19T05:00:00Z","v":34667,"vw":34.711448},{"c":34.93,"h":34.93,"l":34.57,"n":1782,"o":34.85,"t":"2026-02-20T05:00:00Z","v":65714,"vw":34.860982},{"c":34.98,"h":35.16,"l":34.7,"n":2523,"o":35.01,"t":"2026-02-23T05:00:00Z","v":77040,"vw":34.948519},{"c":34.07,"h":35.02,"l":33.9,"n":1885,"o":34.98,"t":"2026-02-24T05:00:00Z","v":91259,"vw":34.112375},{"c":34.32,"h":34.46,"l":33.56,"n":2701,"o":33.96,"t":"2026-02-25T05:00:00Z","v":130729,"vw":33.999409},{"c":34.14,"h":34.525,"l":34.05,"n":1709,"o":34.46,"t":"2026-02-26T05:00:00Z","v":61514,"vw":34.26809},{"c":34.08,"h":34.74,"l":33.75,"n":4649,"o":34,"t":"2026-02-27T05:00:00Z","v":226634,"vw":34.054406},{"c":34.23,"h":34.5,"l":32.2501,"n":2976,"o":33.25,"t":"2026-03-02T05:00:00Z","v":114126,"vw":33.872737},{"c":34.52,"h":34.83,"l":33.48,"n":1984,"o":34,"t":"2026-03-03T05:00:00Z","v":75120,"vw":34.444149},{"c":35.06,"h":35.21,"l":34.09,"n":1584,"o":34.77,"t":"2026-03-04T05:00:00Z","v":47932,"vw":34.932319},{"c":34.47,"h":34.88,"l":34.18,"n":1508,"o":34.81,"t":"2026-03-05T05:00:00Z","v":43085,"vw":34.511991},{"c":34.38,"h":34.43,"l":33.74,"n":1503,"o":34.25,"t":"2026-03-06T05:00:00Z","v":57778,"vw":34.263333},{"c":34.35,"h":34.5,"l":33.42,"n":1662,"o":34.05,"t":"2026-03-09T04:00:00Z","v":52036,"vw":34.190122},{"c":34.06,"h":34.45,"l":33.87,"n":1847,"o":34.1,"t":"2026-03-10T04:00:00Z","v":61805,"vw":34.071944},{"c":33.53,"h":33.86,"l":33.27,"n":1308,"o":33.83,"t":"2026-03-11T04:00:00Z","v":36359,"vw":33.556042},{"c":33.04,"h":33.47,"l":32.84,"n":1277,"o":33.21,"t":"2026-03-12T04:00:00Z","v":45122,"vw":33.083055},{"c":33.05,"h":33.59,"l":32.725,"n":1400,"o":33.28,"t":"2026-03-13T04:00:00Z","v":37645,"vw":33.038184},{"c":33.43,"h":33.78,"l":33.0809,"n":1374,"o":33.17,"t":"2026-03-16T04:00:00Z","v":41159,"vw":33.450619},{"c":33.4,"h":33.67,"l":33.14,"n":1237,"o":33.63,"t":"2026-03-17T04:00:00Z","v":74201,"vw":33.380301},{"c":33.18,"h":33.3501,"l":32.77,"n":1496,"o":33.25,"t":"2026-03-18T04:00:00Z","v":50331,"vw":33.156882},{"c":33.26,"h":33.54,"l":32.82,"n":1326,"o":32.98,"t":"2026-03-19T04:00:00Z","v":41987,"vw":33.163225},{"c":32.38,"h":33.49,"l":32.3482,"n":1645,"o":33.47,"t":"2026-03-20T04:00:00Z","v":162019,"vw":32.481351},{"c":32.89,"h":33.4899,"l":32.5,"n":1707,"o":32.91,"t":"2026-03-23T04:00:00Z","v":56618,"vw":33.01226},{"c":32.71,"h":33,"l":32.51,"n":1358,"o":32.72,"t":"2026-03-24T04:00:00Z","v":56156,"vw":32.722922},{"c":32.68,"h":32.98,"l":32.36,"n":1135,"o":32.88,"t":"2026-03-25T04:00:00Z","v":34322,"vw":32.672089},{"c":32.67,"h":32.83,"l":32.45,"n":1415,"o":32.67,"t":"2026-03-26T04:00:00Z","v":35978,"vw":32.639486},{"c":32.34,"h":32.79,"l":32.21,"n":1044,"o":32.69,"t":"2026-03-27T04:00:00Z","v":39878,"vw":32.407543},{"c":32.69,"h":33,"l":32.22,"n":2002,"o":32.79,"t":"2026-03-30T04:00:00Z","v":80910,"vw":32.710317},{"c":32.58,"h":33.23,"l":32.275,"n":1580,"o":33.01,"t":"2026-03-31T04:00:00Z","v":69710,"vw":32.650006},{"c":32.8,"h":33.06,"l":32.5,"n":1415,"o":32.75,"t":"2026-04-01T04:00:00Z","v":43939,"vw":32.816293},{"c":33.08,"h":33.1997,"l":32.57,"n":1265,"o":32.57,"t":"2026-04-02T04:00:00Z","v":34925,"vw":33.005909},{"c":33.03,"h":33.49,"l":32.75,"n":1703,"o":32.84,"t":"2026-04-06T04:00:00Z","v":49920,"vw":33.077303},{"c":33.68,"h":33.8299,"l":33.24,"n":1521,"o":33.26,"t":"2026-04-07T04:00:00Z","v":50040,"vw":33.583812},{"c":33.76,"h":34.25,"l":33.5101,"n":1741,"o":34,"t":"2026-04-08T04:00:00Z","v":67299,"vw":33.825546},{"c":33.66,"h":34.22,"l":33.56,"n":1461,"o":33.56,"t":"2026-04-09T04:00:00Z","v":55906,"vw":33.766451},{"c":33.87,"h":34.23,"l":33.66,"n":1415,"o":33.66,"t":"2026-04-10T04:00:00Z","v":48121,"vw":33.870523},{"c":33.75,"h":33.9797,"l":33.26,"n":2510,"o":33.83,"t":"2026-04-13T04:00:00Z","v":71858,"vw":33.612522},{"c":34.09,"h":34.09,"l":33.49,"n":2098,"o":33.64,"t":"2026-04-14T04:00:00Z","v":83032,"vw":33.934199},{"c":33.52,"h":33.6,"l":33.14,"n":1605,"o":33.31,"t":"2026-04-15T04:00:00Z","v":60622,"vw":33.459362},{"c":33.75,"h":33.98,"l":33.26,"n":2122,"o":33.33,"t":"2026-04-16T04:00:00Z","v":73463,"vw":33.731142},{"c":34.43,"h":34.75,"l":33.89,"n":1939,"o":33.89,"t":"2026-04-17T04:00:00Z","v":61802,"vw":34.388177},{"c":34.25,"h":34.73,"l":34.18,"n":1285,"o":34.495,"t":"2026-04-20T04:00:00Z","v":44772,"vw":34.31106},{"c":33.8,"h":34.48,"l":33.76,"n":1730,"o":34.21,"t":"2026-04-21T04:00:00Z","v":54821,"vw":33.865857},{"c":33.66,"h":34.24,"l":33.5,"n":1786,"o":33.78,"t":"2026-04-22T04:00:00Z","v":66217,"vw":33.716192},{"c":34.29,"h":34.49,"l":33.84,"n":1427,"o":33.84,"t":"2026-04-23T04:00:00Z","v":46163,"vw":34.298494},{"c":34.53,"h":34.65,"l":34.14,"n":1766,"o":34.14,"t":"2026-04-24T04:00:00Z","v":55074,"vw":34.526865},{"c":34.46,"h":34.76,"l":34.33,"n":1635,"o":34.33,"t":"2026-04-27T04:00:00Z","v":42260,"vw":34.506227},{"c":34.68,"h":34.81,"l":34.1,"n":1871,"o":34.67,"t":"2026-04-28T04:00:00Z","v":61094,"vw":34.636572},{"c":34.08,"h":34.61,"l":33.825,"n":1864,"o":34.5,"t":"2026-04-29T04:00:00Z","v":59235,"vw":34.124645},{"c":34.43,"h":34.6599,"l":34.01,"n":1555,"o":34.01,"t":"2026-04-30T04:00:00Z","v":54309,"vw":34.409914},{"c":34.42,"h":34.74,"l":34.16,"n":1596,"o":34.6,"t":"2026-05-01T04:00:00Z","v":52718,"vw":34.397693},{"c":34.16,"h":34.73,"l":34.01,"n":1752,"o":34.21,"t":"2026-05-04T04:00:00Z","v":57124,"vw":34.244683},{"c":34.31,"h":34.47,"l":34.03,"n":3029,"o":34.3,"t":"2026-05-05T04:00:00Z","v":50502,"vw":34.327511},{"c":34.21,"h":34.56,"l":34.2,"n":1559,"o":34.45,"t":"2026-05-06T04:00:00Z","v":43954,"vw":34.309148},{"c":34.2,"h":34.46,"l":33.715,"n":1814,"o":34.42,"t":"2026-05-07T04:00:00Z","v":60840,"vw":34.106016},{"c":35.19,"h":35.43,"l":34.15,"n":1697,"o":34.18,"t":"2026-05-08T04:00:00Z","v":51483,"vw":35.049245},{"c":34.44,"h":35.265,"l":34.02,"n":1930,"o":35.19,"t":"2026-05-11T04:00:00Z","v":66766,"vw":34.536873},{"c":34.43,"h":35.06,"l":34.06,"n":1825,"o":34.68,"t":"2026-05-12T04:00:00Z","v":66665,"vw":34.666143},{"c":33.92,"h":34.62,"l":33.65,"n":1677,"o":34.24,"t":"2026-05-13T04:00:00Z","v":45440,"vw":33.916303},{"c":33.45,"h":34.36,"l":33.45,"n":1362,"o":33.91,"t":"2026-05-14T04:00:00Z","v":36808,"vw":33.615688},{"c":33,"h":33.3301,"l":32.64,"n":2539,"o":33.29,"t":"2026-05-15T04:00:00Z","v":91006,"vw":33.038139},{"c":33.55,"h":33.93,"l":33.02,"n":1860,"o":33.02,"t":"2026-05-18T04:00:00Z","v":73400,"vw":33.575442},{"c":33.55,"h":33.61,"l":33.2032,"n":2419,"o":33.32,"t":"2026-05-19T04:00:00Z","v":79502,"vw":33.42686},{"c":33.91,"h":33.91,"l":33.45,"n":2280,"o":33.45,"t":"2026-05-20T04:00:00Z","v":63137,"vw":33.804788},{"c":34.44,"h":34.5,"l":33.63,"n":1576,"o":33.66,"t":"2026-05-21T04:00:00Z","v":33674,"vw":34.290465},{"c":34.53,"h":34.69,"l":34.19,"n":1600,"o":34.47,"t":"2026-05-22T04:00:00Z","v":51318,"vw":34.496679},{"c":34.73,"h":34.769,"l":34.39,"n":2404,"o":34.39,"t":"2026-05-26T04:00:00Z","v":53457,"vw":34.641345},{"c":35.08,"h":35.1,"l":34.76,"n":1938,"o":34.79,"t":"2026-05-27T04:00:00Z","v":54494,"vw":35.006972},{"c":34.67,"h":35.085,"l":34.27,"n":3747,"o":35.05,"t":"2026-05-28T04:00:00Z","v":98871,"vw":34.738971},{"c":34.66,"h":34.84,"l":34.025,"n":2016,"o":34.57,"t":"2026-05-29T04:00:00Z","v":65470,"vw":34.626561},{"c":34.6,"h":35.23,"l":34.15,"n":2396,"o":34.48,"t":"2026-06-01T04:00:00Z","v":79003,"vw":34.641225},{"c":35.53,"h":35.77,"l":34.5752,"n":2431,"o":34.58,"t":"2026-06-02T04:00:00Z","v":67806,"vw":35.321423},{"c":35.3,"h":35.85,"l":35.3,"n":3320,"o":35.49,"t":"2026-06-03T04:00:00Z","v":121342,"vw":35.615522},{"c":36.49,"h":36.49,"l":35,"n":2056,"o":35.56,"t":"2026-06-04T04:00:00Z","v":61616,"vw":36.04362},{"c":36.54,"h":37.42,"l":36.49,"n":2490,"o":36.62,"t":"2026-06-05T04:00:00Z","v":73949,"vw":36.884778},{"c":36.51,"h":36.875,"l":36.3713,"n":2263,"o":36.79,"t":"2026-06-08T04:00:00Z","v":57741,"vw":36.591354},{"c":37.43,"h":37.855,"l":36.75,"n":2486,"o":36.75,"t":"2026-06-09T04:00:00Z","v":71479,"vw":37.53503},{"c":37.82,"h":38.42,"l":37.495,"n":3249,"o":37.62,"t":"2026-06-10T04:00:00Z","v":110113,"vw":37.810955},{"c":37.2,"h":38.09,"l":37.1,"n":3700,"o":38.09,"t":"2026-06-11T04:00:00Z","v":97905,"vw":37.384363},{"c":37.45,"h":37.63,"l":37.27,"n":2635,"o":37.41,"t":"2026-06-12T04:00:00Z","v":64247,"vw":37.481944},{"c":36.69,"h":37.5,"l":36.59,"n":2579,"o":37.41,"t":"2026-06-15T04:00:00Z","v":63495,"vw":36.873409},{"c":36.62,"h":37.02,"l":36.34,"n":2067,"o":36.76,"t":"2026-06-16T04:00:00Z","v":88593,"vw":36.624637},{"c":35.51,"h":36.43,"l":35.33,"n":2432,"o":36.43,"t":"2026-06-17T04:00:00Z","v":113017,"vw":35.589423},{"c":36.03,"h":36.19,"l":35.58,"n":2087,"o":35.58,"t":"2026-06-18T04:00:00Z","v":165825,"vw":35.964721},{"c":35.77,"h":36.23,"l":35.72,"n":2325,"o":35.9,"t":"2026-06-22T04:00:00Z","v":74214,"vw":35.846115},{"c":36.77,"h":36.99,"l":35.73,"n":2783,"o":35.73,"t":"2026-06-23T04:00:00Z","v":165977,"vw":36.77364},{"c":37.07,"h":37.18,"l":36.61,"n":2821,"o":36.82,"t":"2026-06-24T04:00:00Z","v":95653,"vw":37.008123},{"c":37,"h":37.72,"l":36.72,"n":2582,"o":37.17,"t":"2026-06-25T04:00:00Z","v":82477,"vw":37.055955},{"c":37.88,"h":37.89,"l":36.9,"n":2429,"o":37.16,"t":"2026-06-26T04:00:00Z","v":398518,"vw":37.825178},{"c":37.74,"h":38.09,"l":37.26,"n":2426,"o":38.09,"t":"2026-06-29T04:00:00Z","v":95849,"vw":37.712012},{"c":37.39,"h":37.75,"l":37.23,"n":2418,"o":37.57,"t":"2026-06-30T04:00:00Z","v":86939,"vw":37.466613},{"c":37.45,"h":37.71,"l":37.09,"n":2904,"o":37.22,"t":"2026-07-01T04:00:00Z","v":80560,"vw":37.504919},{"c":37.59,"h":37.8,"l":37.34,"n":2083,"o":37.37,"t":"2026-07-02T04:00:00Z","v":68157,"vw":37.56554},{"c":36.71,"h":37.51,"l":36.66,"n":3910,"o":37.42,"t":"2026-07-06T04:00:00Z","v":111158,"vw":37.033337},{"c":36.61,"h":37.7836,"l":36.54,"n":4526,"o":36.94,"t":"2026-07-07T04:00:00Z","v":139706,"vw":37.048124},{"c":35.87,"h":36.9999,"l":35.85,"n":3936,"o":36.73,"t":"2026-07-08T04:00:00Z","v":146252,"vw":36.15377},{"c":35.91,"h":36.295,"l":35.83,"n":3049,"o":36.14,"t":"2026-07-09T04:00:00Z","v":65889,"vw":35.999985},{"c":36.14,"h":36.24,"l":35.59,"n":2048,"o":35.95,"t":"2026-07-10T04:00:00Z","v":62324,"vw":36.012511},{"c":36.29,"h":36.72,"l":36.12,"n":2331,"o":36.13,"t":"2026-07-13T04:00:00Z","v":77598,"vw":36.315657},{"c":36.25,"h":36.54,"l":36.235,"n":1868,"o":36.5,"t":"2026-07-14T04:00:00Z","v":96714,"vw":36.361535},{"c":35.53,"h":36.33,"l":35.31,"n":2850,"o":35.53,"t":"2026-07-15T04:00:00Z","v":97118,"vw":35.631785},{"c":36.59,"h":36.79,"l":35.69,"n":3317,"o":35.69,"t":"2026-07-16T04:00:00Z","v":78754,"vw":36.5016},{"c":36.65,"h":37.16,"l":36.26,"n":3005,"o":36.7,"t":"2026-07-17T04:00:00Z","v":105280,"vw":36.676176},{"c":36.31,"h":36.57,"l":36.16,"n":2413,"o":36.35,"t":"2026-07-20T04:00:00Z","v":73975,"vw":36.342057},{"c":36.27,"h":36.27,"l":35.915,"n":3350,"o":36.03,"t":"2026-07-21T04:00:00Z","v":113009,"vw":36.157149},{"c":35.79,"h":36.74,"l":35.79,"n":3132,"o":36.5,"t":"2026-07-22T04:00:00Z","v":109240,"vw":35.992986},{"c":35.27,"h":35.8,"l":35.27,"n":2958,"o":35.44,"t":"2026-07-23T04:00:00Z","v":89276,"vw":35.409317},{"c":35.68,"h":35.85,"l":35.254,"n":1743,"o":35.41,"t":"2026-07-24T04:00:00Z","v":56785,"vw":35.686226},{"c":36.03,"h":36.14,"l":35.26,"n":1786,"o":36.14,"t":"2026-07-27T04:00:00Z","v":42162,"vw":36.002715},{"c":35.47,"h":36.28,"l":35.42,"n":1862,"o":36.28,"t":"2026-07-28T04:00:00Z","v":55047,"vw":35.710095},{"c":34.95,"h":35.87,"l":34.85,"n":2031,"o":35.87,"t":"2026-07-29T04:00:00Z","v":59683,"vw":35.101283},{"c":34.66,"h":35.07,"l":34.09,"n":2397,"o":35.07,"t":"2026-07-30T04:00:00Z","v":74907,"vw":34.562489},{"c":34.07,"h":34.75,"l":34.02,"n":2499,"o":34.61,"t":"2026-07-31T04:00:00Z","v":86371,"vw":34.160445},{"c":34.32,"h":34.94,"l":33.99,"n":2327,"o":34.14,"t":"2026-08-03T04:00:00Z","v":102032,"vw":34.304254},{"c":34.14,"h":34.175,"l":33.5,"n":3189,"o":34.02,"t":"2026-08-04T04:00:00Z","v":97622,"vw":34.053065},{"c":33.63,"h":34.26,"l":33.25,"n":2456,"o":33.9,"t":"2026-08-05T04:00:00Z","v":134495,"vw":33.608793},{"c":33.8,"h":34.015,"l":33.25,"n":3053,"o":33.73,"t":"2026-08-06T04:00:00Z","v":126814,"vw":33.771995},{"c":34.01,"h":34.09,"l":32.755,"n":2942,"o":33.35,"t":"2026-08-07T04:00:00Z","v":106583,"vw":33.574286},{"c":33.93,"h":34.25,"l":33.11,"n":3311,"o":34.13,"t":"2026-08-10T04:00:00Z","v":155163,"vw":33.783223},{"c":34.51,"h":34.62,"l":33.774,"n":2799,"o":33.87,"t":"2026-08-11T04:00:00Z","v":109588,"vw":34.426533},{"c":34.4,"h":35.12,"l":33.76,"n":3734,"o":34.55,"t":"2026-08-12T04:00:00Z","v":177257,"vw":34.362405},{"c":35,"h":35.08,"l":34.48,"n":3137,"o":34.48,"t":"2026-08-13T04:00:00Z","v":106802,"vw":34.863859},{"c":34.8,"h":35.36,"l":34.665,"n":2892,"o":34.96,"t":"2026-08-14T04:00:00Z","v":149511,"vw":34.814051},{"c":34.27,"h":35,"l":34.13,"n":2964,"o":34.62,"t":"2026-08-17T04:00:00Z","v":90469,"vw":34.328542},{"c":34.01,"h":34.54,"l":34,"n":2963,"o":34.45,"t":"2026-08-18T04:00:00Z","v":92466,"vw":34.172045},{"c":34.22,"h":34.476,"l":34.06,"n":1954,"o":34.11,"t":"2026-08-19T04:00:00Z","v":61435,"vw":34.224844},{"c":34.02,"h":34.4793,"l":33.75,"n":2260,"o":34.03,"t":"2026-08-20T04:00:00Z","v":78248,"vw":34.126095},{"c":33.72,"h":34.16,"l":33.63,"n":2718,"o":33.99,"t":"2026-08-21T04:00:00Z","v":61209,"vw":33.797409},{"c":34.14,"h":34.25,"l":33.78,"n":2574,"o":33.88,"t":"2026-08-24T04:00:00Z","v":88868,"vw":34.020579},{"c":34.13,"h":34.28,"l":33.84,"n":2476,"o":34.28,"t":"2026-08-25T04:00:00Z","v":57539,"vw":34.107372},{"c":33.68,"h":34.28,"l":33.64,"n":2046,"o":34.28,"t":"2026-08-26T04:00:00Z","v":70449,"vw":33.783046},{"c":33.45,"h":33.6199,"l":33.17,"n":1858,"o":33.42,"t":"2026-08-27T04:00:00Z","v":61168,"vw":33.389933},{"c":33.27,"h":33.67,"l":33.2,"n":2201,"o":33.5,"t":"2026-08-28T04:00:00Z","v":71763,"vw":33.338771},{"c":32.61,"h":33.09,"l":32.575,"n":3232,"o":33.09,"t":"2026-08-31T04:00:00Z","v":140405,"vw":32.70936},{"c":32.75,"h":33,"l":32.405,"n":3525,"o":32.62,"t":"2026-09-01T04:00:00Z","v":121239,"vw":32.679735},{"c":32.64,"h":32.955,"l":32.55,"n":2897,"o":32.92,"t":"2026-09-02T04:00:00Z","v":119233,"vw":32.679853},{"c":32.5,"h":32.94,"l":32.42,"n":2758,"o":32.94,"t":"2026-09-03T04:00:00Z","v":128261,"vw":32.602515},{"c":32.52,"h":32.91,"l":32.31,"n":3015,"o":32.5,"t":"2026-09-04T04:00:00Z","v":102789,"vw":32.681815},{"c":32.55,"h":32.59,"l":32.22,"n":4687,"o":32.59,"t":"2026-09-08T04:00:00Z","v":178785,"vw":32.399261},{"c":31.85,"h":32.655,"l":31.59,"n":3000,"o":32.6,"t":"2026-09-09T04:00:00Z","v":115077,"vw":31.868899},{"c":31.66,"h":32.285,"l":31.51,"n":3462,"o":32.285,"t":"2026-09-10T04:00:00Z","v":121074,"vw":31.665953},{"c":31.27,"h":32.11,"l":31.17,"n":2004,"o":31.7,"t":"2026-09-11T04:00:00Z","v":81839,"vw":31.440563},{"c":31.14,"h":31.72,"l":31.01,"n":4158,"o":31.45,"t":"2026-09-14T04:00:00Z","v":108017,"vw":31.214774},{"c":30.72,"h":31.38,"l":30.56,"n":6411,"o":31.06,"t":"2026-09-15T04:00:00Z","v":149110,"vw":30.785407},{"c":30.33,"h":31.07,"l":30,"n":3416,"o":30.855,"t":"2026-09-16T04:00:00Z","v":188286,"vw":30.343405},{"c":30.31,"h":30.68,"l":30.21,"n":3645,"o":30.59,"t":"2026-09-17T04:00:00Z","v":151592,"vw":30.376266},{"c":30.24,"h":30.39,"l":29.895,"n":3074,"o":30.19,"t":"2026-09-18T04:00:00Z","v":272548,"vw":30.215868},{"c":30.23,"h":30.45,"l":29.84,"n":3646,"o":30.27,"t":"2026-09-21T04:00:00Z","v":182568,"vw":30.157814},{"c":30.23,"h":30.37,"l":30.09,"n":3067,"o":30.37,"t":"2026-09-22T04:00:00Z","v":143652,"vw":30.210932},{"c":29.79,"h":30.13,"l":29.66,"n":3543,"o":30,"t":"2026-09-23T04:00:00Z","v":126810,"vw":29.797696},{"c":29.85,"h":30.08,"l":29.43,"n":3491,"o":30.08,"t":"2026-09-24T04:00:00Z","v":177965,"vw":29.777775},{"c":30,"h":30.125,"l":29.43,"n":3723,"o":29.89,"t":"2026-09-25T04:00:00Z","v":137974,"vw":29.891747},{"c":30.21,"h":30.47,"l":29.905,"n":4089,"o":30,"t":"2026-09-28T04:00:00Z","v":156006,"vw":30.21046},{"c":30.16,"h":30.45,"l":29.815,"n":3240,"o":30.04,"t":"2026-09-29T04:00:00Z","v":142074,"vw":30.102111},{"c":30.08,"h":30.39,"l":29.825,"n":3438,"o":30.24,"t":"2026-09-30T04:00:00Z","v":144748,"vw":30.066378},{"c":29.98,"h":30.7116,"l":29.46,"n":3506,"o":30.11,"t":"2026-10-01T04:00:00Z","v":153132,"vw":29.935553},{"c":30.16,"h":30.45,"l":29.925,"n":3188,"o":30.08,"t":"2026-10-02T04:00:00Z","v":180847,"vw":30.119655},{"c":29.55,"h":30.07,"l":29.51,"n":3096,"o":30.07,"t":"2026-10-05T04:00:00Z","v":157421,"vw":29.65261},{"c":29.9,"h":30.02,"l":29.48,"n":2836,"o":29.79,"t":"2026-10-06T04:00:00Z","v":98640,"vw":29.845173},{"c":29.58,"h":30.02,"l":29.5,"n":2580,"o":29.84,"t":"2026-10-07T04:00:00Z","v":94509,"vw":29.62622},{"c":29.72,"h":29.74,"l":29.23,"n":2970,"o":29.62,"t":"2026-10-08T04:00:00Z","v":95121,"vw":29.613292},{"c":30,"h":30.33,"l":29.52,"n":4098,"o":29.94,"t":"2026-10-09T04:00:00Z","v":268053,"vw":30.078459},{"c":30.09,"h":30.24,"l":29.66,"n":2893,"o":29.9,"t":"2026-10-12T04:00:00Z","v":118932,"vw":30.090351},{"c":29.7,"h":30.41,"l":29.7,"n":2652,"o":30.41,"t":"2026-10-13T04:00:00Z","v":107284,"vw":29.857867},{"c":29.43,"h":29.63,"l":29.19,"n":3482,"o":29.58,"t":"2026-10-14T04:00:00Z","v":143194,"vw":29.458227},{"c":29.14,"h":29.72,"l":29.06,"n":3168,"o":29.34,"t":"2026-10-15T04:00:00Z","v":165855,"vw":29.267825},{"c":29.49,"h":29.715,"l":29.19,"n":3405,"o":29.2,"t":"2026-10-16T04:00:00Z","v":106223,"vw":29.471958},{"c":28.99,"h":29.35,"l":28.89,"n":3467,"o":29.35,"t":"2026-10-19T04:00:00Z","v":142531,"vw":29.024752},{"c":29.5,"h":29.84,"l":29.17,"n":2930,"o":29.17,"t":"2026-10-20T04:00:00Z","v":119592,"vw":29.495244},{"c":28.83,"h":29.55,"l":28.6875,"n":3573,"o":29.55,"t":"2026-10-21T04:00:00Z","v":144900,"vw":28.909863}],"volatilityBars":[{"c":30.24,"h":30.294,"l":30.2,"n":23,"o":30.27,"t":"2026-09-21T13:30:00Z","v":1397,"vw":30.261029},{"c":30.225,"h":30.225,"l":30.225,"n":5,"o":30.225,"t":"2026-09-21T13:45:00Z","v":564,"vw":30.225},{"c":30.2175,"h":30.45,"l":30.13,"n":16,"o":30.15,"t":"2026-09-21T14:00:00Z","v":2066,"vw":30.260154},{"c":30.29,"h":30.29,"l":30.18,"n":44,"o":30.22,"t":"2026-09-21T14:15:00Z","v":2524,"vw":30.234686},{"c":30.235,"h":30.31,"l":30.235,"n":36,"o":30.3,"t":"2026-09-21T14:30:00Z","v":1597,"vw":30.273462},{"c":30.17,"h":30.17,"l":30.17,"n":8,"o":30.17,"t":"2026-09-21T14:45:00Z","v":151,"vw":30.17},{"c":30.25,"h":30.25,"l":30.12,"n":38,"o":30.14,"t":"2026-09-21T15:00:00Z","v":2505,"vw":30.147334},{"c":30.335,"h":30.35,"l":30.3,"n":48,"o":30.3,"t":"2026-09-21T15:15:00Z","v":2247,"vw":30.312148},{"c":30.25,"h":30.3,"l":30.25,"n":40,"o":30.275,"t":"2026-09-21T15:30:00Z","v":1209,"vw":30.27125},{"c":30.295,"h":30.295,"l":30.295,"n":4,"o":30.295,"t":"2026-09-21T15:45:00Z","v":103,"vw":30.295},{"c":30.19,"h":30.295,"l":30.16,"n":137,"o":30.295,"t":"2026-09-21T16:00:00Z","v":9692,"vw":30.221182},{"c":30.2,"h":30.22,"l":30.17,"n":70,"o":30.22,"t":"2026-09-21T16:15:00Z","v":2747,"vw":30.200489},{"c":30.14,"h":30.16,"l":30.13,"n":41,"o":30.16,"t":"2026-09-21T16:30:00Z","v":1295,"vw":30.142758},{"c":30.07,"h":30.14,"l":30.05,"n":110,"o":30.14,"t":"2026-09-21T16:45:00Z","v":4304,"vw":30.096781},{"c":30,"h":30,"l":29.99,"n":43,"o":29.99,"t":"2026-09-21T17:00:00Z","v":1325,"vw":29.99594},{"c":29.95,"h":30.01,"l":29.93,"n":115,"o":29.985,"t":"2026-09-21T17:15:00Z","v":6201,"vw":29.971834},{"c":29.875,"h":29.91,"l":29.87,"n":138,"o":29.9,"t":"2026-09-21T17:30:00Z","v":6208,"vw":29.884918},{"c":29.9,"h":29.9,"l":29.84,"n":93,"o":29.875,"t":"2026-09-21T17:45:00Z","v":2488,"vw":29.871827},{"c":29.95,"h":29.955,"l":29.8801,"n":59,"o":29.8801,"t":"2026-09-21T18:00:00Z","v":1985,"vw":29.930809},{"c":29.92,"h":29.95,"l":29.92,"n":82,"o":29.93,"t":"2026-09-21T18:15:00Z","v":2744,"vw":29.930016},{"c":29.95,"h":29.95,"l":29.87,"n":130,"o":29.94,"t":"2026-09-21T18:30:00Z","v":4080,"vw":29.914062},{"c":30.045,"h":30.05,"l":29.965,"n":91,"o":29.965,"t":"2026-09-21T18:45:00Z","v":3592,"vw":29.998344},{"c":30.07,"h":30.1,"l":30.03,"n":131,"o":30.07,"t":"2026-09-21T19:00:00Z","v":3387,"vw":30.060138},{"c":30.05,"h":30.095,"l":30.03,"n":145,"o":30.07,"t":"2026-09-21T19:15:00Z","v":5514,"vw":30.051055},{"c":30.06,"h":30.07,"l":29.96,"n":209,"o":30.02,"t":"2026-09-21T19:30:00Z","v":6276,"vw":30.009659},{"c":30.225,"h":30.23,"l":30.04,"n":710,"o":30.065,"t":"2026-09-21T19:45:00Z","v":31854,"vw":30.161381},{"c":30.23,"h":30.23,"l":30.19,"n":17,"o":30.19,"t":"2026-09-21T20:00:00Z","v":51710,"vw":30.229843},{"c":30.26,"h":30.37,"l":30.26,"n":12,"o":30.37,"t":"2026-09-22T13:30:00Z","v":1075,"vw":30.358273},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-09-22T13:45:00Z","v":190,"vw":30.17},{"c":30.34,"h":30.34,"l":30.34,"n":17,"o":30.34,"t":"2026-09-22T14:00:00Z","v":589,"vw":30.34},{"c":30.16,"h":30.28,"l":30.16,"n":25,"o":30.26,"t":"2026-09-22T14:15:00Z","v":1135,"vw":30.240392},{"c":30.25,"h":30.26,"l":30.19,"n":63,"o":30.2,"t":"2026-09-22T14:30:00Z","v":2254,"vw":30.224444},{"c":30.14,"h":30.21,"l":30.14,"n":20,"o":30.21,"t":"2026-09-22T14:45:00Z","v":864,"vw":30.178333},{"c":30.24,"h":30.24,"l":30.24,"n":13,"o":30.24,"t":"2026-09-22T15:00:00Z","v":250,"vw":30.24},{"c":30.21,"h":30.27,"l":30.21,"n":49,"o":30.27,"t":"2026-09-22T15:15:00Z","v":1133,"vw":30.25},{"c":30.185,"h":30.185,"l":30.16,"n":38,"o":30.17,"t":"2026-09-22T15:30:00Z","v":860,"vw":30.174436},{"c":30.2,"h":30.21,"l":30.2,"n":29,"o":30.21,"t":"2026-09-22T16:00:00Z","v":513,"vw":30.205},{"c":30.15,"h":30.17,"l":30.15,"n":8,"o":30.17,"t":"2026-09-22T16:15:00Z","v":284,"vw":30.16},{"c":30.19,"h":30.19,"l":30.19,"n":14,"o":30.19,"t":"2026-09-22T16:30:00Z","v":212,"vw":30.19},{"c":30.25,"h":30.25,"l":30.1774,"n":14,"o":30.1774,"t":"2026-09-22T16:45:00Z","v":656,"vw":30.202183},{"c":30.22,"h":30.28,"l":30.22,"n":43,"o":30.28,"t":"2026-09-22T17:00:00Z","v":844,"vw":30.246667},{"c":30.09,"h":30.1501,"l":30.09,"n":190,"o":30.15,"t":"2026-09-22T17:15:00Z","v":8360,"vw":30.129083},{"c":30.155,"h":30.17,"l":30.13,"n":60,"o":30.13,"t":"2026-09-22T17:30:00Z","v":2032,"vw":30.150222},{"c":30.27,"h":30.28,"l":30.155,"n":119,"o":30.155,"t":"2026-09-22T17:45:00Z","v":2267,"vw":30.215094},{"c":30.26,"h":30.335,"l":30.26,"n":74,"o":30.28,"t":"2026-09-22T18:00:00Z","v":2269,"vw":30.286654},{"c":30.25,"h":30.27,"l":30.24,"n":42,"o":30.24,"t":"2026-09-22T18:15:00Z","v":1158,"vw":30.252927},{"c":30.23,"h":30.23,"l":30.185,"n":160,"o":30.19,"t":"2026-09-22T18:30:00Z","v":4552,"vw":30.21638},{"c":30.175,"h":30.21,"l":30.16,"n":56,"o":30.21,"t":"2026-09-22T18:45:00Z","v":2049,"vw":30.186529},{"c":30.18,"h":30.2,"l":30.16,"n":113,"o":30.175,"t":"2026-09-22T19:00:00Z","v":3835,"vw":30.177505},{"c":30.12,"h":30.17,"l":30.12,"n":149,"o":30.17,"t":"2026-09-22T19:15:00Z","v":5569,"vw":30.135776},{"c":30.17,"h":30.2,"l":30.11,"n":206,"o":30.12,"t":"2026-09-22T19:30:00Z","v":6536,"vw":30.16385},{"c":30.24,"h":30.27,"l":30.11,"n":735,"o":30.17,"t":"2026-09-22T19:45:00Z","v":25715,"vw":30.19204},{"c":30.23,"h":30.23,"l":30.23,"n":9,"o":30.23,"t":"2026-09-22T20:00:00Z","v":50889,"vw":30.23},{"c":29.94,"h":30,"l":29.9,"n":16,"o":30,"t":"2026-09-23T13:30:00Z","v":2239,"vw":29.978833},{"c":29.9,"h":29.91,"l":29.75,"n":71,"o":29.77,"t":"2026-09-23T13:45:00Z","v":5231,"vw":29.806777},{"c":29.7101,"h":29.96,"l":29.7101,"n":44,"o":29.88,"t":"2026-09-23T14:00:00Z","v":1735,"vw":29.873385},{"c":29.93,"h":30.13,"l":29.9046,"n":55,"o":29.9046,"t":"2026-09-23T14:15:00Z","v":2353,"vw":29.951117},{"c":29.85,"h":29.95,"l":29.85,"n":77,"o":29.95,"t":"2026-09-23T14:30:00Z","v":3320,"vw":29.907581},{"c":29.9,"h":29.9,"l":29.735,"n":149,"o":29.85,"t":"2026-09-23T14:45:00Z","v":5699,"vw":29.800111},{"c":29.845,"h":29.86,"l":29.8,"n":24,"o":29.81,"t":"2026-09-23T15:00:00Z","v":658,"vw":29.82875},{"c":29.77,"h":29.79,"l":29.77,"n":23,"o":29.78,"t":"2026-09-23T15:15:00Z","v":1019,"vw":29.778519},{"c":29.795,"h":29.85,"l":29.78,"n":32,"o":29.835,"t":"2026-09-23T15:30:00Z","v":1589,"vw":29.8255},{"c":29.81,"h":29.85,"l":29.81,"n":12,"o":29.85,"t":"2026-09-23T15:45:00Z","v":387,"vw":29.834521},{"c":29.82,"h":29.86,"l":29.82,"n":44,"o":29.84,"t":"2026-09-23T16:00:00Z","v":970,"vw":29.842},{"c":29.84,"h":29.84,"l":29.83,"n":20,"o":29.83,"t":"2026-09-23T16:15:00Z","v":1122,"vw":29.833256},{"c":29.835,"h":29.835,"l":29.835,"n":5,"o":29.835,"t":"2026-09-23T16:30:00Z","v":159,"vw":29.835},{"c":29.87,"h":29.89,"l":29.83,"n":78,"o":29.8308,"t":"2026-09-23T16:45:00Z","v":4521,"vw":29.8556},{"c":29.81,"h":29.89,"l":29.81,"n":30,"o":29.89,"t":"2026-09-23T17:00:00Z","v":2607,"vw":29.829769},{"c":29.8019,"h":29.8019,"l":29.79,"n":34,"o":29.79,"t":"2026-09-23T17:15:00Z","v":1185,"vw":29.797966},{"c":29.775,"h":29.82,"l":29.7,"n":139,"o":29.76,"t":"2026-09-23T17:30:00Z","v":4818,"vw":29.7585},{"c":29.8,"h":29.81,"l":29.75,"n":50,"o":29.81,"t":"2026-09-23T17:45:00Z","v":1446,"vw":29.76625},{"c":29.87,"h":29.87,"l":29.81,"n":77,"o":29.82,"t":"2026-09-23T18:00:00Z","v":2199,"vw":29.823846},{"c":29.78,"h":29.85,"l":29.78,"n":48,"o":29.85,"t":"2026-09-23T18:15:00Z","v":1595,"vw":29.804928},{"c":29.72,"h":29.759,"l":29.72,"n":27,"o":29.759,"t":"2026-09-23T18:30:00Z","v":989,"vw":29.731067},{"c":29.72,"h":29.755,"l":29.7,"n":106,"o":29.73,"t":"2026-09-23T18:45:00Z","v":4073,"vw":29.727987},{"c":29.705,"h":29.735,"l":29.69,"n":93,"o":29.735,"t":"2026-09-23T19:00:00Z","v":3152,"vw":29.713409},{"c":29.68,"h":29.705,"l":29.66,"n":146,"o":29.705,"t":"2026-09-23T19:15:00Z","v":4260,"vw":29.684566},{"c":29.715,"h":29.715,"l":29.68,"n":143,"o":29.71,"t":"2026-09-23T19:30:00Z","v":3950,"vw":29.698821},{"c":29.79,"h":29.87,"l":29.715,"n":686,"o":29.72,"t":"2026-09-23T19:45:00Z","v":23829,"vw":29.786396},{"c":29.79,"h":29.79,"l":29.79,"n":10,"o":29.79,"t":"2026-09-23T20:00:00Z","v":28851,"vw":29.79},{"c":29.9,"h":30.08,"l":29.67,"n":69,"o":30.08,"t":"2026-09-24T13:30:00Z","v":5990,"vw":29.789264},{"c":29.71,"h":29.735,"l":29.7037,"n":20,"o":29.7037,"t":"2026-09-24T14:00:00Z","v":1417,"vw":29.721544},{"c":29.64,"h":29.785,"l":29.64,"n":40,"o":29.725,"t":"2026-09-24T14:15:00Z","v":2088,"vw":29.706846},{"c":29.5528,"h":29.595,"l":29.5528,"n":5,"o":29.595,"t":"2026-09-24T14:30:00Z","v":319,"vw":29.575235},{"c":29.6,"h":29.64,"l":29.59,"n":42,"o":29.59,"t":"2026-09-24T14:45:00Z","v":1783,"vw":29.607273},{"c":29.58,"h":29.6,"l":29.56,"n":41,"o":29.6,"t":"2026-09-24T15:00:00Z","v":1972,"vw":29.585386},{"c":29.61,"h":29.695,"l":29.61,"n":37,"o":29.635,"t":"2026-09-24T15:15:00Z","v":1562,"vw":29.647565},{"c":29.59,"h":29.63,"l":29.5675,"n":81,"o":29.63,"t":"2026-09-24T15:30:00Z","v":2133,"vw":29.59213},{"c":29.55,"h":29.565,"l":29.43,"n":200,"o":29.56,"t":"2026-09-24T15:45:00Z","v":9293,"vw":29.510139},{"c":29.59,"h":29.61,"l":29.55,"n":39,"o":29.555,"t":"2026-09-24T16:00:00Z","v":3061,"vw":29.590035},{"c":29.73,"h":29.82,"l":29.61,"n":138,"o":29.61,"t":"2026-09-24T16:15:00Z","v":6340,"vw":29.74121},{"c":29.81,"h":29.81,"l":29.71,"n":71,"o":29.74,"t":"2026-09-24T16:30:00Z","v":2650,"vw":29.764072},{"c":29.67,"h":29.7737,"l":29.67,"n":50,"o":29.75,"t":"2026-09-24T16:45:00Z","v":1551,"vw":29.707502},{"c":29.65,"h":29.66,"l":29.6,"n":27,"o":29.66,"t":"2026-09-24T17:00:00Z","v":1256,"vw":29.634304},{"c":29.67,"h":29.67,"l":29.56,"n":41,"o":29.65,"t":"2026-09-24T17:15:00Z","v":2579,"vw":29.587395},{"c":29.65,"h":29.685,"l":29.65,"n":41,"o":29.65,"t":"2026-09-24T17:30:00Z","v":1643,"vw":29.655324},{"c":29.745,"h":29.745,"l":29.65,"n":19,"o":29.695,"t":"2026-09-24T17:45:00Z","v":1234,"vw":29.681081},{"c":29.6741,"h":29.6741,"l":29.65,"n":24,"o":29.65,"t":"2026-09-24T18:00:00Z","v":1213,"vw":29.661791},{"c":29.73,"h":29.73,"l":29.6,"n":133,"o":29.655,"t":"2026-09-24T18:15:00Z","v":12103,"vw":29.695222},{"c":29.75,"h":29.77,"l":29.69,"n":82,"o":29.69,"t":"2026-09-24T18:30:00Z","v":3603,"vw":29.735435},{"c":29.77,"h":29.8,"l":29.73,"n":80,"o":29.74,"t":"2026-09-24T18:45:00Z","v":4262,"vw":29.771978},{"c":29.75,"h":29.79,"l":29.72,"n":93,"o":29.79,"t":"2026-09-24T19:00:00Z","v":3427,"vw":29.744186},{"c":29.795,"h":29.795,"l":29.73,"n":115,"o":29.75,"t":"2026-09-24T19:15:00Z","v":5528,"vw":29.76331},{"c":29.9,"h":29.91,"l":29.795,"n":272,"o":29.795,"t":"2026-09-24T19:30:00Z","v":14069,"vw":29.858871},{"c":29.85,"h":29.94,"l":29.81,"n":892,"o":29.905,"t":"2026-09-24T19:45:00Z","v":42381,"vw":29.859869},{"c":29.85,"h":29.85,"l":29.81,"n":11,"o":29.81,"t":"2026-09-24T20:00:00Z","v":33899,"vw":29.849881},{"c":29.72,"h":29.89,"l":29.715,"n":50,"o":29.89,"t":"2026-09-25T13:30:00Z","v":1454,"vw":29.830914},{"c":29.61,"h":29.715,"l":29.61,"n":10,"o":29.715,"t":"2026-09-25T14:15:00Z","v":363,"vw":29.666389},{"c":29.64,"h":29.64,"l":29.62,"n":23,"o":29.63,"t":"2026-09-25T14:30:00Z","v":1077,"vw":29.632667},{"c":29.58,"h":29.64,"l":29.57,"n":37,"o":29.58,"t":"2026-09-25T14:45:00Z","v":2307,"vw":29.603185},{"c":29.54,"h":29.61,"l":29.54,"n":103,"o":29.56,"t":"2026-09-25T15:00:00Z","v":2041,"vw":29.576364},{"c":29.48,"h":29.51,"l":29.43,"n":83,"o":29.51,"t":"2026-09-25T15:15:00Z","v":2234,"vw":29.454246},{"c":29.5,"h":29.515,"l":29.5,"n":28,"o":29.515,"t":"2026-09-25T15:30:00Z","v":590,"vw":29.508333},{"c":29.67,"h":29.67,"l":29.525,"n":88,"o":29.525,"t":"2026-09-25T15:45:00Z","v":3865,"vw":29.58158},{"c":29.765,"h":29.81,"l":29.69,"n":91,"o":29.69,"t":"2026-09-25T16:00:00Z","v":3891,"vw":29.751739},{"c":29.705,"h":29.8,"l":29.7,"n":55,"o":29.78,"t":"2026-09-25T16:15:00Z","v":2326,"vw":29.732668},{"c":29.75,"h":29.76,"l":29.725,"n":63,"o":29.735,"t":"2026-09-25T16:30:00Z","v":2333,"vw":29.736415},{"c":29.75,"h":29.75,"l":29.715,"n":86,"o":29.745,"t":"2026-09-25T16:45:00Z","v":3554,"vw":29.740178},{"c":29.8,"h":29.8,"l":29.75,"n":51,"o":29.75,"t":"2026-09-25T17:00:00Z","v":1970,"vw":29.783695},{"c":29.745,"h":29.8,"l":29.73,"n":79,"o":29.78,"t":"2026-09-25T17:15:00Z","v":2894,"vw":29.768752},{"c":29.7601,"h":29.795,"l":29.713,"n":81,"o":29.745,"t":"2026-09-25T17:30:00Z","v":3903,"vw":29.759719},{"c":29.765,"h":29.785,"l":29.76,"n":41,"o":29.775,"t":"2026-09-25T17:45:00Z","v":1146,"vw":29.768552},{"c":29.745,"h":29.77,"l":29.745,"n":74,"o":29.76,"t":"2026-09-25T18:00:00Z","v":3189,"vw":29.750421},{"c":29.735,"h":29.76,"l":29.73,"n":92,"o":29.745,"t":"2026-09-25T18:15:00Z","v":3687,"vw":29.744666},{"c":29.8899,"h":29.8899,"l":29.76,"n":89,"o":29.76,"t":"2026-09-25T18:30:00Z","v":3657,"vw":29.80706},{"c":29.86,"h":29.8799,"l":29.84,"n":73,"o":29.8799,"t":"2026-09-25T18:45:00Z","v":2269,"vw":29.865687},{"c":29.915,"h":29.915,"l":29.83,"n":153,"o":29.8601,"t":"2026-09-25T19:00:00Z","v":8631,"vw":29.85759},{"c":30.035,"h":30.035,"l":29.915,"n":154,"o":29.915,"t":"2026-09-25T19:15:00Z","v":5783,"vw":29.974106},{"c":30,"h":30.06,"l":30,"n":149,"o":30.005,"t":"2026-09-25T19:30:00Z","v":8457,"vw":30.02755},{"c":29.99,"h":30.125,"l":29.97,"n":652,"o":30.01,"t":"2026-09-25T19:45:00Z","v":27493,"vw":30.031367},{"c":30,"h":30,"l":30,"n":11,"o":30,"t":"2026-09-25T20:00:00Z","v":22962,"vw":30},{"c":30.08,"h":30.08,"l":29.905,"n":30,"o":30,"t":"2026-09-28T13:30:00Z","v":684,"vw":29.978968},{"c":30.14,"h":30.25,"l":30.06,"n":55,"o":30.06,"t":"2026-09-28T13:45:00Z","v":1520,"vw":30.166176},{"c":30.17,"h":30.18,"l":30.17,"n":19,"o":30.175,"t":"2026-09-28T14:00:00Z","v":517,"vw":30.175},{"c":30.03,"h":30.3399,"l":30.03,"n":33,"o":30.3399,"t":"2026-09-28T14:15:00Z","v":1373,"vw":30.205984},{"c":30.105,"h":30.18,"l":30.105,"n":6,"o":30.18,"t":"2026-09-28T14:30:00Z","v":412,"vw":30.156708},{"c":30.135,"h":30.135,"l":30.105,"n":51,"o":30.105,"t":"2026-09-28T14:45:00Z","v":2739,"vw":30.114318},{"c":30.11,"h":30.17,"l":30.1,"n":55,"o":30.13,"t":"2026-09-28T15:00:00Z","v":2672,"vw":30.133684},{"c":30.06,"h":30.11,"l":29.93,"n":134,"o":30.11,"t":"2026-09-28T15:15:00Z","v":14335,"vw":30.015832},{"c":30.04,"h":30.04,"l":30.04,"n":9,"o":30.04,"t":"2026-09-28T15:30:00Z","v":154,"vw":30.04},{"c":30.07,"h":30.08,"l":30.04,"n":33,"o":30.04,"t":"2026-09-28T15:45:00Z","v":1922,"vw":30.052979},{"c":30.045,"h":30.07,"l":30.045,"n":12,"o":30.066,"t":"2026-09-28T16:00:00Z","v":465,"vw":30.060333},{"c":30.24,"h":30.29,"l":30.07,"n":269,"o":30.07,"t":"2026-09-28T16:15:00Z","v":7435,"vw":30.151218},{"c":30.115,"h":30.21,"l":30.115,"n":26,"o":30.21,"t":"2026-09-28T16:30:00Z","v":891,"vw":30.18375},{"c":30.15,"h":30.22,"l":30.15,"n":73,"o":30.15,"t":"2026-09-28T16:45:00Z","v":2254,"vw":30.162452},{"c":30.26,"h":30.27,"l":30.14,"n":136,"o":30.14,"t":"2026-09-28T17:00:00Z","v":2763,"vw":30.205328},{"c":30.26,"h":30.26,"l":30.21,"n":44,"o":30.21,"t":"2026-09-28T17:15:00Z","v":1788,"vw":30.221095},{"c":30.31,"h":30.31,"l":30.22,"n":113,"o":30.22,"t":"2026-09-28T17:30:00Z","v":3985,"vw":30.257892},{"c":30.36,"h":30.39,"l":30.33,"n":71,"o":30.33,"t":"2026-09-28T17:45:00Z","v":2821,"vw":30.363501},{"c":30.345,"h":30.385,"l":30.34,"n":73,"o":30.38,"t":"2026-09-28T18:00:00Z","v":2425,"vw":30.361328},{"c":30.31,"h":30.34,"l":30.31,"n":28,"o":30.34,"t":"2026-09-28T18:15:00Z","v":1044,"vw":30.325},{"c":30.325,"h":30.39,"l":30.325,"n":62,"o":30.35,"t":"2026-09-28T18:30:00Z","v":3295,"vw":30.35686},{"c":30.325,"h":30.325,"l":30.325,"n":33,"o":30.325,"t":"2026-09-28T18:45:00Z","v":1204,"vw":30.325},{"c":30.36,"h":30.36,"l":30.325,"n":264,"o":30.325,"t":"2026-09-28T19:00:00Z","v":5260,"vw":30.334187},{"c":30.43,"h":30.43,"l":30.35,"n":159,"o":30.35,"t":"2026-09-28T19:15:00Z","v":4401,"vw":30.394179},{"c":30.425,"h":30.47,"l":30.425,"n":198,"o":30.435,"t":"2026-09-28T19:30:00Z","v":5301,"vw":30.446698},{"c":30.21,"h":30.41,"l":30.2,"n":823,"o":30.4,"t":"2026-09-28T19:45:00Z","v":24259,"vw":30.310441},{"c":30.21,"h":30.21,"l":30.21,"n":24,"o":30.21,"t":"2026-09-28T20:00:00Z","v":45160,"vw":30.21},{"c":30.35,"h":30.35,"l":30.04,"n":39,"o":30.04,"t":"2026-09-29T13:30:00Z","v":2287,"vw":30.144242},{"c":30.235,"h":30.235,"l":30.12,"n":34,"o":30.2,"t":"2026-09-29T13:45:00Z","v":3801,"vw":30.207919},{"c":30.34,"h":30.45,"l":30.15,"n":57,"o":30.28,"t":"2026-09-29T14:00:00Z","v":7057,"vw":30.320729},{"c":30.17,"h":30.285,"l":30.17,"n":23,"o":30.285,"t":"2026-09-29T14:15:00Z","v":1190,"vw":30.223141},{"c":29.94,"h":29.94,"l":29.94,"n":3,"o":29.94,"t":"2026-09-29T14:30:00Z","v":105,"vw":29.94},{"c":30.13,"h":30.13,"l":30.13,"n":12,"o":30.13,"t":"2026-09-29T14:45:00Z","v":160,"vw":30.13},{"c":29.97,"h":30.06,"l":29.97,"n":59,"o":30.06,"t":"2026-09-29T15:00:00Z","v":1577,"vw":30.013554},{"c":29.97,"h":29.97,"l":29.97,"n":8,"o":29.97,"t":"2026-09-29T15:15:00Z","v":149,"vw":29.97},{"c":29.94,"h":29.97,"l":29.94,"n":20,"o":29.97,"t":"2026-09-29T15:30:00Z","v":790,"vw":29.945},{"c":29.9,"h":29.99,"l":29.9,"n":76,"o":29.95,"t":"2026-09-29T15:45:00Z","v":2748,"vw":29.953672},{"c":29.92,"h":29.92,"l":29.91,"n":25,"o":29.91,"t":"2026-09-29T16:00:00Z","v":579,"vw":29.915},{"c":29.9233,"h":29.95,"l":29.88,"n":55,"o":29.95,"t":"2026-09-29T16:15:00Z","v":1648,"vw":29.916498},{"c":29.84,"h":29.905,"l":29.84,"n":30,"o":29.88,"t":"2026-09-29T16:30:00Z","v":949,"vw":29.887},{"c":29.85,"h":29.88,"l":29.8484,"n":22,"o":29.88,"t":"2026-09-29T16:45:00Z","v":1241,"vw":29.860839},{"c":29.9,"h":29.94,"l":29.8401,"n":39,"o":29.8401,"t":"2026-09-29T17:00:00Z","v":2467,"vw":29.897824},{"c":29.89,"h":29.89,"l":29.88,"n":27,"o":29.89,"t":"2026-09-29T17:15:00Z","v":758,"vw":29.888},{"c":29.87,"h":29.94,"l":29.86,"n":35,"o":29.889,"t":"2026-09-29T17:30:00Z","v":1983,"vw":29.886147},{"c":29.85,"h":29.895,"l":29.815,"n":64,"o":29.86,"t":"2026-09-29T17:45:00Z","v":4012,"vw":29.859535},{"c":29.86,"h":29.9,"l":29.86,"n":55,"o":29.9,"t":"2026-09-29T18:00:00Z","v":2309,"vw":29.87956},{"c":29.97,"h":29.97,"l":29.86,"n":54,"o":29.86,"t":"2026-09-29T18:15:00Z","v":1991,"vw":29.93375},{"c":29.98,"h":30.02,"l":29.96,"n":85,"o":30.02,"t":"2026-09-29T18:30:00Z","v":3050,"vw":29.991818},{"c":29.94,"h":29.98,"l":29.93,"n":82,"o":29.95,"t":"2026-09-29T18:45:00Z","v":2579,"vw":29.956744},{"c":29.93,"h":29.965,"l":29.92,"n":66,"o":29.965,"t":"2026-09-29T19:00:00Z","v":1550,"vw":29.94125},{"c":30.05,"h":30.05,"l":29.92,"n":104,"o":29.95,"t":"2026-09-29T19:15:00Z","v":5979,"vw":29.95695},{"c":30.05,"h":30.07,"l":29.98,"n":190,"o":30.02,"t":"2026-09-29T19:30:00Z","v":6318,"vw":30.032599},{"c":30.15,"h":30.17,"l":30.04,"n":819,"o":30.055,"t":"2026-09-29T19:45:00Z","v":30204,"vw":30.121017},{"c":30.16,"h":30.16,"l":30.16,"n":18,"o":30.16,"t":"2026-09-29T20:00:00Z","v":40059,"vw":30.16},{"c":30.07,"h":30.24,"l":30.07,"n":14,"o":30.24,"t":"2026-09-30T13:30:00Z","v":1188,"vw":30.171502},{"c":29.935,"h":30.3831,"l":29.935,"n":10,"o":30.3831,"t":"2026-09-30T13:45:00Z","v":2538,"vw":29.961736},{"c":30.085,"h":30.39,"l":29.935,"n":71,"o":30.18,"t":"2026-09-30T14:00:00Z","v":8791,"vw":30.256206},{"c":30.06,"h":30.06,"l":30.06,"n":6,"o":30.06,"t":"2026-09-30T14:15:00Z","v":265,"vw":30.06},{"c":30.045,"h":30.11,"l":30,"n":59,"o":30,"t":"2026-09-30T14:30:00Z","v":2357,"vw":30.053788},{"c":30.1122,"h":30.235,"l":29.88,"n":22,"o":30.065,"t":"2026-09-30T14:45:00Z","v":913,"vw":30.054533},{"c":29.935,"h":29.95,"l":29.935,"n":7,"o":29.95,"t":"2026-09-30T15:00:00Z","v":324,"vw":29.945},{"c":30.0541,"h":30.0541,"l":29.925,"n":38,"o":29.98,"t":"2026-09-30T15:15:00Z","v":1370,"vw":29.987206},{"c":29.925,"h":30.04,"l":29.925,"n":60,"o":29.97,"t":"2026-09-30T15:30:00Z","v":2882,"vw":29.981998},{"c":29.96,"h":29.96,"l":29.9,"n":17,"o":29.9,"t":"2026-09-30T15:45:00Z","v":1034,"vw":29.913193},{"c":30.045,"h":30.045,"l":29.99,"n":28,"o":29.99,"t":"2026-09-30T16:00:00Z","v":1139,"vw":30.007019},{"c":29.995,"h":29.995,"l":29.995,"n":14,"o":29.995,"t":"2026-09-30T16:15:00Z","v":436,"vw":29.995},{"c":30.025,"h":30.025,"l":29.94,"n":64,"o":30.02,"t":"2026-09-30T16:30:00Z","v":1818,"vw":29.984499},{"c":30.03,"h":30.03,"l":29.99,"n":25,"o":29.99,"t":"2026-09-30T16:45:00Z","v":913,"vw":30.003333},{"c":29.95,"h":30.025,"l":29.95,"n":29,"o":29.98,"t":"2026-09-30T17:00:00Z","v":836,"vw":29.972604},{"c":29.97,"h":29.97,"l":29.93,"n":55,"o":29.93,"t":"2026-09-30T17:15:00Z","v":1473,"vw":29.956667},{"c":29.89,"h":29.94,"l":29.89,"n":22,"o":29.94,"t":"2026-09-30T17:30:00Z","v":562,"vw":29.907742},{"c":29.865,"h":29.92,"l":29.825,"n":110,"o":29.92,"t":"2026-09-30T17:45:00Z","v":3680,"vw":29.884226},{"c":29.885,"h":29.96,"l":29.88,"n":67,"o":29.9,"t":"2026-09-30T18:00:00Z","v":1841,"vw":29.909375},{"c":30,"h":30,"l":29.88,"n":121,"o":29.885,"t":"2026-09-30T18:15:00Z","v":5569,"vw":29.948183},{"c":29.95,"h":30.025,"l":29.95,"n":25,"o":30.025,"t":"2026-09-30T18:30:00Z","v":789,"vw":29.963545},{"c":30.02,"h":30.02,"l":29.979,"n":33,"o":30.01,"t":"2026-09-30T18:45:00Z","v":734,"vw":29.999471},{"c":29.96,"h":29.99,"l":29.96,"n":38,"o":29.99,"t":"2026-09-30T19:00:00Z","v":1085,"vw":29.985575},{"c":30.066,"h":30.066,"l":29.97,"n":120,"o":30.01,"t":"2026-09-30T19:15:00Z","v":3036,"vw":30.020414},{"c":30.05,"h":30.1,"l":29.97,"n":228,"o":30.025,"t":"2026-09-30T19:30:00Z","v":7517,"vw":30.054272},{"c":30.07,"h":30.23,"l":29.98,"n":606,"o":29.99,"t":"2026-09-30T19:45:00Z","v":28440,"vw":30.079932},{"c":30.08,"h":30.08,"l":30.08,"n":23,"o":30.08,"t":"2026-09-30T20:00:00Z","v":42163,"vw":30.08},{"c":29.705,"h":30.7116,"l":29.705,"n":29,"o":30.11,"t":"2026-10-01T13:30:00Z","v":3386,"vw":30.36657},{"c":29.68,"h":29.73,"l":29.54,"n":61,"o":29.611,"t":"2026-10-01T14:00:00Z","v":3823,"vw":29.646112},{"c":29.655,"h":29.82,"l":29.655,"n":51,"o":29.67,"t":"2026-10-01T14:15:00Z","v":2401,"vw":29.69245},{"c":29.665,"h":29.665,"l":29.46,"n":52,"o":29.52,"t":"2026-10-01T14:30:00Z","v":1838,"vw":29.574413},{"c":29.56,"h":29.675,"l":29.53,"n":7,"o":29.53,"t":"2026-10-01T14:45:00Z","v":370,"vw":29.588333},{"c":29.775,"h":29.775,"l":29.74,"n":6,"o":29.74,"t":"2026-10-01T15:00:00Z","v":308,"vw":29.7575},{"c":29.56,"h":29.675,"l":29.56,"n":17,"o":29.675,"t":"2026-10-01T15:15:00Z","v":1720,"vw":29.655313},{"c":29.68,"h":29.68,"l":29.53,"n":90,"o":29.55,"t":"2026-10-01T15:30:00Z","v":3276,"vw":29.567875},{"c":29.65,"h":29.73,"l":29.6193,"n":38,"o":29.73,"t":"2026-10-01T15:45:00Z","v":2644,"vw":29.665016},{"c":29.71,"h":29.75,"l":29.645,"n":66,"o":29.655,"t":"2026-10-01T16:00:00Z","v":3154,"vw":29.71836},{"c":29.71,"h":29.71,"l":29.71,"n":12,"o":29.71,"t":"2026-10-01T16:15:00Z","v":280,"vw":29.71},{"c":29.86,"h":29.88,"l":29.82,"n":86,"o":29.86,"t":"2026-10-01T16:30:00Z","v":2868,"vw":29.852347},{"c":29.85,"h":29.86,"l":29.83,"n":61,"o":29.83,"t":"2026-10-01T16:45:00Z","v":2034,"vw":29.850135},{"c":29.86,"h":29.86,"l":29.82,"n":61,"o":29.83,"t":"2026-10-01T17:00:00Z","v":1930,"vw":29.840682},{"c":29.89,"h":29.935,"l":29.885,"n":68,"o":29.91,"t":"2026-10-01T17:15:00Z","v":4781,"vw":29.921976},{"c":29.975,"h":29.985,"l":29.905,"n":133,"o":29.94,"t":"2026-10-01T17:30:00Z","v":3536,"vw":29.94111},{"c":29.99,"h":30.03,"l":29.98,"n":49,"o":29.98,"t":"2026-10-01T17:45:00Z","v":1018,"vw":29.995},{"c":29.86,"h":29.93,"l":29.86,"n":30,"o":29.885,"t":"2026-10-01T18:00:00Z","v":1014,"vw":29.892666},{"c":29.89,"h":29.89,"l":29.81,"n":116,"o":29.87,"t":"2026-10-01T18:15:00Z","v":5425,"vw":29.843912},{"c":29.84,"h":29.905,"l":29.84,"n":48,"o":29.905,"t":"2026-10-01T18:30:00Z","v":787,"vw":29.878333},{"c":29.8465,"h":29.8465,"l":29.7962,"n":36,"o":29.7962,"t":"2026-10-01T18:45:00Z","v":652,"vw":29.826888},{"c":29.86,"h":29.86,"l":29.81,"n":87,"o":29.84,"t":"2026-10-01T19:00:00Z","v":3572,"vw":29.83504},{"c":29.92,"h":29.97,"l":29.83,"n":124,"o":29.855,"t":"2026-10-01T19:15:00Z","v":7419,"vw":29.89747},{"c":29.9977,"h":30.01,"l":29.88,"n":198,"o":29.92,"t":"2026-10-01T19:30:00Z","v":10736,"vw":29.95319},{"c":30,"h":30.15,"l":29.93,"n":800,"o":30.04,"t":"2026-10-01T19:45:00Z","v":29265,"vw":30.055225},{"c":29.98,"h":29.98,"l":29.98,"n":19,"o":29.98,"t":"2026-10-01T20:00:00Z","v":43133,"vw":29.98},{"c":30.27,"h":30.41,"l":30.05,"n":25,"o":30.08,"t":"2026-10-02T13:30:00Z","v":2633,"vw":30.188222},{"c":30.165,"h":30.32,"l":30.165,"n":2,"o":30.32,"t":"2026-10-02T13:45:00Z","v":736,"vw":30.29894},{"c":30.275,"h":30.32,"l":30.275,"n":10,"o":30.32,"t":"2026-10-02T14:00:00Z","v":522,"vw":30.302267},{"c":30.38,"h":30.38,"l":30.38,"n":4,"o":30.38,"t":"2026-10-02T14:15:00Z","v":202,"vw":30.38},{"c":30.32,"h":30.37,"l":30.32,"n":49,"o":30.37,"t":"2026-10-02T14:30:00Z","v":2213,"vw":30.351563},{"c":30.225,"h":30.45,"l":30.225,"n":51,"o":30.45,"t":"2026-10-02T14:45:00Z","v":1419,"vw":30.323571},{"c":30.17,"h":30.22,"l":30.12,"n":63,"o":30.22,"t":"2026-10-02T15:00:00Z","v":3379,"vw":30.18676},{"c":30.01,"h":30.04,"l":30.01,"n":22,"o":30.04,"t":"2026-10-02T15:15:00Z","v":760,"vw":30.015714},{"c":30.02,"h":30.05,"l":29.99,"n":45,"o":30.04,"t":"2026-10-02T15:30:00Z","v":1337,"vw":30.030625},{"c":30.03,"h":30.04,"l":29.95,"n":81,"o":30.005,"t":"2026-10-02T15:45:00Z","v":5406,"vw":29.994236},{"c":30.065,"h":30.065,"l":29.925,"n":47,"o":29.99,"t":"2026-10-02T16:00:00Z","v":1725,"vw":29.973632},{"c":29.98,"h":29.98,"l":29.95,"n":10,"o":29.95,"t":"2026-10-02T16:15:00Z","v":337,"vw":29.965},{"c":30.02,"h":30.07,"l":29.94,"n":56,"o":29.9783,"t":"2026-10-02T16:30:00Z","v":2563,"vw":30.014974},{"c":30.12,"h":30.12,"l":30.08,"n":35,"o":30.08,"t":"2026-10-02T16:45:00Z","v":855,"vw":30.1025},{"c":30.11,"h":30.15,"l":30.11,"n":28,"o":30.14,"t":"2026-10-02T17:00:00Z","v":1060,"vw":30.13},{"c":30.095,"h":30.14,"l":30.03,"n":91,"o":30.13,"t":"2026-10-02T17:15:00Z","v":6629,"vw":30.097223},{"c":30.06,"h":30.105,"l":30.03,"n":63,"o":30.03,"t":"2026-10-02T17:30:00Z","v":2313,"vw":30.083317},{"c":30.105,"h":30.12,"l":30.09,"n":86,"o":30.11,"t":"2026-10-02T17:45:00Z","v":5464,"vw":30.112281},{"c":30.095,"h":30.14,"l":30.05,"n":103,"o":30.05,"t":"2026-10-02T18:00:00Z","v":5168,"vw":30.093302},{"c":30.07,"h":30.095,"l":30.05,"n":48,"o":30.095,"t":"2026-10-02T18:15:00Z","v":1877,"vw":30.06135},{"c":30.11,"h":30.11,"l":30.045,"n":87,"o":30.07,"t":"2026-10-02T18:30:00Z","v":4973,"vw":30.075092},{"c":30.145,"h":30.1678,"l":30.135,"n":34,"o":30.135,"t":"2026-10-02T18:45:00Z","v":1245,"vw":30.152303},{"c":30.07,"h":30.15,"l":30.07,"n":77,"o":30.135,"t":"2026-10-02T19:00:00Z","v":3068,"vw":30.100115},{"c":30.1,"h":30.14,"l":30.08,"n":69,"o":30.08,"t":"2026-10-02T19:15:00Z","v":3189,"vw":30.116913},{"c":30,"h":30.09,"l":29.98,"n":130,"o":30.09,"t":"2026-10-02T19:30:00Z","v":4331,"vw":30.026653},{"c":30.16,"h":30.17,"l":29.97,"n":522,"o":29.98,"t":"2026-10-02T19:45:00Z","v":23499,"vw":30.09812},{"c":30.16,"h":30.16,"l":30.16,"n":21,"o":30.16,"t":"2026-10-02T20:00:00Z","v":77976,"vw":30.16},{"c":29.895,"h":30.07,"l":29.885,"n":22,"o":30.07,"t":"2026-10-05T13:30:00Z","v":954,"vw":29.966843},{"c":29.945,"h":29.945,"l":29.945,"n":1,"o":29.945,"t":"2026-10-05T13:45:00Z","v":100,"vw":29.945},{"c":29.85,"h":29.955,"l":29.85,"n":20,"o":29.955,"t":"2026-10-05T14:00:00Z","v":1309,"vw":29.940682},{"c":29.95,"h":30.01,"l":29.855,"n":60,"o":29.86,"t":"2026-10-05T14:15:00Z","v":3019,"vw":29.935903},{"c":29.84,"h":29.88,"l":29.835,"n":14,"o":29.835,"t":"2026-10-05T14:30:00Z","v":828,"vw":29.856711},{"c":29.7774,"h":29.9,"l":29.7774,"n":43,"o":29.9,"t":"2026-10-05T14:45:00Z","v":1890,"vw":29.873124},{"c":29.91,"h":29.91,"l":29.87,"n":29,"o":29.87,"t":"2026-10-05T15:00:00Z","v":617,"vw":29.89},{"c":29.92,"h":29.92,"l":29.92,"n":6,"o":29.92,"t":"2026-10-05T15:15:00Z","v":213,"vw":29.92},{"c":29.99,"h":29.99,"l":29.915,"n":28,"o":29.915,"t":"2026-10-05T15:30:00Z","v":5981,"vw":29.920089},{"c":29.97,"h":29.97,"l":29.91,"n":23,"o":29.91,"t":"2026-10-05T15:45:00Z","v":566,"vw":29.937377},{"c":29.94,"h":29.97,"l":29.94,"n":16,"o":29.97,"t":"2026-10-05T16:00:00Z","v":678,"vw":29.9625},{"c":29.99,"h":30.02,"l":29.95,"n":18,"o":29.965,"t":"2026-10-05T16:15:00Z","v":766,"vw":29.975},{"c":29.975,"h":30,"l":29.9404,"n":16,"o":29.9404,"t":"2026-10-05T16:30:00Z","v":1526,"vw":29.960237},{"c":30.05,"h":30.05,"l":30,"n":33,"o":30,"t":"2026-10-05T16:45:00Z","v":633,"vw":30.0175},{"c":29.975,"h":30.0225,"l":29.96,"n":48,"o":30.02,"t":"2026-10-05T17:00:00Z","v":1485,"vw":29.994419},{"c":29.87,"h":29.959,"l":29.87,"n":39,"o":29.959,"t":"2026-10-05T17:15:00Z","v":1439,"vw":29.93358},{"c":29.81,"h":29.865,"l":29.81,"n":40,"o":29.86,"t":"2026-10-05T17:30:00Z","v":1605,"vw":29.848855},{"c":29.71,"h":29.825,"l":29.71,"n":113,"o":29.82,"t":"2026-10-05T17:45:00Z","v":4607,"vw":29.76136},{"c":29.75,"h":29.77,"l":29.71,"n":204,"o":29.75,"t":"2026-10-05T18:00:00Z","v":7113,"vw":29.748869},{"c":29.8,"h":29.8,"l":29.74,"n":97,"o":29.76,"t":"2026-10-05T18:15:00Z","v":2769,"vw":29.76556},{"c":29.8,"h":29.83,"l":29.8,"n":34,"o":29.8,"t":"2026-10-05T18:30:00Z","v":1272,"vw":29.804965},{"c":29.87,"h":29.87,"l":29.815,"n":39,"o":29.815,"t":"2026-10-05T18:45:00Z","v":2435,"vw":29.831462},{"c":29.81,"h":29.85,"l":29.8,"n":61,"o":29.845,"t":"2026-10-05T19:00:00Z","v":2495,"vw":29.833363},{"c":29.77,"h":29.81,"l":29.76,"n":130,"o":29.81,"t":"2026-10-05T19:15:00Z","v":3777,"vw":29.789},{"c":29.715,"h":29.76,"l":29.715,"n":135,"o":29.74,"t":"2026-10-05T19:30:00Z","v":4754,"vw":29.73894},{"c":29.575,"h":29.69,"l":29.51,"n":821,"o":29.69,"t":"2026-10-05T19:45:00Z","v":25024,"vw":29.56207},{"c":29.55,"h":29.55,"l":29.55,"n":12,"o":29.55,"t":"2026-10-05T20:00:00Z","v":65144,"vw":29.55},{"c":29.505,"h":29.79,"l":29.48,"n":24,"o":29.79,"t":"2026-10-06T13:30:00Z","v":2093,"vw":29.686406},{"c":29.765,"h":29.765,"l":29.55,"n":15,"o":29.765,"t":"2026-10-06T13:45:00Z","v":633,"vw":29.669018},{"c":29.73,"h":29.9622,"l":29.71,"n":20,"o":29.785,"t":"2026-10-06T14:00:00Z","v":991,"vw":29.852796},{"c":29.91,"h":29.91,"l":29.61,"n":43,"o":29.83,"t":"2026-10-06T14:15:00Z","v":3259,"vw":29.732626},{"c":29.93,"h":29.93,"l":29.78,"n":15,"o":29.87,"t":"2026-10-06T14:30:00Z","v":388,"vw":29.86},{"c":29.94,"h":29.94,"l":29.82,"n":39,"o":29.82,"t":"2026-10-06T14:45:00Z","v":2959,"vw":29.917381},{"c":29.95,"h":30.02,"l":29.95,"n":35,"o":30.02,"t":"2026-10-06T15:00:00Z","v":1160,"vw":30.0025},{"c":29.89,"h":29.93,"l":29.89,"n":21,"o":29.93,"t":"2026-10-06T15:15:00Z","v":451,"vw":29.907467},{"c":29.96,"h":29.96,"l":29.89,"n":66,"o":29.94,"t":"2026-10-06T15:30:00Z","v":2120,"vw":29.914047},{"c":29.83,"h":29.94,"l":29.82,"n":64,"o":29.93,"t":"2026-10-06T15:45:00Z","v":2541,"vw":29.881048},{"c":29.86,"h":29.89,"l":29.85,"n":36,"o":29.89,"t":"2026-10-06T16:30:00Z","v":1018,"vw":29.863546},{"c":29.8302,"h":29.8302,"l":29.8302,"n":5,"o":29.8302,"t":"2026-10-06T16:45:00Z","v":278,"vw":29.8302},{"c":29.81,"h":29.83,"l":29.78,"n":36,"o":29.78,"t":"2026-10-06T17:00:00Z","v":994,"vw":29.797241},{"c":29.8273,"h":29.8273,"l":29.79,"n":6,"o":29.79,"t":"2026-10-06T17:15:00Z","v":371,"vw":29.813799},{"c":29.83,"h":29.85,"l":29.785,"n":73,"o":29.785,"t":"2026-10-06T17:30:00Z","v":2563,"vw":29.813499},{"c":29.82,"h":29.85,"l":29.81,"n":41,"o":29.85,"t":"2026-10-06T17:45:00Z","v":1628,"vw":29.827924},{"c":29.81,"h":29.84,"l":29.81,"n":25,"o":29.84,"t":"2026-10-06T18:00:00Z","v":875,"vw":29.826},{"c":29.79,"h":29.84,"l":29.72,"n":67,"o":29.84,"t":"2026-10-06T18:15:00Z","v":2135,"vw":29.781107},{"c":29.73,"h":29.78,"l":29.73,"n":27,"o":29.76,"t":"2026-10-06T18:30:00Z","v":1384,"vw":29.759325},{"c":29.8,"h":29.8,"l":29.77,"n":33,"o":29.77,"t":"2026-10-06T18:45:00Z","v":1044,"vw":29.78},{"c":29.84,"h":29.84,"l":29.78,"n":75,"o":29.78,"t":"2026-10-06T19:00:00Z","v":2254,"vw":29.799111},{"c":29.79,"h":29.81,"l":29.76,"n":101,"o":29.79,"t":"2026-10-06T19:15:00Z","v":4794,"vw":29.786374},{"c":29.805,"h":29.825,"l":29.79,"n":284,"o":29.8,"t":"2026-10-06T19:30:00Z","v":10705,"vw":29.804161},{"c":29.86,"h":29.88,"l":29.78,"n":490,"o":29.805,"t":"2026-10-06T19:45:00Z","v":14881,"vw":29.84063},{"c":29.9,"h":29.9,"l":29.9,"n":18,"o":29.9,"t":"2026-10-06T20:00:00Z","v":23091,"vw":29.9},{"c":29.98,"h":30.02,"l":29.84,"n":63,"o":29.84,"t":"2026-10-07T13:30:00Z","v":4754,"vw":29.914877},{"c":29.765,"h":29.77,"l":29.59,"n":22,"o":29.765,"t":"2026-10-07T14:00:00Z","v":1622,"vw":29.687775},{"c":29.65,"h":29.78,"l":29.65,"n":16,"o":29.78,"t":"2026-10-07T14:30:00Z","v":415,"vw":29.707778},{"c":29.73,"h":29.73,"l":29.62,"n":112,"o":29.68,"t":"2026-10-07T14:45:00Z","v":4323,"vw":29.671924},{"c":29.63,"h":29.7493,"l":29.63,"n":38,"o":29.72,"t":"2026-10-07T15:15:00Z","v":1472,"vw":29.69902},{"c":29.7,"h":29.7,"l":29.6101,"n":5,"o":29.685,"t":"2026-10-07T15:30:00Z","v":541,"vw":29.642605},{"c":29.625,"h":29.665,"l":29.625,"n":17,"o":29.665,"t":"2026-10-07T15:45:00Z","v":254,"vw":29.645},{"c":29.7094,"h":29.7094,"l":29.7094,"n":2,"o":29.7094,"t":"2026-10-07T16:00:00Z","v":103,"vw":29.7094},{"c":29.71,"h":29.72,"l":29.66,"n":26,"o":29.66,"t":"2026-10-07T16:15:00Z","v":933,"vw":29.700385},{"c":29.73,"h":29.73,"l":29.73,"n":7,"o":29.73,"t":"2026-10-07T16:30:00Z","v":264,"vw":29.73},{"c":29.695,"h":29.73,"l":29.695,"n":8,"o":29.695,"t":"2026-10-07T16:45:00Z","v":941,"vw":29.699375},{"c":29.77,"h":29.815,"l":29.75,"n":73,"o":29.75,"t":"2026-10-07T17:00:00Z","v":2709,"vw":29.758763},{"c":29.645,"h":29.8,"l":29.645,"n":51,"o":29.79,"t":"2026-10-07T17:15:00Z","v":1173,"vw":29.706667},{"c":29.58,"h":29.58,"l":29.5,"n":24,"o":29.55,"t":"2026-10-07T17:30:00Z","v":2277,"vw":29.54142},{"c":29.57,"h":29.58,"l":29.57,"n":25,"o":29.57,"t":"2026-10-07T17:45:00Z","v":1027,"vw":29.571667},{"c":29.575,"h":29.58,"l":29.575,"n":23,"o":29.58,"t":"2026-10-07T18:00:00Z","v":870,"vw":29.579168},{"c":29.635,"h":29.635,"l":29.5486,"n":51,"o":29.61,"t":"2026-10-07T18:15:00Z","v":1926,"vw":29.594336},{"c":29.68,"h":29.725,"l":29.675,"n":47,"o":29.675,"t":"2026-10-07T18:30:00Z","v":2238,"vw":29.704517},{"c":29.625,"h":29.66,"l":29.6,"n":71,"o":29.66,"t":"2026-10-07T18:45:00Z","v":2324,"vw":29.621112},{"c":29.66,"h":29.66,"l":29.62,"n":41,"o":29.63,"t":"2026-10-07T19:00:00Z","v":3044,"vw":29.646406},{"c":29.65,"h":29.65,"l":29.62,"n":56,"o":29.63,"t":"2026-10-07T19:15:00Z","v":2345,"vw":29.63},{"c":29.63,"h":29.66,"l":29.62,"n":91,"o":29.645,"t":"2026-10-07T19:30:00Z","v":2790,"vw":29.645245},{"c":29.55,"h":29.625,"l":29.545,"n":526,"o":29.62,"t":"2026-10-07T19:45:00Z","v":16147,"vw":29.575426},{"c":29.58,"h":29.58,"l":29.58,"n":22,"o":29.58,"t":"2026-10-07T20:00:00Z","v":26329,"vw":29.58},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-08T08:00:00Z","v":300,"vw":29.6},{"c":29.62,"h":29.62,"l":29.62,"n":6,"o":29.62,"t":"2026-10-08T13:30:00Z","v":143,"vw":29.62},{"c":29.5,"h":29.55,"l":29.5,"n":26,"o":29.545,"t":"2026-10-08T13:45:00Z","v":893,"vw":29.520833},{"c":29.325,"h":29.47,"l":29.325,"n":38,"o":29.47,"t":"2026-10-08T14:00:00Z","v":1823,"vw":29.356017},{"c":29.4,"h":29.47,"l":29.4,"n":27,"o":29.44,"t":"2026-10-08T14:30:00Z","v":1294,"vw":29.448594},{"c":29.38,"h":29.39,"l":29.38,"n":23,"o":29.39,"t":"2026-10-08T14:45:00Z","v":721,"vw":29.385},{"c":29.24,"h":29.3201,"l":29.24,"n":44,"o":29.3201,"t":"2026-10-08T15:00:00Z","v":1557,"vw":29.310618},{"c":29.32,"h":29.32,"l":29.32,"n":3,"o":29.32,"t":"2026-10-08T15:15:00Z","v":220,"vw":29.32},{"c":29.295,"h":29.31,"l":29.25,"n":28,"o":29.25,"t":"2026-10-08T15:30:00Z","v":1042,"vw":29.287857},{"c":29.285,"h":29.285,"l":29.23,"n":80,"o":29.27,"t":"2026-10-08T15:45:00Z","v":2037,"vw":29.260625},{"c":29.31,"h":29.385,"l":29.305,"n":79,"o":29.34,"t":"2026-10-08T16:15:00Z","v":2822,"vw":29.359766},{"c":29.33,"h":29.33,"l":29.29,"n":37,"o":29.2901,"t":"2026-10-08T16:30:00Z","v":1291,"vw":29.306479},{"c":29.52,"h":29.52,"l":29.35,"n":55,"o":29.35,"t":"2026-10-08T16:45:00Z","v":1370,"vw":29.458333},{"c":29.535,"h":29.54,"l":29.49,"n":60,"o":29.49,"t":"2026-10-08T17:00:00Z","v":2340,"vw":29.510455},{"c":29.545,"h":29.55,"l":29.54,"n":43,"o":29.545,"t":"2026-10-08T17:15:00Z","v":1864,"vw":29.545},{"c":29.655,"h":29.655,"l":29.55,"n":97,"o":29.605,"t":"2026-10-08T17:30:00Z","v":3143,"vw":29.593813},{"c":29.6827,"h":29.6827,"l":29.6,"n":30,"o":29.6,"t":"2026-10-08T17:45:00Z","v":1689,"vw":29.62277},{"c":29.6,"h":29.635,"l":29.6,"n":17,"o":29.6,"t":"2026-10-08T18:00:00Z","v":677,"vw":29.607737},{"c":29.605,"h":29.645,"l":29.59,"n":38,"o":29.645,"t":"2026-10-08T18:15:00Z","v":1111,"vw":29.614233},{"c":29.55,"h":29.58,"l":29.53,"n":78,"o":29.57,"t":"2026-10-08T18:30:00Z","v":2896,"vw":29.554081},{"c":29.55,"h":29.56,"l":29.55,"n":16,"o":29.56,"t":"2026-10-08T18:45:00Z","v":565,"vw":29.552229},{"c":29.63,"h":29.65,"l":29.58,"n":83,"o":29.58,"t":"2026-10-08T19:00:00Z","v":1712,"vw":29.611805},{"c":29.61,"h":29.67,"l":29.61,"n":97,"o":29.65,"t":"2026-10-08T19:15:00Z","v":4230,"vw":29.646259},{"c":29.61,"h":29.62,"l":29.58,"n":130,"o":29.62,"t":"2026-10-08T19:30:00Z","v":3292,"vw":29.593248},{"c":29.675,"h":29.74,"l":29.6,"n":621,"o":29.63,"t":"2026-10-08T19:45:00Z","v":19487,"vw":29.647021},{"c":29.72,"h":29.72,"l":29.72,"n":16,"o":29.72,"t":"2026-10-08T20:00:00Z","v":22009,"vw":29.72},{"c":29.85,"h":29.94,"l":29.63,"n":34,"o":29.94,"t":"2026-10-09T13:30:00Z","v":6562,"vw":29.911811},{"c":29.665,"h":29.71,"l":29.52,"n":10,"o":29.71,"t":"2026-10-09T13:45:00Z","v":599,"vw":29.591125},{"c":29.9,"h":30,"l":29.76,"n":563,"o":29.77,"t":"2026-10-09T14:00:00Z","v":72547,"vw":29.974403},{"c":29.99,"h":30.01,"l":29.9,"n":51,"o":29.9,"t":"2026-10-09T14:15:00Z","v":2763,"vw":29.971944},{"c":30.135,"h":30.135,"l":30.06,"n":39,"o":30.1,"t":"2026-10-09T14:30:00Z","v":2035,"vw":30.084277},{"c":30.16,"h":30.16,"l":30.105,"n":26,"o":30.105,"t":"2026-10-09T14:45:00Z","v":1096,"vw":30.144754},{"c":30.21,"h":30.3,"l":30.1118,"n":321,"o":30.13,"t":"2026-10-09T15:00:00Z","v":37578,"vw":30.237946},{"c":30.18,"h":30.18,"l":30.18,"n":4,"o":30.18,"t":"2026-10-09T15:15:00Z","v":173,"vw":30.18},{"c":30.11,"h":30.13,"l":30.07,"n":56,"o":30.105,"t":"2026-10-09T15:30:00Z","v":2719,"vw":30.106753},{"c":30.05,"h":30.05,"l":30.05,"n":15,"o":30.05,"t":"2026-10-09T15:45:00Z","v":339,"vw":30.05},{"c":29.92,"h":29.92,"l":29.92,"n":12,"o":29.92,"t":"2026-10-09T16:00:00Z","v":132,"vw":29.92},{"c":29.95,"h":29.95,"l":29.94,"n":23,"o":29.95,"t":"2026-10-09T16:15:00Z","v":537,"vw":29.946667},{"c":30,"h":30,"l":29.97,"n":45,"o":29.97,"t":"2026-10-09T16:30:00Z","v":2233,"vw":29.980625},{"c":30.03,"h":30.03,"l":29.9701,"n":42,"o":29.98,"t":"2026-10-09T16:45:00Z","v":1597,"vw":29.998021},{"c":30.0166,"h":30.03,"l":30,"n":39,"o":30.03,"t":"2026-10-09T17:00:00Z","v":1975,"vw":30.01588},{"c":29.99,"h":30.07,"l":29.92,"n":131,"o":29.955,"t":"2026-10-09T17:15:00Z","v":5894,"vw":29.996313},{"c":30.005,"h":30.005,"l":29.98,"n":21,"o":30.005,"t":"2026-10-09T17:30:00Z","v":1538,"vw":30.001637},{"c":30.15,"h":30.23,"l":29.96,"n":161,"o":29.96,"t":"2026-10-09T17:45:00Z","v":10895,"vw":30.089335},{"c":30.16,"h":30.19,"l":30.1201,"n":22,"o":30.19,"t":"2026-10-09T18:00:00Z","v":763,"vw":30.16722},{"c":30.24,"h":30.24,"l":30.17,"n":85,"o":30.17,"t":"2026-10-09T18:15:00Z","v":3560,"vw":30.192612},{"c":30.29,"h":30.3,"l":30.2,"n":68,"o":30.2,"t":"2026-10-09T18:30:00Z","v":3200,"vw":30.253165},{"c":30.25,"h":30.33,"l":30.24,"n":276,"o":30.29,"t":"2026-10-09T18:45:00Z","v":19076,"vw":30.293765},{"c":30.17,"h":30.245,"l":30.16,"n":101,"o":30.235,"t":"2026-10-09T19:00:00Z","v":7448,"vw":30.205345},{"c":30.14,"h":30.17,"l":30.09,"n":178,"o":30.1,"t":"2026-10-09T19:15:00Z","v":5960,"vw":30.119851},{"c":30.14,"h":30.24,"l":30.1,"n":249,"o":30.19,"t":"2026-10-09T19:30:00Z","v":15363,"vw":30.170795},{"c":30.01,"h":30.14,"l":29.97,"n":498,"o":30.14,"t":"2026-10-09T19:45:00Z","v":21125,"vw":30.055776},{"c":30,"h":30,"l":30,"n":13,"o":30,"t":"2026-10-09T20:00:00Z","v":28519,"vw":30},{"c":29.74,"h":29.955,"l":29.66,"n":14,"o":29.9,"t":"2026-10-12T13:30:00Z","v":2775,"vw":29.887088},{"c":30.15,"h":30.15,"l":29.73,"n":125,"o":29.78,"t":"2026-10-12T14:00:00Z","v":6665,"vw":29.891742},{"c":29.8,"h":29.83,"l":29.8,"n":7,"o":29.83,"t":"2026-10-12T14:15:00Z","v":319,"vw":29.82},{"c":30.055,"h":30.09,"l":30.055,"n":39,"o":30.09,"t":"2026-10-12T14:45:00Z","v":980,"vw":30.08125},{"c":30,"h":30.08,"l":30,"n":55,"o":30.08,"t":"2026-10-12T15:00:00Z","v":1933,"vw":30.036617},{"c":30.08,"h":30.1,"l":30.0592,"n":46,"o":30.0592,"t":"2026-10-12T15:30:00Z","v":1294,"vw":30.075167},{"c":30.13,"h":30.13,"l":30.1,"n":58,"o":30.1,"t":"2026-10-12T15:45:00Z","v":1050,"vw":30.116},{"c":30.18,"h":30.18,"l":30.15,"n":40,"o":30.15,"t":"2026-10-12T16:00:00Z","v":1158,"vw":30.158039},{"c":30.1514,"h":30.22,"l":30.12,"n":75,"o":30.22,"t":"2026-10-12T16:15:00Z","v":1999,"vw":30.165241},{"c":30.15,"h":30.17,"l":30.1,"n":51,"o":30.15,"t":"2026-10-12T16:30:00Z","v":2347,"vw":30.132193},{"c":30.131,"h":30.1599,"l":30.0701,"n":29,"o":30.1599,"t":"2026-10-12T16:45:00Z","v":1406,"vw":30.131851},{"c":30.1452,"h":30.1452,"l":30.08,"n":23,"o":30.0853,"t":"2026-10-12T17:00:00Z","v":1082,"vw":30.110555},{"c":30.11,"h":30.17,"l":30.11,"n":169,"o":30.11,"t":"2026-10-12T17:15:00Z","v":6368,"vw":30.135777},{"c":30.12,"h":30.16,"l":30.11,"n":60,"o":30.16,"t":"2026-10-12T17:30:00Z","v":2309,"vw":30.131498},{"c":30.16,"h":30.16,"l":30.15,"n":17,"o":30.15,"t":"2026-10-12T17:45:00Z","v":732,"vw":30.153655},{"c":30.13,"h":30.16,"l":30.13,"n":46,"o":30.15,"t":"2026-10-12T18:00:00Z","v":1108,"vw":30.150625},{"c":30.1399,"h":30.14,"l":30.08,"n":47,"o":30.12,"t":"2026-10-12T18:15:00Z","v":2232,"vw":30.120734},{"c":30.165,"h":30.2,"l":30.1301,"n":60,"o":30.14,"t":"2026-10-12T18:30:00Z","v":3234,"vw":30.165803},{"c":30.19,"h":30.19,"l":30.15,"n":56,"o":30.1888,"t":"2026-10-12T18:45:00Z","v":2694,"vw":30.176095},{"c":30.23,"h":30.24,"l":30.2,"n":46,"o":30.2,"t":"2026-10-12T19:00:00Z","v":1428,"vw":30.21625},{"c":30.18,"h":30.225,"l":30.18,"n":80,"o":30.225,"t":"2026-10-12T19:15:00Z","v":2962,"vw":30.20485},{"c":30.145,"h":30.19,"l":30.12,"n":196,"o":30.17,"t":"2026-10-12T19:30:00Z","v":7120,"vw":30.15724},{"c":30.07,"h":30.15,"l":30.07,"n":696,"o":30.15,"t":"2026-10-12T19:45:00Z","v":21888,"vw":30.11694},{"c":30.09,"h":30.09,"l":30.09,"n":15,"o":30.09,"t":"2026-10-12T20:00:00Z","v":23352,"vw":30.09},{"c":30.21,"h":30.41,"l":29.86,"n":39,"o":30.41,"t":"2026-10-13T13:30:00Z","v":7991,"vw":30.391033},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-10-13T13:45:00Z","v":227,"vw":30.14},{"c":29.905,"h":30.02,"l":29.8,"n":93,"o":30.02,"t":"2026-10-13T14:00:00Z","v":4207,"vw":29.893005},{"c":29.9,"h":29.94,"l":29.9,"n":10,"o":29.94,"t":"2026-10-13T14:15:00Z","v":372,"vw":29.923333},{"c":29.9543,"h":29.97,"l":29.95,"n":19,"o":29.95,"t":"2026-10-13T14:30:00Z","v":1234,"vw":29.957448},{"c":29.945,"h":29.945,"l":29.945,"n":8,"o":29.945,"t":"2026-10-13T14:45:00Z","v":297,"vw":29.945},{"c":29.95,"h":29.95,"l":29.94,"n":23,"o":29.95,"t":"2026-10-13T15:00:00Z","v":879,"vw":29.946472},{"c":29.95,"h":29.98,"l":29.91,"n":60,"o":29.91,"t":"2026-10-13T15:15:00Z","v":2187,"vw":29.96039},{"c":29.9749,"h":29.99,"l":29.97,"n":34,"o":29.97,"t":"2026-10-13T15:30:00Z","v":1254,"vw":29.974985},{"c":29.885,"h":29.935,"l":29.885,"n":57,"o":29.935,"t":"2026-10-13T15:45:00Z","v":2166,"vw":29.913464},{"c":29.85,"h":29.85,"l":29.85,"n":10,"o":29.85,"t":"2026-10-13T16:00:00Z","v":314,"vw":29.85},{"c":29.84,"h":29.84,"l":29.84,"n":12,"o":29.84,"t":"2026-10-13T16:15:00Z","v":356,"vw":29.84},{"c":29.87,"h":29.88,"l":29.86,"n":34,"o":29.86,"t":"2026-10-13T16:45:00Z","v":1107,"vw":29.86455},{"c":29.888,"h":29.9,"l":29.88,"n":36,"o":29.9,"t":"2026-10-13T17:00:00Z","v":959,"vw":29.8926},{"c":29.89,"h":29.939,"l":29.89,"n":73,"o":29.895,"t":"2026-10-13T17:15:00Z","v":2751,"vw":29.91465},{"c":29.895,"h":29.93,"l":29.88,"n":59,"o":29.93,"t":"2026-10-13T17:30:00Z","v":2793,"vw":29.905579},{"c":29.9,"h":29.9399,"l":29.9,"n":6,"o":29.9,"t":"2026-10-13T17:45:00Z","v":576,"vw":29.916021},{"c":29.99,"h":29.99,"l":29.89,"n":50,"o":29.89,"t":"2026-10-13T18:00:00Z","v":1556,"vw":29.942225},{"c":29.9707,"h":29.9707,"l":29.9122,"n":20,"o":29.935,"t":"2026-10-13T18:15:00Z","v":1139,"vw":29.925517},{"c":29.9696,"h":29.9696,"l":29.92,"n":18,"o":29.92,"t":"2026-10-13T18:30:00Z","v":778,"vw":29.950047},{"c":29.92,"h":29.92,"l":29.89,"n":74,"o":29.89,"t":"2026-10-13T18:45:00Z","v":2408,"vw":29.89744},{"c":29.88,"h":29.885,"l":29.86,"n":33,"o":29.86,"t":"2026-10-13T19:00:00Z","v":2113,"vw":29.873868},{"c":29.85,"h":29.91,"l":29.835,"n":137,"o":29.835,"t":"2026-10-13T19:15:00Z","v":5068,"vw":29.873085},{"c":29.83,"h":29.87,"l":29.82,"n":69,"o":29.87,"t":"2026-10-13T19:30:00Z","v":2016,"vw":29.845655},{"c":29.7,"h":29.82,"l":29.7,"n":734,"o":29.81,"t":"2026-10-13T19:45:00Z","v":25737,"vw":29.775626},{"c":29.7,"h":29.7,"l":29.7,"n":8,"o":29.7,"t":"2026-10-13T20:00:00Z","v":25069,"vw":29.7},{"c":29.63,"h":29.63,"l":29.5,"n":28,"o":29.58,"t":"2026-10-14T13:30:00Z","v":1293,"vw":29.577308},{"c":29.3022,"h":29.49,"l":29.3022,"n":14,"o":29.49,"t":"2026-10-14T13:45:00Z","v":479,"vw":29.365216},{"c":29.46,"h":29.52,"l":29.46,"n":29,"o":29.51,"t":"2026-10-14T14:00:00Z","v":959,"vw":29.5},{"c":29.53,"h":29.53,"l":29.52,"n":41,"o":29.52,"t":"2026-10-14T14:15:00Z","v":1336,"vw":29.524545},{"c":29.52,"h":29.52,"l":29.51,"n":19,"o":29.52,"t":"2026-10-14T14:30:00Z","v":1246,"vw":29.519099},{"c":29.57,"h":29.58,"l":29.52,"n":32,"o":29.52,"t":"2026-10-14T14:45:00Z","v":1221,"vw":29.541597},{"c":29.535,"h":29.61,"l":29.53,"n":86,"o":29.57,"t":"2026-10-14T15:00:00Z","v":2687,"vw":29.5725},{"c":29.5899,"h":29.5899,"l":29.5306,"n":24,"o":29.5306,"t":"2026-10-14T15:15:00Z","v":1276,"vw":29.572641},{"c":29.45,"h":29.55,"l":29.45,"n":103,"o":29.545,"t":"2026-10-14T15:30:00Z","v":5233,"vw":29.501277},{"c":29.465,"h":29.465,"l":29.465,"n":5,"o":29.465,"t":"2026-10-14T15:45:00Z","v":202,"vw":29.465},{"c":29.53,"h":29.53,"l":29.38,"n":77,"o":29.415,"t":"2026-10-14T16:00:00Z","v":4822,"vw":29.482794},{"c":29.58,"h":29.58,"l":29.46,"n":64,"o":29.51,"t":"2026-10-14T16:15:00Z","v":6098,"vw":29.535633},{"c":29.47,"h":29.5623,"l":29.46,"n":34,"o":29.5623,"t":"2026-10-14T16:30:00Z","v":1579,"vw":29.542127},{"c":29.44,"h":29.5284,"l":29.44,"n":26,"o":29.5284,"t":"2026-10-14T16:45:00Z","v":1261,"vw":29.496642},{"c":29.4,"h":29.41,"l":29.39,"n":32,"o":29.39,"t":"2026-10-14T17:15:00Z","v":1209,"vw":29.397143},{"c":29.485,"h":29.485,"l":29.4241,"n":35,"o":29.439,"t":"2026-10-14T17:30:00Z","v":2092,"vw":29.437913},{"c":29.51,"h":29.51,"l":29.47,"n":69,"o":29.475,"t":"2026-10-14T17:45:00Z","v":2757,"vw":29.483885},{"c":29.4801,"h":29.55,"l":29.4801,"n":56,"o":29.52,"t":"2026-10-14T18:00:00Z","v":2973,"vw":29.524529},{"c":29.465,"h":29.53,"l":29.465,"n":105,"o":29.4987,"t":"2026-10-14T18:15:00Z","v":4538,"vw":29.496967},{"c":29.43,"h":29.46,"l":29.42,"n":90,"o":29.45,"t":"2026-10-14T18:30:00Z","v":4343,"vw":29.439776},{"c":29.45,"h":29.48,"l":29.43,"n":95,"o":29.43,"t":"2026-10-14T18:45:00Z","v":4010,"vw":29.458196},{"c":29.58,"h":29.61,"l":29.48,"n":122,"o":29.48,"t":"2026-10-14T19:00:00Z","v":6719,"vw":29.566824},{"c":29.47,"h":29.555,"l":29.47,"n":76,"o":29.555,"t":"2026-10-14T19:15:00Z","v":2912,"vw":29.520305},{"c":29.29,"h":29.47,"l":29.19,"n":285,"o":29.47,"t":"2026-10-14T19:30:00Z","v":12720,"vw":29.349633},{"c":29.43,"h":29.5175,"l":29.27,"n":704,"o":29.27,"t":"2026-10-14T19:45:00Z","v":32055,"vw":29.429553},{"c":29.43,"h":29.43,"l":29.43,"n":15,"o":29.43,"t":"2026-10-14T20:00:00Z","v":23613,"vw":29.43},{"c":29.55,"h":29.55,"l":29.55,"n":3,"o":29.55,"t":"2026-10-14T23:00:00Z","v":355,"vw":29.55},{"c":29.265,"h":29.595,"l":29.265,"n":63,"o":29.34,"t":"2026-10-15T13:30:00Z","v":9758,"vw":29.371676},{"c":29.545,"h":29.545,"l":29.475,"n":31,"o":29.475,"t":"2026-10-15T13:45:00Z","v":3844,"vw":29.507102},{"c":29.535,"h":29.68,"l":29.4201,"n":96,"o":29.615,"t":"2026-10-15T14:00:00Z","v":3577,"vw":29.614106},{"c":29.59,"h":29.69,"l":29.59,"n":35,"o":29.62,"t":"2026-10-15T14:15:00Z","v":832,"vw":29.639527},{"c":29.66,"h":29.72,"l":29.625,"n":104,"o":29.64,"t":"2026-10-15T14:30:00Z","v":6741,"vw":29.679266},{"c":29.49,"h":29.655,"l":29.49,"n":39,"o":29.655,"t":"2026-10-15T14:45:00Z","v":2436,"vw":29.559268},{"c":29.4,"h":29.4,"l":29.4,"n":16,"o":29.4,"t":"2026-10-15T15:00:00Z","v":343,"vw":29.4},{"c":29.265,"h":29.36,"l":29.265,"n":36,"o":29.36,"t":"2026-10-15T15:15:00Z","v":3279,"vw":29.356833},{"c":29.23,"h":29.23,"l":29.23,"n":7,"o":29.23,"t":"2026-10-15T15:30:00Z","v":339,"vw":29.23},{"c":29.235,"h":29.25,"l":29.235,"n":23,"o":29.25,"t":"2026-10-15T15:45:00Z","v":725,"vw":29.24375},{"c":29.23,"h":29.235,"l":29.23,"n":16,"o":29.235,"t":"2026-10-15T16:00:00Z","v":601,"vw":29.2325},{"c":29.3,"h":29.3,"l":29.17,"n":41,"o":29.17,"t":"2026-10-15T16:15:00Z","v":789,"vw":29.25},{"c":29.395,"h":29.395,"l":29.33,"n":72,"o":29.35,"t":"2026-10-15T16:30:00Z","v":2788,"vw":29.346355},{"c":29.4,"h":29.42,"l":29.37,"n":23,"o":29.39,"t":"2026-10-15T16:45:00Z","v":1909,"vw":29.384667},{"c":29.32,"h":29.43,"l":29.31,"n":138,"o":29.395,"t":"2026-10-15T17:00:00Z","v":11279,"vw":29.376479},{"c":29.35,"h":29.355,"l":29.31,"n":52,"o":29.31,"t":"2026-10-15T17:15:00Z","v":1297,"vw":29.34005},{"c":29.1902,"h":29.35,"l":29.1902,"n":89,"o":29.35,"t":"2026-10-15T17:30:00Z","v":5168,"vw":29.218178},{"c":29.225,"h":29.26,"l":29.225,"n":13,"o":29.232,"t":"2026-10-15T17:45:00Z","v":773,"vw":29.240152},{"c":29.27,"h":29.28,"l":29.225,"n":73,"o":29.26,"t":"2026-10-15T18:00:00Z","v":2961,"vw":29.260967},{"c":29.305,"h":29.315,"l":29.3,"n":39,"o":29.3,"t":"2026-10-15T18:15:00Z","v":1441,"vw":29.30378},{"c":29.2499,"h":29.28,"l":29.19,"n":98,"o":29.28,"t":"2026-10-15T18:30:00Z","v":6128,"vw":29.231555},{"c":29.17,"h":29.22,"l":29.17,"n":35,"o":29.22,"t":"2026-10-15T18:45:00Z","v":1528,"vw":29.196055},{"c":29.145,"h":29.155,"l":29.09,"n":18,"o":29.155,"t":"2026-10-15T19:00:00Z","v":964,"vw":29.124467},{"c":29.11,"h":29.19,"l":29.1,"n":94,"o":29.1,"t":"2026-10-15T19:15:00Z","v":4017,"vw":29.171598},{"c":29.13,"h":29.13,"l":29.06,"n":179,"o":29.09,"t":"2026-10-15T19:30:00Z","v":7795,"vw":29.10389},{"c":29.15,"h":29.2,"l":29.06,"n":729,"o":29.13,"t":"2026-10-15T19:45:00Z","v":28545,"vw":29.133482},{"c":29.14,"h":29.14,"l":29.14,"n":18,"o":29.14,"t":"2026-10-15T20:00:00Z","v":32056,"vw":29.14},{"c":29.44,"h":29.44,"l":29.19,"n":17,"o":29.2,"t":"2026-10-16T13:30:00Z","v":8075,"vw":29.203386},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-16T13:45:00Z","v":100,"vw":29.32},{"c":29.48,"h":29.49,"l":29.45,"n":73,"o":29.45,"t":"2026-10-16T14:00:00Z","v":1921,"vw":29.47625},{"c":29.61,"h":29.67,"l":29.515,"n":145,"o":29.515,"t":"2026-10-16T14:15:00Z","v":8425,"vw":29.589151},{"c":29.62,"h":29.62,"l":29.61,"n":9,"o":29.61,"t":"2026-10-16T14:30:00Z","v":430,"vw":29.615},{"c":29.6,"h":29.6,"l":29.5201,"n":30,"o":29.5201,"t":"2026-10-16T14:45:00Z","v":750,"vw":29.565654},{"c":29.7,"h":29.7,"l":29.6,"n":108,"o":29.61,"t":"2026-10-16T15:00:00Z","v":4706,"vw":29.662215},{"c":29.68,"h":29.715,"l":29.68,"n":19,"o":29.715,"t":"2026-10-16T15:15:00Z","v":269,"vw":29.697927},{"c":29.61,"h":29.68,"l":29.61,"n":35,"o":29.68,"t":"2026-10-16T15:30:00Z","v":771,"vw":29.660226},{"c":29.545,"h":29.575,"l":29.545,"n":54,"o":29.575,"t":"2026-10-16T15:45:00Z","v":768,"vw":29.557593},{"c":29.47,"h":29.55,"l":29.47,"n":23,"o":29.55,"t":"2026-10-16T16:00:00Z","v":600,"vw":29.518},{"c":29.415,"h":29.43,"l":29.415,"n":16,"o":29.42,"t":"2026-10-16T16:15:00Z","v":827,"vw":29.422611},{"c":29.33,"h":29.33,"l":29.33,"n":1,"o":29.33,"t":"2026-10-16T16:30:00Z","v":250,"vw":29.33},{"c":29.43,"h":29.44,"l":29.32,"n":126,"o":29.32,"t":"2026-10-16T16:45:00Z","v":3461,"vw":29.393518},{"c":29.38,"h":29.38,"l":29.37,"n":22,"o":29.37,"t":"2026-10-16T17:15:00Z","v":745,"vw":29.376667},{"c":29.52,"h":29.52,"l":29.39,"n":76,"o":29.39,"t":"2026-10-16T17:30:00Z","v":2672,"vw":29.46102},{"c":29.46,"h":29.49,"l":29.46,"n":17,"o":29.49,"t":"2026-10-16T17:45:00Z","v":520,"vw":29.470417},{"c":29.445,"h":29.45,"l":29.415,"n":28,"o":29.415,"t":"2026-10-16T18:00:00Z","v":1218,"vw":29.437143},{"c":29.47,"h":29.47,"l":29.43,"n":30,"o":29.43,"t":"2026-10-16T18:15:00Z","v":1965,"vw":29.454012},{"c":29.42,"h":29.53,"l":29.42,"n":165,"o":29.47,"t":"2026-10-16T18:30:00Z","v":8479,"vw":29.493877},{"c":29.51,"h":29.55,"l":29.45,"n":67,"o":29.46,"t":"2026-10-16T18:45:00Z","v":2360,"vw":29.488237},{"c":29.515,"h":29.515,"l":29.515,"n":7,"o":29.515,"t":"2026-10-16T19:00:00Z","v":555,"vw":29.515},{"c":29.51,"h":29.5451,"l":29.51,"n":27,"o":29.54,"t":"2026-10-16T19:15:00Z","v":700,"vw":29.536015},{"c":29.53,"h":29.56,"l":29.51,"n":187,"o":29.54,"t":"2026-10-16T19:30:00Z","v":8076,"vw":29.542436},{"c":29.47,"h":29.54,"l":29.47,"n":470,"o":29.53,"t":"2026-10-16T19:45:00Z","v":14929,"vw":29.516703},{"c":29.49,"h":29.49,"l":29.49,"n":11,"o":29.49,"t":"2026-10-16T20:00:00Z","v":17180,"vw":29.49},{"c":29.35,"h":29.35,"l":29.35,"n":15,"o":29.35,"t":"2026-10-19T13:30:00Z","v":505,"vw":29.35},{"c":29.15,"h":29.15,"l":29.01,"n":102,"o":29.06,"t":"2026-10-19T13:45:00Z","v":4487,"vw":29.070533},{"c":29.1101,"h":29.21,"l":29.11,"n":21,"o":29.21,"t":"2026-10-19T14:00:00Z","v":874,"vw":29.16402},{"c":29.135,"h":29.135,"l":29.135,"n":2,"o":29.135,"t":"2026-10-19T14:15:00Z","v":194,"vw":29.135},{"c":29.03,"h":29.03,"l":29.03,"n":21,"o":29.03,"t":"2026-10-19T14:30:00Z","v":577,"vw":29.03},{"c":29.04,"h":29.04,"l":29.04,"n":6,"o":29.04,"t":"2026-10-19T14:45:00Z","v":189,"vw":29.04},{"c":29,"h":29.08,"l":28.99,"n":104,"o":29.08,"t":"2026-10-19T15:00:00Z","v":7822,"vw":29.034981},{"c":29.11,"h":29.11,"l":28.995,"n":47,"o":29.005,"t":"2026-10-19T15:15:00Z","v":5466,"vw":29.052046},{"c":29.185,"h":29.185,"l":29.09,"n":50,"o":29.15,"t":"2026-10-19T15:30:00Z","v":856,"vw":29.13625},{"c":29.08,"h":29.19,"l":29.08,"n":68,"o":29.155,"t":"2026-10-19T15:45:00Z","v":3608,"vw":29.150632},{"c":29.085,"h":29.11,"l":29.04,"n":167,"o":29.04,"t":"2026-10-19T16:15:00Z","v":3602,"vw":29.07174},{"c":29.07,"h":29.07,"l":29.04,"n":39,"o":29.045,"t":"2026-10-19T16:45:00Z","v":1904,"vw":29.055809},{"c":29.07,"h":29.07,"l":29,"n":103,"o":29.04,"t":"2026-10-19T17:00:00Z","v":3486,"vw":29.0414},{"c":29.0322,"h":29.04,"l":29.025,"n":18,"o":29.04,"t":"2026-10-19T17:15:00Z","v":1176,"vw":29.033224},{"c":28.95,"h":29.06,"l":28.95,"n":77,"o":29.0351,"t":"2026-10-19T17:30:00Z","v":5115,"vw":29.009007},{"c":29.05,"h":29.05,"l":29.015,"n":7,"o":29.015,"t":"2026-10-19T17:45:00Z","v":302,"vw":29.026785},{"c":28.98,"h":29.01,"l":28.98,"n":38,"o":29.01,"t":"2026-10-19T18:00:00Z","v":1752,"vw":29.003929},{"c":29.04,"h":29.07,"l":28.98,"n":118,"o":28.98,"t":"2026-10-19T18:15:00Z","v":7213,"vw":29.027281},{"c":29.0909,"h":29.1,"l":29.035,"n":109,"o":29.035,"t":"2026-10-19T18:30:00Z","v":6640,"vw":29.071644},{"c":29.05,"h":29.075,"l":29.05,"n":21,"o":29.075,"t":"2026-10-19T18:45:00Z","v":645,"vw":29.066007},{"c":29.005,"h":29.0547,"l":29.005,"n":120,"o":29.04,"t":"2026-10-19T19:00:00Z","v":4416,"vw":29.026646},{"c":28.955,"h":29,"l":28.91,"n":162,"o":29,"t":"2026-10-19T19:15:00Z","v":6722,"vw":28.949505},{"c":28.98,"h":28.985,"l":28.89,"n":265,"o":28.93,"t":"2026-10-19T19:30:00Z","v":14326,"vw":28.93779},{"c":29.01,"h":29.15,"l":28.95,"n":781,"o":28.98,"t":"2026-10-19T19:45:00Z","v":31332,"vw":29.048946},{"c":28.99,"h":28.99,"l":28.99,"n":24,"o":28.99,"t":"2026-10-19T20:00:00Z","v":19673,"vw":28.99},{"c":29.37,"h":29.6,"l":29.17,"n":16,"o":29.17,"t":"2026-10-20T13:30:00Z","v":1536,"vw":29.348302},{"c":29.84,"h":29.84,"l":29.58,"n":56,"o":29.625,"t":"2026-10-20T13:45:00Z","v":3579,"vw":29.715833},{"c":29.56,"h":29.7661,"l":29.46,"n":36,"o":29.665,"t":"2026-10-20T14:00:00Z","v":1618,"vw":29.591163},{"c":29.53,"h":29.555,"l":29.53,"n":34,"o":29.55,"t":"2026-10-20T14:15:00Z","v":1316,"vw":29.547},{"c":29.65,"h":29.725,"l":29.65,"n":27,"o":29.725,"t":"2026-10-20T14:30:00Z","v":1010,"vw":29.665},{"c":29.61,"h":29.61,"l":29.61,"n":4,"o":29.61,"t":"2026-10-20T14:45:00Z","v":253,"vw":29.61},{"c":29.54,"h":29.59,"l":29.52,"n":49,"o":29.52,"t":"2026-10-20T15:00:00Z","v":1877,"vw":29.538333},{"c":29.51,"h":29.593,"l":29.51,"n":27,"o":29.545,"t":"2026-10-20T15:15:00Z","v":1523,"vw":29.547335},{"c":29.55,"h":29.55,"l":29.46,"n":53,"o":29.505,"t":"2026-10-20T15:30:00Z","v":3848,"vw":29.501644},{"c":29.42,"h":29.57,"l":29.42,"n":59,"o":29.56,"t":"2026-10-20T15:45:00Z","v":3425,"vw":29.544762},{"c":29.4,"h":29.4,"l":29.38,"n":23,"o":29.38,"t":"2026-10-20T16:00:00Z","v":796,"vw":29.386667},{"c":29.4,"h":29.4,"l":29.4,"n":9,"o":29.4,"t":"2026-10-20T16:15:00Z","v":291,"vw":29.4},{"c":29.39,"h":29.4466,"l":29.39,"n":61,"o":29.43,"t":"2026-10-20T16:30:00Z","v":1601,"vw":29.426234},{"c":29.45,"h":29.45,"l":29.39,"n":9,"o":29.39,"t":"2026-10-20T16:45:00Z","v":445,"vw":29.435366},{"c":29.405,"h":29.405,"l":29.405,"n":3,"o":29.405,"t":"2026-10-20T17:00:00Z","v":485,"vw":29.405},{"c":29.455,"h":29.48,"l":29.4,"n":67,"o":29.425,"t":"2026-10-20T17:15:00Z","v":3169,"vw":29.43983},{"c":29.465,"h":29.49,"l":29.4424,"n":21,"o":29.4424,"t":"2026-10-20T17:30:00Z","v":1618,"vw":29.469383},{"c":29.52,"h":29.52,"l":29.52,"n":29,"o":29.52,"t":"2026-10-20T17:45:00Z","v":691,"vw":29.52},{"c":29.55,"h":29.56,"l":29.5101,"n":30,"o":29.56,"t":"2026-10-20T18:00:00Z","v":1637,"vw":29.548804},{"c":29.45,"h":29.58,"l":29.44,"n":121,"o":29.535,"t":"2026-10-20T18:15:00Z","v":7128,"vw":29.526644},{"c":29.44,"h":29.4999,"l":29.44,"n":43,"o":29.45,"t":"2026-10-20T19:00:00Z","v":2661,"vw":29.457627},{"c":29.41,"h":29.41,"l":29.41,"n":44,"o":29.41,"t":"2026-10-20T19:15:00Z","v":1306,"vw":29.41},{"c":29.46,"h":29.46,"l":29.35,"n":107,"o":29.39,"t":"2026-10-20T19:30:00Z","v":3126,"vw":29.387373},{"c":29.52,"h":29.56,"l":29.41,"n":780,"o":29.49,"t":"2026-10-20T19:45:00Z","v":39213,"vw":29.474165},{"c":29.5,"h":29.5,"l":29.5,"n":9,"o":29.5,"t":"2026-10-20T20:00:00Z","v":23071,"vw":29.5},{"c":29.55,"h":29.55,"l":29.55,"n":9,"o":29.55,"t":"2026-10-21T13:30:00Z","v":548,"vw":29.55},{"c":29.365,"h":29.53,"l":29.36,"n":17,"o":29.53,"t":"2026-10-21T13:45:00Z","v":734,"vw":29.425521},{"c":29.245,"h":29.35,"l":29.1975,"n":52,"o":29.35,"t":"2026-10-21T14:00:00Z","v":1858,"vw":29.251667},{"c":29.13,"h":29.26,"l":29.13,"n":68,"o":29.26,"t":"2026-10-21T14:15:00Z","v":2088,"vw":29.196602},{"c":29.24,"h":29.24,"l":29.22,"n":18,"o":29.22,"t":"2026-10-21T14:30:00Z","v":720,"vw":29.224},{"c":29.18,"h":29.245,"l":29.18,"n":26,"o":29.245,"t":"2026-10-21T14:45:00Z","v":698,"vw":29.208333},{"c":29.19,"h":29.21,"l":29.17,"n":31,"o":29.21,"t":"2026-10-21T15:00:00Z","v":1840,"vw":29.179217},{"c":29.2,"h":29.2,"l":29.14,"n":84,"o":29.17,"t":"2026-10-21T15:15:00Z","v":4001,"vw":29.161559},{"c":29.1,"h":29.19,"l":29.1,"n":31,"o":29.19,"t":"2026-10-21T15:30:00Z","v":1756,"vw":29.161125},{"c":29.1,"h":29.13,"l":29.1,"n":85,"o":29.1,"t":"2026-10-21T15:45:00Z","v":3405,"vw":29.110997},{"c":29.13,"h":29.13,"l":29.09,"n":44,"o":29.115,"t":"2026-10-21T16:00:00Z","v":2009,"vw":29.108946},{"c":29.14,"h":29.15,"l":29.13,"n":54,"o":29.13,"t":"2026-10-21T16:15:00Z","v":1385,"vw":29.136667},{"c":29.09,"h":29.1,"l":29.05,"n":99,"o":29.1,"t":"2026-10-21T16:30:00Z","v":5746,"vw":29.061808},{"c":29.05,"h":29.12,"l":29.04,"n":56,"o":29.09,"t":"2026-10-21T16:45:00Z","v":3015,"vw":29.052686},{"c":29.05,"h":29.11,"l":29.05,"n":74,"o":29.06,"t":"2026-10-21T17:00:00Z","v":3482,"vw":29.082823},{"c":29.005,"h":29.02,"l":28.97,"n":55,"o":29,"t":"2026-10-21T17:15:00Z","v":2198,"vw":29.000639},{"c":28.99,"h":28.99,"l":28.93,"n":83,"o":28.96,"t":"2026-10-21T17:30:00Z","v":1956,"vw":28.967872},{"c":29.01,"h":29.01,"l":28.99,"n":37,"o":28.99,"t":"2026-10-21T17:45:00Z","v":1223,"vw":29.004286},{"c":29,"h":29,"l":29,"n":16,"o":29,"t":"2026-10-21T18:00:00Z","v":639,"vw":29},{"c":29.05,"h":29.05,"l":28.98,"n":103,"o":28.98,"t":"2026-10-21T18:15:00Z","v":3851,"vw":28.995833},{"c":28.94,"h":29.055,"l":28.93,"n":189,"o":29.055,"t":"2026-10-21T18:30:00Z","v":10832,"vw":29.006263},{"c":28.82,"h":28.93,"l":28.82,"n":102,"o":28.9001,"t":"2026-10-21T18:45:00Z","v":4199,"vw":28.900202},{"c":28.8,"h":28.8,"l":28.77,"n":32,"o":28.795,"t":"2026-10-21T19:00:00Z","v":1166,"vw":28.795},{"c":28.84,"h":28.84,"l":28.76,"n":180,"o":28.76,"t":"2026-10-21T19:15:00Z","v":4833,"vw":28.793621},{"c":28.76,"h":28.855,"l":28.72,"n":225,"o":28.855,"t":"2026-10-21T19:30:00Z","v":8328,"vw":28.772095},{"c":28.78,"h":28.8,"l":28.6875,"n":818,"o":28.76,"t":"2026-10-21T19:45:00Z","v":29607,"vw":28.747666},{"c":28.83,"h":28.83,"l":28.83,"n":7,"o":28.83,"t":"2026-10-21T20:00:00Z","v":29649,"vw":28.83},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-21T22:00:00Z","v":3000,"vw":28.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5098441195749227,"strike":34.46393662192426,"iv":0.6262406568162725,"gamma":0.056284509006910115,"theta":-0.02391922918857323,"vega":0.02241362116124268,"rho":0.004151152594739679,"breakevenPct":21.310373713143225},{"delta":0.25,"premium":0.5870954189426217,"strike":33.27545509319044,"iv":0.5616398429674246,"gamma":0.0740202627324399,"theta":-0.023328380096833818,"vega":0.02472628858370203,"rho":0.005236352252322358,"breakevenPct":17.45595044097489},{"delta":0.3,"premium":0.6643467183103207,"strike":32.086973564456606,"iv":0.49703902911857684,"gamma":0.09175601645796969,"theta":-0.022737531005094406,"vega":0.02703895600616138,"rho":0.006321551909905037,"breakevenPct":13.601527168806554},{"delta":0.35,"premium":0.7415980176780197,"strike":30.898492035722775,"iv":0.432438215269729,"gamma":0.10949177018349948,"theta":-0.022146681913354997,"vega":0.02935162342862073,"rho":0.007406751567487716,"breakevenPct":9.747103896638215},{"delta":0.4,"premium":0.9093451242829832,"strike":29.85420650095602,"iv":0.39200353728489484,"gamma":0.12078307839388144,"theta":-0.021880783938814534,"vega":0.0308434034416826,"rho":0.008426326773610713,"breakevenPct":6.706734738949041},{"delta":0.45,"premium":1.3574808795411093,"strike":29.256692160611856,"iv":0.4264442638623327,"gamma":0.11210717017208412,"theta":-0.0226217017208413,"vega":0.029791778202676863,"rho":0.009242573761276657,"breakevenPct":6.18859882120349},{"delta":0.5,"premium":1.8056166347992353,"strike":28.659177820267686,"iv":0.46088499043977055,"gamma":0.1034312619502868,"theta":-0.023362619502868068,"vega":0.028740152963671127,"rho":0.010058820748942602,"breakevenPct":5.67046290345794},{"delta":0.55,"premium":2.253752390057362,"strike":28.061663479923517,"iv":0.4953257170172084,"gamma":0.09475535372848948,"theta":-0.024103537284894838,"vega":0.02768852772466539,"rho":0.010875067736608547,"breakevenPct":5.15232698571239},{"delta":0.6,"premium":2.701888145315487,"strike":27.46414913957935,"iv":0.5297664435946462,"gamma":0.08607944550669216,"theta":-0.024844455066921605,"vega":0.026636902485659655,"rho":0.011691314724274489,"breakevenPct":4.6341910679668405},{"delta":0.65,"premium":3.150023900573614,"strike":26.866634799235182,"iv":0.5642071701720841,"gamma":0.07740353728489484,"theta":-0.025585372848948375,"vega":0.02558527724665392,"rho":0.012507561711940434,"breakevenPct":4.116055150221291},{"delta":0.7,"premium":3.598159655831739,"strike":26.269120458891013,"iv":0.5986478967495219,"gamma":0.06872762906309753,"theta":-0.026326290630975142,"vega":0.024533652007648184,"rho":0.013323808699606378,"breakevenPct":3.5979192324757414},{"delta":0.75,"premium":4.046295411089866,"strike":25.671606118546844,"iv":0.6330886233269598,"gamma":0.060051720841300185,"theta":-0.027067208413001913,"vega":0.023482026768642448,"rho":0.014140055687272324,"breakevenPct":3.0797833147301907},{"delta":0.8,"premium":4.494431166347993,"strike":25.07409177820268,"iv":0.6675293499043977,"gamma":0.05137581261950286,"theta":-0.027808126195028683,"vega":0.022430401529636712,"rho":0.014956302674938268,"breakevenPct":2.5616473969846405},{"delta":0.85,"premium":7.393161094224922,"strike":22.256838905775076,"iv":1.0421188449848022,"gamma":0.027807902735562315,"theta":-0.03574042553191489,"vega":0.01891793313069909,"rho":0.013818282309119025,"breakevenPct":2.8442594519597653},{"delta":0.9,"premium":12.092628156152498,"strike":17.60526651357598,"iv":1.6708880722052089,"gamma":0.01283695109906214,"theta":-0.04227864654510029,"vega":0.014410982805570337,"rho":0.011257467511339787,"breakevenPct":3.0103873386350375}],"put":[{"delta":0.1,"premium":0.475,"strike":20.064013522679552,"iv":1.1341189996079017,"gamma":0.02084696802249513,"theta":-0.025668861135090933,"vega":0.014288240244819518,"rho":-0.002786669298323539,"breakevenPct":32.05336967506225},{"delta":0.15,"premium":0.6658735091323114,"strike":22.61408113584611,"iv":0.9675143834288579,"gamma":0.036127762746747116,"theta":-0.029331784623354413,"vega":0.019084702202247054,"rho":-0.004154948197649693,"breakevenPct":23.870247566029143},{"delta":0.2,"premium":0.520317343440248,"strike":25.266572608472046,"iv":0.5678446605343359,"gamma":0.06035883917478899,"theta":-0.019249429708995455,"vega":0.021082426465000508,"rho":-0.00526350765776981,"breakevenPct":14.16491409978564},{"delta":0.25,"premium":0.5952691557129522,"strike":25.707465621840896,"iv":0.5332838687558024,"gamma":0.0737568608611909,"theta":-0.018071204139975757,"vega":0.02158704397012341,"rho":-0.006519273819404942,"breakevenPct":12.89560712407928},{"delta":0.3,"premium":0.6702209679856563,"strike":26.148358635209743,"iv":0.4987230769772689,"gamma":0.08715488254759282,"theta":-0.016892978570956063,"vega":0.022091661475246313,"rho":-0.007775039981040074,"breakevenPct":11.626300148372918},{"delta":0.35,"premium":0.7451727802583605,"strike":26.589251648578593,"iv":0.46416228519873537,"gamma":0.10055290423399474,"theta":-0.015714753001936366,"vega":0.022596278980369217,"rho":-0.009030806142675207,"breakevenPct":10.356993172666556},{"delta":0.4,"premium":0.8201245925310647,"strike":27.03014466194744,"iv":0.4296014934202018,"gamma":0.11395092592039668,"theta":-0.01453652743291667,"vega":0.02310089648549212,"rho":-0.01028657230431034,"breakevenPct":9.087686196960194},{"delta":0.45,"premium":0.8950764048037689,"strike":27.47103767531629,"iv":0.39504070164166827,"gamma":0.12734894760679857,"theta":-0.013358301863896974,"vega":0.023605513990615026,"rho":-0.011542338465945472,"breakevenPct":7.818379221253833},{"delta":0.5,"premium":0.9700282170764731,"strike":27.911930688685135,"iv":0.3604799098631347,"gamma":0.14074696929320052,"theta":-0.012180076294877279,"vega":0.02411013149573793,"rho":-0.012798104627580605,"breakevenPct":6.549072245547471},{"delta":0.55,"premium":1.044980029349177,"strike":28.352823702053985,"iv":0.3259191180846012,"gamma":0.15414499097960244,"theta":-0.011001850725857583,"vega":0.02461474900086083,"rho":-0.014053870789215737,"breakevenPct":5.279765269841109},{"delta":0.6,"premium":1.1199318416218813,"strike":28.793716715422832,"iv":0.2913583263060677,"gamma":0.16754301266600433,"theta":-0.009823625156837889,"vega":0.025119366505983735,"rho":-0.015309636950850868,"breakevenPct":4.01045829413475},{"delta":0.65,"premium":1.1948836538945855,"strike":29.234609728791682,"iv":0.2567975345275342,"gamma":0.18094103435240627,"theta":-0.008645399587818191,"vega":0.02562398401110664,"rho":-0.016565403112486003,"breakevenPct":2.741151318428386},{"delta":0.7,"premium":1.2698354661672897,"strike":29.67550274216053,"iv":0.22223674274900068,"gamma":0.19433905603880816,"theta":-0.0074671740187984975,"vega":0.02612860151622954,"rho":-0.017821169274121133,"breakevenPct":1.4718443427220276},{"delta":0.75,"premium":1.8348385857033045,"strike":30.50730207532667,"iv":0.23445196003074556,"gamma":0.1882098385857033,"theta":-0.0073203689469638735,"vega":0.02558685626441199,"rho":-0.019437349989255753,"breakevenPct":0.5464325715457203},{"delta":0.8,"premium":3.7660453497309776,"strike":32.42890084550346,"iv":0.3770730207532668,"gamma":0.12764104534973092,"theta":-0.010049039200614913,"vega":0.022127978478093772,"rho":-0.02205832279293439,"breakevenPct":0.5797589463320012},{"delta":0.85,"premium":5.697252113758646,"strike":34.35049961568024,"iv":0.5196940814757878,"gamma":0.06707225211375867,"theta":-0.01277770945426595,"vega":0.01866910069177556,"rho":-0.02467929559661302,"breakevenPct":0.613085321118282},{"delta":0.9,"premium":7.8884050880626235,"strike":36.61937377690803,"iv":0.5750252446183953,"gamma":0.036236007827788644,"theta":-0.00978111545988258,"vega":0.013678277886497062,"rho":-0.027582384018973526,"breakevenPct":0.5007761946167998}]},"raw":{"call":[{"delta":0.2,"premium":0.5098441195749227,"strike":34.46393662192426,"iv":0.6262406568162725,"gamma":0.056284509006910115,"theta":-0.02391922918857323,"vega":0.02241362116124268,"rho":0.004151152594739679,"breakevenPct":21.310373713143225},{"delta":0.25,"premium":0.5870954189426217,"strike":33.27545509319044,"iv":0.5616398429674246,"gamma":0.0740202627324399,"theta":-0.023328380096833818,"vega":0.02472628858370203,"rho":0.005236352252322358,"breakevenPct":17.45595044097489},{"delta":0.3,"premium":0.6643467183103207,"strike":32.086973564456606,"iv":0.49703902911857684,"gamma":0.09175601645796969,"theta":-0.022737531005094406,"vega":0.02703895600616138,"rho":0.006321551909905037,"breakevenPct":13.601527168806554},{"delta":0.35,"premium":0.7415980176780197,"strike":30.898492035722775,"iv":0.432438215269729,"gamma":0.10949177018349948,"theta":-0.022146681913354997,"vega":0.02935162342862073,"rho":0.007406751567487716,"breakevenPct":9.747103896638215},{"delta":0.4,"premium":0.9093451242829832,"strike":29.85420650095602,"iv":0.39200353728489484,"gamma":0.12078307839388144,"theta":-0.021880783938814534,"vega":0.0308434034416826,"rho":0.008426326773610713,"breakevenPct":6.706734738949041},{"delta":0.45,"premium":1.3574808795411093,"strike":29.256692160611856,"iv":0.4264442638623327,"gamma":0.11210717017208412,"theta":-0.0226217017208413,"vega":0.029791778202676863,"rho":0.009242573761276657,"breakevenPct":6.18859882120349},{"delta":0.5,"premium":1.8056166347992353,"strike":28.659177820267686,"iv":0.46088499043977055,"gamma":0.1034312619502868,"theta":-0.023362619502868068,"vega":0.028740152963671127,"rho":0.010058820748942602,"breakevenPct":5.67046290345794},{"delta":0.55,"premium":2.253752390057362,"strike":28.061663479923517,"iv":0.4953257170172084,"gamma":0.09475535372848948,"theta":-0.024103537284894838,"vega":0.02768852772466539,"rho":0.010875067736608547,"breakevenPct":5.15232698571239},{"delta":0.6,"premium":2.701888145315487,"strike":27.46414913957935,"iv":0.5297664435946462,"gamma":0.08607944550669216,"theta":-0.024844455066921605,"vega":0.026636902485659655,"rho":0.011691314724274489,"breakevenPct":4.6341910679668405},{"delta":0.65,"premium":3.150023900573614,"strike":26.866634799235182,"iv":0.5642071701720841,"gamma":0.07740353728489484,"theta":-0.025585372848948375,"vega":0.02558527724665392,"rho":0.012507561711940434,"breakevenPct":4.116055150221291},{"delta":0.7,"premium":3.598159655831739,"strike":26.269120458891013,"iv":0.5986478967495219,"gamma":0.06872762906309753,"theta":-0.026326290630975142,"vega":0.024533652007648184,"rho":0.013323808699606378,"breakevenPct":3.5979192324757414},{"delta":0.75,"premium":4.046295411089866,"strike":25.671606118546844,"iv":0.6330886233269598,"gamma":0.060051720841300185,"theta":-0.027067208413001913,"vega":0.023482026768642448,"rho":0.014140055687272324,"breakevenPct":3.0797833147301907},{"delta":0.8,"premium":4.494431166347993,"strike":25.07409177820268,"iv":0.6675293499043977,"gamma":0.05137581261950286,"theta":-0.027808126195028683,"vega":0.022430401529636712,"rho":0.014956302674938268,"breakevenPct":2.5616473969846405},{"delta":0.85,"premium":7.393161094224922,"strike":22.256838905775076,"iv":1.0421188449848022,"gamma":0.027807902735562315,"theta":-0.03574042553191489,"vega":0.01891793313069909,"rho":0.013818282309119025,"breakevenPct":2.8442594519597653},{"delta":0.9,"premium":12.092628156152498,"strike":17.60526651357598,"iv":1.6708880722052089,"gamma":0.01283695109906214,"theta":-0.04227864654510029,"vega":0.014410982805570337,"rho":0.011257467511339787,"breakevenPct":3.0103873386350375}],"put":[{"delta":0.1,"premium":0.475,"strike":20.064013522679552,"iv":1.1341189996079017,"gamma":0.02084696802249513,"theta":-0.025668861135090933,"vega":0.014288240244819518,"rho":-0.002786669298323539,"breakevenPct":32.05336967506225},{"delta":0.15,"premium":0.6658735091323114,"strike":22.61408113584611,"iv":0.9675143834288579,"gamma":0.036127762746747116,"theta":-0.029331784623354413,"vega":0.019084702202247054,"rho":-0.004154948197649693,"breakevenPct":23.870247566029143},{"delta":0.2,"premium":0.520317343440248,"strike":25.266572608472046,"iv":0.5678446605343359,"gamma":0.06035883917478899,"theta":-0.019249429708995455,"vega":0.021082426465000508,"rho":-0.00526350765776981,"breakevenPct":14.16491409978564},{"delta":0.25,"premium":0.5952691557129522,"strike":25.707465621840896,"iv":0.5332838687558024,"gamma":0.0737568608611909,"theta":-0.018071204139975757,"vega":0.02158704397012341,"rho":-0.006519273819404942,"breakevenPct":12.89560712407928},{"delta":0.3,"premium":0.6702209679856563,"strike":26.148358635209743,"iv":0.4987230769772689,"gamma":0.08715488254759282,"theta":-0.016892978570956063,"vega":0.022091661475246313,"rho":-0.007775039981040074,"breakevenPct":11.626300148372918},{"delta":0.35,"premium":0.7451727802583605,"strike":26.589251648578593,"iv":0.46416228519873537,"gamma":0.10055290423399474,"theta":-0.015714753001936366,"vega":0.022596278980369217,"rho":-0.009030806142675207,"breakevenPct":10.356993172666556},{"delta":0.4,"premium":0.8201245925310647,"strike":27.03014466194744,"iv":0.4296014934202018,"gamma":0.11395092592039668,"theta":-0.01453652743291667,"vega":0.02310089648549212,"rho":-0.01028657230431034,"breakevenPct":9.087686196960194},{"delta":0.45,"premium":0.8950764048037689,"strike":27.47103767531629,"iv":0.39504070164166827,"gamma":0.12734894760679857,"theta":-0.013358301863896974,"vega":0.023605513990615026,"rho":-0.011542338465945472,"breakevenPct":7.818379221253833},{"delta":0.5,"premium":0.9700282170764731,"strike":27.911930688685135,"iv":0.3604799098631347,"gamma":0.14074696929320052,"theta":-0.012180076294877279,"vega":0.02411013149573793,"rho":-0.012798104627580605,"breakevenPct":6.549072245547471},{"delta":0.55,"premium":1.044980029349177,"strike":28.352823702053985,"iv":0.3259191180846012,"gamma":0.15414499097960244,"theta":-0.011001850725857583,"vega":0.02461474900086083,"rho":-0.014053870789215737,"breakevenPct":5.279765269841109},{"delta":0.6,"premium":1.1199318416218813,"strike":28.793716715422832,"iv":0.2913583263060677,"gamma":0.16754301266600433,"theta":-0.009823625156837889,"vega":0.025119366505983735,"rho":-0.015309636950850868,"breakevenPct":4.01045829413475},{"delta":0.65,"premium":1.1948836538945855,"strike":29.234609728791682,"iv":0.2567975345275342,"gamma":0.18094103435240627,"theta":-0.008645399587818191,"vega":0.02562398401110664,"rho":-0.016565403112486003,"breakevenPct":2.741151318428386},{"delta":0.7,"premium":1.2698354661672897,"strike":29.67550274216053,"iv":0.22223674274900068,"gamma":0.19433905603880816,"theta":-0.0074671740187984975,"vega":0.02612860151622954,"rho":-0.017821169274121133,"breakevenPct":1.4718443427220276},{"delta":0.75,"premium":1.8348385857033045,"strike":30.50730207532667,"iv":0.23445196003074556,"gamma":0.1882098385857033,"theta":-0.0073203689469638735,"vega":0.02558685626441199,"rho":-0.019437349989255753,"breakevenPct":0.5464325715457203},{"delta":0.8,"premium":3.7660453497309776,"strike":32.42890084550346,"iv":0.3770730207532668,"gamma":0.12764104534973092,"theta":-0.010049039200614913,"vega":0.022127978478093772,"rho":-0.02205832279293439,"breakevenPct":0.5797589463320012},{"delta":0.85,"premium":5.697252113758646,"strike":34.35049961568024,"iv":0.5196940814757878,"gamma":0.06707225211375867,"theta":-0.01277770945426595,"vega":0.01866910069177556,"rho":-0.02467929559661302,"breakevenPct":0.613085321118282},{"delta":0.9,"premium":7.8884050880626235,"strike":36.61937377690803,"iv":0.5750252446183953,"gamma":0.036236007827788644,"theta":-0.00978111545988258,"vega":0.013678277886497062,"rho":-0.027582384018973526,"breakevenPct":0.5007761946167998}]}},"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"}}