{"symbol":"CARE","url":"https://intraalpha.com/companies/CARE","capturedAt":"2026-10-22T20:20:23.041Z","state":"ready","quote":{"symbol":"CARE","last_price":30.7,"prev_close":30.37,"regular_close":30.7,"change":0.33,"change_pct":1.0866,"regular_change":0.33,"regular_change_pct":1.0866,"extended_change":0,"extended_change_pct":0,"bid":30.43,"ask":32.52,"bid_size":400,"ask_size":100,"volume":180103,"vwap":30.62603,"open":30.32,"high":30.89,"low":30.11,"close":30.7,"trade_count":4731,"last_trade_at":"2026-10-22T20:00:00.765194463Z","last_quote_at":"2026-10-22T20:00:24.436215412Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:20:02.550442487-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CARE","fetched_at":"2026-10-22T20:20:22.528366+00:00","name":"Carter Bank and Trust","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Carter Bankshares, Inc. is the banking holding company for Carter Bank & Trust offering a variety of banking products and services. The company is headquartered in Martinsville, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":703489000,"ebitda":null,"pe_ratio":5.21,"peg_ratio":0,"book_value":24.33,"dividend_per_share":0.1,"dividend_yield":0.0033,"eps":5.83,"revenue_ttm":286212000,"gross_profit_ttm":286212000,"profit_margin":0.449,"operating_margin_ttm":0.55,"return_on_assets_ttm":0.0268,"return_on_equity_ttm":0.272,"quarterly_earnings_growth":2.539,"quarterly_revenue_growth":0.683,"analyst_target_price":35.08,"analyst_number":0,"beta":0.591,"fifty_two_week_high":35.95,"fifty_two_week_low":16.67,"fifty_day_ma":30.92,"two_hundred_day_ma":27.07,"shares_outstanding":23163900,"forward_pe":13.66,"price_to_sales":2.458,"price_to_book":1.286,"ev_to_revenue":3.236,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:20:22.528366+00:00"},"optionObservedAt":"2026-10-22T19:55:01.037Z","bars":[{"c":30.24,"h":30.24,"l":30.24,"n":6,"o":30.24,"t":"2026-10-15T13:30:00Z","v":572,"vw":30.24},{"c":30.235,"h":30.235,"l":30.235,"n":13,"o":30.235,"t":"2026-10-15T13:35:00Z","v":330,"vw":30.235},{"c":30.255,"h":30.255,"l":30.255,"n":13,"o":30.255,"t":"2026-10-15T13:50:00Z","v":180,"vw":30.255},{"c":30.26,"h":30.3,"l":30.24,"n":31,"o":30.3,"t":"2026-10-15T13:55:00Z","v":1384,"vw":30.276429},{"c":30.46,"h":30.46,"l":30.43,"n":33,"o":30.43,"t":"2026-10-15T14:05:00Z","v":686,"vw":30.44},{"c":30.44,"h":30.44,"l":30.42,"n":36,"o":30.42,"t":"2026-10-15T14:10:00Z","v":887,"vw":30.426364},{"c":30.38,"h":30.38,"l":30.38,"n":16,"o":30.38,"t":"2026-10-15T14:15:00Z","v":216,"vw":30.38},{"c":30.385,"h":30.385,"l":30.385,"n":8,"o":30.385,"t":"2026-10-15T14:20:00Z","v":456,"vw":30.385},{"c":30.395,"h":30.43,"l":30.395,"n":61,"o":30.43,"t":"2026-10-15T14:25:00Z","v":2088,"vw":30.424964},{"c":30.475,"h":30.505,"l":30.44,"n":35,"o":30.44,"t":"2026-10-15T14:30:00Z","v":1609,"vw":30.455627},{"c":30.57,"h":30.58,"l":30.52,"n":75,"o":30.52,"t":"2026-10-15T14:40:00Z","v":2534,"vw":30.547983},{"c":30.46,"h":30.46,"l":30.46,"n":5,"o":30.46,"t":"2026-10-15T14:45:00Z","v":153,"vw":30.46},{"c":30.4746,"h":30.48,"l":30.4746,"n":16,"o":30.48,"t":"2026-10-15T14:50:00Z","v":521,"vw":30.47863},{"c":30.48,"h":30.51,"l":30.48,"n":99,"o":30.51,"t":"2026-10-15T14:55:00Z","v":2842,"vw":30.503236},{"c":30.4,"h":30.41,"l":30.4,"n":13,"o":30.41,"t":"2026-10-15T15:00:00Z","v":424,"vw":30.405},{"c":30.35,"h":30.38,"l":30.35,"n":15,"o":30.38,"t":"2026-10-15T15:05:00Z","v":313,"vw":30.365},{"c":30.24,"h":30.24,"l":30.24,"n":7,"o":30.24,"t":"2026-10-15T15:15:00Z","v":114,"vw":30.24},{"c":30.225,"h":30.225,"l":30.225,"n":7,"o":30.225,"t":"2026-10-15T15:25:00Z","v":209,"vw":30.225},{"c":30.21,"h":30.22,"l":30.21,"n":23,"o":30.22,"t":"2026-10-15T15:35:00Z","v":947,"vw":30.213131},{"c":30.23,"h":30.27,"l":30.23,"n":22,"o":30.27,"t":"2026-10-15T15:50:00Z","v":447,"vw":30.25},{"c":30.1801,"h":30.2374,"l":30.1801,"n":24,"o":30.22,"t":"2026-10-15T16:05:00Z","v":854,"vw":30.206492},{"c":30.2106,"h":30.225,"l":30.2106,"n":5,"o":30.225,"t":"2026-10-15T16:10:00Z","v":318,"vw":30.217594},{"c":30.19,"h":30.195,"l":30.19,"n":11,"o":30.195,"t":"2026-10-15T16:15:00Z","v":265,"vw":30.192315},{"c":30.205,"h":30.21,"l":30.19,"n":51,"o":30.19,"t":"2026-10-15T16:20:00Z","v":1307,"vw":30.206429},{"c":30.24,"h":30.24,"l":30.24,"n":23,"o":30.24,"t":"2026-10-15T16:25:00Z","v":502,"vw":30.24},{"c":30.21,"h":30.21,"l":30.21,"n":2,"o":30.21,"t":"2026-10-15T16:35:00Z","v":148,"vw":30.21},{"c":30.22,"h":30.22,"l":30.22,"n":5,"o":30.22,"t":"2026-10-15T16:45:00Z","v":115,"vw":30.22},{"c":30.21,"h":30.21,"l":30.21,"n":23,"o":30.21,"t":"2026-10-15T17:10:00Z","v":392,"vw":30.21},{"c":30.14,"h":30.14,"l":30.14,"n":7,"o":30.14,"t":"2026-10-15T17:15:00Z","v":155,"vw":30.14},{"c":30.17,"h":30.17,"l":30.17,"n":20,"o":30.17,"t":"2026-10-15T17:25:00Z","v":722,"vw":30.17},{"c":30.165,"h":30.17,"l":30.165,"n":23,"o":30.17,"t":"2026-10-15T17:30:00Z","v":487,"vw":30.168333},{"c":30.13,"h":30.16,"l":30.13,"n":34,"o":30.16,"t":"2026-10-15T17:40:00Z","v":872,"vw":30.138219},{"c":30.1,"h":30.135,"l":30.095,"n":18,"o":30.135,"t":"2026-10-15T17:45:00Z","v":1168,"vw":30.12697},{"c":30.115,"h":30.115,"l":30.115,"n":3,"o":30.115,"t":"2026-10-15T17:50:00Z","v":481,"vw":30.115},{"c":30.06,"h":30.09,"l":30.06,"n":31,"o":30.09,"t":"2026-10-15T17:55:00Z","v":1143,"vw":30.0675},{"c":30.085,"h":30.11,"l":30.06,"n":49,"o":30.06,"t":"2026-10-15T18:00:00Z","v":2199,"vw":30.087943},{"c":30.13,"h":30.13,"l":30.13,"n":62,"o":30.13,"t":"2026-10-15T18:05:00Z","v":1518,"vw":30.13},{"c":30.16,"h":30.16,"l":30.16,"n":3,"o":30.16,"t":"2026-10-15T18:10:00Z","v":143,"vw":30.16},{"c":30.17,"h":30.17,"l":30.17,"n":17,"o":30.17,"t":"2026-10-15T18:20:00Z","v":671,"vw":30.17},{"c":30.195,"h":30.2,"l":30.195,"n":24,"o":30.2,"t":"2026-10-15T18:25:00Z","v":757,"vw":30.198333},{"c":30.165,"h":30.18,"l":30.165,"n":46,"o":30.18,"t":"2026-10-15T18:30:00Z","v":651,"vw":30.17625},{"c":30.14,"h":30.14,"l":30.14,"n":17,"o":30.14,"t":"2026-10-15T18:35:00Z","v":222,"vw":30.14},{"c":30.16,"h":30.1899,"l":30.135,"n":47,"o":30.135,"t":"2026-10-15T18:40:00Z","v":2178,"vw":30.166055},{"c":30.19,"h":30.19,"l":30.165,"n":22,"o":30.165,"t":"2026-10-15T18:45:00Z","v":715,"vw":30.169167},{"c":30.08,"h":30.14,"l":30.08,"n":41,"o":30.14,"t":"2026-10-15T18:55:00Z","v":1078,"vw":30.119765},{"c":30.1264,"h":30.1264,"l":30.1264,"n":8,"o":30.1264,"t":"2026-10-15T19:00:00Z","v":494,"vw":30.1264},{"c":30.11,"h":30.11,"l":30.11,"n":7,"o":30.11,"t":"2026-10-15T19:10:00Z","v":142,"vw":30.11},{"c":30.13,"h":30.13,"l":30.12,"n":45,"o":30.12,"t":"2026-10-15T19:15:00Z","v":1722,"vw":30.1275},{"c":30.18,"h":30.18,"l":30.13,"n":80,"o":30.15,"t":"2026-10-15T19:20:00Z","v":2751,"vw":30.156072},{"c":30.18,"h":30.18,"l":30.18,"n":26,"o":30.18,"t":"2026-10-15T19:30:00Z","v":587,"vw":30.18},{"c":30.18,"h":30.2,"l":30.18,"n":48,"o":30.2,"t":"2026-10-15T19:35:00Z","v":1676,"vw":30.198299},{"c":30.21,"h":30.21,"l":30.19,"n":44,"o":30.2,"t":"2026-10-15T19:40:00Z","v":1316,"vw":30.204285},{"c":30.13,"h":30.205,"l":30.13,"n":69,"o":30.18,"t":"2026-10-15T19:45:00Z","v":2049,"vw":30.164682},{"c":30.235,"h":30.25,"l":30.21,"n":161,"o":30.21,"t":"2026-10-15T19:50:00Z","v":4116,"vw":30.225959},{"c":30.33,"h":30.36,"l":30.24,"n":561,"o":30.24,"t":"2026-10-15T19:55:00Z","v":16485,"vw":30.300211},{"c":30.31,"h":30.34,"l":30.31,"n":14,"o":30.34,"t":"2026-10-15T20:00:00Z","v":29017,"vw":30.31013},{"c":30.36,"h":30.36,"l":30.36,"n":8,"o":30.36,"t":"2026-10-16T13:30:00Z","v":2312,"vw":30.36},{"c":30.59,"h":30.6,"l":30.59,"n":12,"o":30.6,"t":"2026-10-16T13:35:00Z","v":283,"vw":30.595},{"c":30.66,"h":30.66,"l":30.65,"n":14,"o":30.66,"t":"2026-10-16T13:40:00Z","v":734,"vw":30.6575},{"c":30.81,"h":30.81,"l":30.81,"n":1,"o":30.81,"t":"2026-10-16T13:45:00Z","v":280,"vw":30.81},{"c":30.67,"h":30.675,"l":30.67,"n":9,"o":30.675,"t":"2026-10-16T13:50:00Z","v":388,"vw":30.672177},{"c":30.59,"h":30.6,"l":30.59,"n":18,"o":30.6,"t":"2026-10-16T13:55:00Z","v":745,"vw":30.594},{"c":30.7,"h":30.7,"l":30.69,"n":35,"o":30.69,"t":"2026-10-16T14:15:00Z","v":697,"vw":30.697159},{"c":30.775,"h":30.8,"l":30.775,"n":23,"o":30.8,"t":"2026-10-16T14:30:00Z","v":639,"vw":30.787037},{"c":30.72,"h":30.73,"l":30.72,"n":20,"o":30.73,"t":"2026-10-16T14:35:00Z","v":701,"vw":30.723506},{"c":30.6416,"h":30.76,"l":30.6416,"n":25,"o":30.76,"t":"2026-10-16T14:45:00Z","v":1100,"vw":30.694352},{"c":30.67,"h":30.67,"l":30.67,"n":5,"o":30.67,"t":"2026-10-16T14:55:00Z","v":208,"vw":30.67},{"c":30.7786,"h":30.7786,"l":30.75,"n":18,"o":30.75,"t":"2026-10-16T15:05:00Z","v":445,"vw":30.769035},{"c":30.74,"h":30.74,"l":30.72,"n":9,"o":30.73,"t":"2026-10-16T15:15:00Z","v":553,"vw":30.731873},{"c":30.675,"h":30.76,"l":30.66,"n":40,"o":30.76,"t":"2026-10-16T15:20:00Z","v":1767,"vw":30.716101},{"c":30.6,"h":30.675,"l":30.6,"n":44,"o":30.675,"t":"2026-10-16T15:25:00Z","v":1022,"vw":30.632547},{"c":30.64,"h":30.64,"l":30.64,"n":18,"o":30.64,"t":"2026-10-16T15:30:00Z","v":228,"vw":30.64},{"c":30.6116,"h":30.6116,"l":30.6116,"n":6,"o":30.6116,"t":"2026-10-16T15:40:00Z","v":241,"vw":30.6116},{"c":30.595,"h":30.605,"l":30.54,"n":18,"o":30.56,"t":"2026-10-16T15:50:00Z","v":2258,"vw":30.577469},{"c":30.44,"h":30.48,"l":30.44,"n":15,"o":30.48,"t":"2026-10-16T16:00:00Z","v":520,"vw":30.459328},{"c":30.29,"h":30.33,"l":30.29,"n":17,"o":30.33,"t":"2026-10-16T16:15:00Z","v":363,"vw":30.314848},{"c":30.41,"h":30.41,"l":30.34,"n":18,"o":30.34,"t":"2026-10-16T16:20:00Z","v":552,"vw":30.3575},{"c":30.355,"h":30.355,"l":30.355,"n":17,"o":30.355,"t":"2026-10-16T16:25:00Z","v":717,"vw":30.355},{"c":30.3,"h":30.3,"l":30.3,"n":35,"o":30.3,"t":"2026-10-16T16:40:00Z","v":1995,"vw":30.3},{"c":30.245,"h":30.34,"l":30.245,"n":105,"o":30.28,"t":"2026-10-16T16:45:00Z","v":4050,"vw":30.27518},{"c":30.245,"h":30.245,"l":30.245,"n":2,"o":30.245,"t":"2026-10-16T16:50:00Z","v":402,"vw":30.245},{"c":30.18,"h":30.18,"l":30.18,"n":7,"o":30.18,"t":"2026-10-16T17:00:00Z","v":143,"vw":30.18},{"c":30.1601,"h":30.18,"l":30.1601,"n":51,"o":30.18,"t":"2026-10-16T17:15:00Z","v":1275,"vw":30.162213},{"c":30.23,"h":30.23,"l":30.18,"n":78,"o":30.18,"t":"2026-10-16T17:20:00Z","v":3202,"vw":30.205708},{"c":30.26,"h":30.34,"l":30.26,"n":10,"o":30.34,"t":"2026-10-16T17:30:00Z","v":1252,"vw":30.306897},{"c":30.31,"h":30.31,"l":30.27,"n":29,"o":30.3,"t":"2026-10-16T17:35:00Z","v":826,"vw":30.288723},{"c":30.2718,"h":30.31,"l":30.2718,"n":17,"o":30.31,"t":"2026-10-16T17:40:00Z","v":903,"vw":30.286065},{"c":30.21,"h":30.21,"l":30.21,"n":19,"o":30.21,"t":"2026-10-16T18:00:00Z","v":560,"vw":30.21},{"c":30.26,"h":30.26,"l":30.23,"n":40,"o":30.23,"t":"2026-10-16T18:10:00Z","v":819,"vw":30.25},{"c":30.25,"h":30.25,"l":30.25,"n":6,"o":30.25,"t":"2026-10-16T18:15:00Z","v":110,"vw":30.25},{"c":30.28,"h":30.28,"l":30.25,"n":34,"o":30.25,"t":"2026-10-16T18:20:00Z","v":642,"vw":30.26142},{"c":30.2501,"h":30.27,"l":30.2501,"n":17,"o":30.27,"t":"2026-10-16T18:25:00Z","v":539,"vw":30.255675},{"c":30.24,"h":30.25,"l":30.24,"n":65,"o":30.25,"t":"2026-10-16T18:30:00Z","v":1333,"vw":30.247008},{"c":30.24,"h":30.27,"l":30.24,"n":31,"o":30.27,"t":"2026-10-16T18:40:00Z","v":1210,"vw":30.258307},{"c":30.3,"h":30.3,"l":30.295,"n":32,"o":30.295,"t":"2026-10-16T18:45:00Z","v":1083,"vw":30.296429},{"c":30.27,"h":30.31,"l":30.27,"n":34,"o":30.31,"t":"2026-10-16T18:50:00Z","v":513,"vw":30.29},{"c":30.25,"h":30.32,"l":30.25,"n":20,"o":30.32,"t":"2026-10-16T18:55:00Z","v":586,"vw":30.277143},{"c":30.2263,"h":30.27,"l":30.2263,"n":33,"o":30.27,"t":"2026-10-16T19:00:00Z","v":661,"vw":30.248403},{"c":30.24,"h":30.24,"l":30.24,"n":11,"o":30.24,"t":"2026-10-16T19:10:00Z","v":176,"vw":30.24},{"c":30.32,"h":30.32,"l":30.265,"n":67,"o":30.265,"t":"2026-10-16T19:15:00Z","v":4375,"vw":30.273877},{"c":30.29,"h":30.29,"l":30.29,"n":14,"o":30.29,"t":"2026-10-16T19:20:00Z","v":294,"vw":30.29},{"c":30.27,"h":30.28,"l":30.27,"n":48,"o":30.28,"t":"2026-10-16T19:25:00Z","v":1212,"vw":30.273334},{"c":30.285,"h":30.285,"l":30.285,"n":22,"o":30.285,"t":"2026-10-16T19:30:00Z","v":579,"vw":30.285},{"c":30.28,"h":30.28,"l":30.28,"n":17,"o":30.28,"t":"2026-10-16T19:35:00Z","v":536,"vw":30.28},{"c":30.24,"h":30.25,"l":30.24,"n":27,"o":30.24,"t":"2026-10-16T19:40:00Z","v":524,"vw":30.243333},{"c":30.28,"h":30.285,"l":30.24,"n":108,"o":30.24,"t":"2026-10-16T19:45:00Z","v":3554,"vw":30.259946},{"c":30.26,"h":30.31,"l":30.26,"n":204,"o":30.29,"t":"2026-10-16T19:50:00Z","v":9492,"vw":30.279508},{"c":30.19,"h":30.32,"l":30.19,"n":530,"o":30.24,"t":"2026-10-16T19:55:00Z","v":26099,"vw":30.246342},{"c":30.21,"h":30.21,"l":30.21,"n":11,"o":30.21,"t":"2026-10-16T20:00:00Z","v":37337,"vw":30.21},{"c":30.18,"h":30.22,"l":30.18,"n":16,"o":30.22,"t":"2026-10-19T13:30:00Z","v":472,"vw":30.206254},{"c":30.175,"h":30.27,"l":30.175,"n":6,"o":30.27,"t":"2026-10-19T13:35:00Z","v":263,"vw":30.2225},{"c":30.06,"h":30.11,"l":30.05,"n":31,"o":30.05,"t":"2026-10-19T13:50:00Z","v":876,"vw":30.07},{"c":30.13,"h":30.21,"l":30.13,"n":63,"o":30.165,"t":"2026-10-19T13:55:00Z","v":1699,"vw":30.181875},{"c":30.22,"h":30.22,"l":30.22,"n":30,"o":30.22,"t":"2026-10-19T14:00:00Z","v":465,"vw":30.22},{"c":30.17,"h":30.17,"l":30.16,"n":32,"o":30.16,"t":"2026-10-19T14:05:00Z","v":913,"vw":30.165},{"c":30.19,"h":30.19,"l":30.19,"n":11,"o":30.19,"t":"2026-10-19T14:10:00Z","v":357,"vw":30.19},{"c":30.16,"h":30.16,"l":30.16,"n":46,"o":30.16,"t":"2026-10-19T14:25:00Z","v":422,"vw":30.16},{"c":30.1302,"h":30.21,"l":30.1302,"n":40,"o":30.2,"t":"2026-10-19T14:30:00Z","v":1344,"vw":30.18171},{"c":30.26,"h":30.26,"l":30.205,"n":53,"o":30.205,"t":"2026-10-19T14:35:00Z","v":1783,"vw":30.229},{"c":30.21,"h":30.22,"l":30.21,"n":22,"o":30.22,"t":"2026-10-19T14:40:00Z","v":1228,"vw":30.212222},{"c":30.15,"h":30.18,"l":30.15,"n":16,"o":30.18,"t":"2026-10-19T14:45:00Z","v":1459,"vw":30.177831},{"c":30.12,"h":30.175,"l":30.12,"n":14,"o":30.175,"t":"2026-10-19T14:50:00Z","v":613,"vw":30.153805},{"c":30.175,"h":30.175,"l":30.14,"n":46,"o":30.14,"t":"2026-10-19T15:00:00Z","v":1470,"vw":30.150386},{"c":30.18,"h":30.18,"l":30.18,"n":9,"o":30.18,"t":"2026-10-19T15:05:00Z","v":130,"vw":30.18},{"c":30.245,"h":30.245,"l":30.22,"n":22,"o":30.22,"t":"2026-10-19T15:10:00Z","v":769,"vw":30.225},{"c":30.21,"h":30.3299,"l":30.21,"n":24,"o":30.3299,"t":"2026-10-19T15:15:00Z","v":509,"vw":30.277542},{"c":30.21,"h":30.21,"l":30.21,"n":23,"o":30.21,"t":"2026-10-19T15:20:00Z","v":637,"vw":30.21},{"c":30.15,"h":30.15,"l":30.15,"n":3,"o":30.15,"t":"2026-10-19T15:30:00Z","v":109,"vw":30.15},{"c":30.2,"h":30.2,"l":30.18,"n":15,"o":30.18,"t":"2026-10-19T15:35:00Z","v":485,"vw":30.193333},{"c":30.215,"h":30.215,"l":30.15,"n":13,"o":30.15,"t":"2026-10-19T15:40:00Z","v":324,"vw":30.1825},{"c":30.15,"h":30.15,"l":30.15,"n":8,"o":30.15,"t":"2026-10-19T15:50:00Z","v":204,"vw":30.15},{"c":30.14,"h":30.185,"l":30.14,"n":18,"o":30.185,"t":"2026-10-19T16:00:00Z","v":521,"vw":30.15125},{"c":30.115,"h":30.125,"l":30.07,"n":12,"o":30.125,"t":"2026-10-19T16:05:00Z","v":386,"vw":30.107192},{"c":30.115,"h":30.115,"l":30.115,"n":2,"o":30.115,"t":"2026-10-19T16:10:00Z","v":101,"vw":30.115},{"c":30.125,"h":30.125,"l":30.09,"n":21,"o":30.09,"t":"2026-10-19T16:15:00Z","v":403,"vw":30.113333},{"c":30.08,"h":30.1,"l":30.08,"n":26,"o":30.1,"t":"2026-10-19T16:25:00Z","v":645,"vw":30.086667},{"c":30.08,"h":30.13,"l":30.07,"n":42,"o":30.07,"t":"2026-10-19T16:30:00Z","v":2245,"vw":30.096189},{"c":30.07,"h":30.07,"l":30.07,"n":3,"o":30.07,"t":"2026-10-19T16:40:00Z","v":196,"vw":30.07},{"c":30.105,"h":30.105,"l":30.105,"n":13,"o":30.105,"t":"2026-10-19T16:45:00Z","v":264,"vw":30.105},{"c":30.05,"h":30.1,"l":30.05,"n":76,"o":30.07,"t":"2026-10-19T16:50:00Z","v":1626,"vw":30.07478},{"c":30.04,"h":30.04,"l":30.04,"n":5,"o":30.04,"t":"2026-10-19T17:00:00Z","v":136,"vw":30.04},{"c":29.98,"h":30.02,"l":29.98,"n":53,"o":29.99,"t":"2026-10-19T17:10:00Z","v":1903,"vw":30.000449},{"c":30.02,"h":30.02,"l":30.02,"n":2,"o":30.02,"t":"2026-10-19T17:20:00Z","v":206,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":27,"o":30.02,"t":"2026-10-19T17:25:00Z","v":597,"vw":30.02},{"c":30.045,"h":30.045,"l":30.045,"n":1,"o":30.045,"t":"2026-10-19T17:30:00Z","v":105,"vw":30.045},{"c":30.03,"h":30.07,"l":30.02,"n":61,"o":30.02,"t":"2026-10-19T17:35:00Z","v":7017,"vw":30.044484},{"c":30.065,"h":30.065,"l":30.065,"n":8,"o":30.065,"t":"2026-10-19T17:40:00Z","v":515,"vw":30.065},{"c":30.03,"h":30.045,"l":30.025,"n":67,"o":30.045,"t":"2026-10-19T17:55:00Z","v":2129,"vw":30.039637},{"c":30.02,"h":30.02,"l":30.02,"n":15,"o":30.02,"t":"2026-10-19T18:10:00Z","v":519,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":10,"o":30.02,"t":"2026-10-19T18:20:00Z","v":209,"vw":30.02},{"c":29.96,"h":30.02,"l":29.96,"n":92,"o":30.01,"t":"2026-10-19T18:25:00Z","v":3656,"vw":29.995073},{"c":29.965,"h":29.965,"l":29.965,"n":15,"o":29.965,"t":"2026-10-19T18:30:00Z","v":545,"vw":29.965},{"c":29.96,"h":29.96,"l":29.96,"n":36,"o":29.96,"t":"2026-10-19T18:45:00Z","v":1213,"vw":29.96},{"c":29.93,"h":29.975,"l":29.93,"n":146,"o":29.96,"t":"2026-10-19T18:50:00Z","v":5094,"vw":29.954413},{"c":29.87,"h":29.94,"l":29.87,"n":101,"o":29.905,"t":"2026-10-19T18:55:00Z","v":4624,"vw":29.92154},{"c":29.875,"h":29.89,"l":29.8501,"n":39,"o":29.89,"t":"2026-10-19T19:00:00Z","v":1557,"vw":29.874848},{"c":29.85,"h":29.875,"l":29.85,"n":30,"o":29.875,"t":"2026-10-19T19:05:00Z","v":1394,"vw":29.864583},{"c":29.81,"h":29.83,"l":29.8,"n":40,"o":29.83,"t":"2026-10-19T19:10:00Z","v":2589,"vw":29.804546},{"c":29.82,"h":29.825,"l":29.81,"n":15,"o":29.825,"t":"2026-10-19T19:15:00Z","v":896,"vw":29.819286},{"c":29.84,"h":29.84,"l":29.84,"n":19,"o":29.84,"t":"2026-10-19T19:20:00Z","v":509,"vw":29.84},{"c":29.785,"h":29.83,"l":29.78,"n":74,"o":29.83,"t":"2026-10-19T19:25:00Z","v":2610,"vw":29.811154},{"c":29.69,"h":29.76,"l":29.69,"n":80,"o":29.75,"t":"2026-10-19T19:30:00Z","v":1560,"vw":29.731121},{"c":29.67,"h":29.69,"l":29.65,"n":52,"o":29.69,"t":"2026-10-19T19:35:00Z","v":1112,"vw":29.669802},{"c":29.73,"h":29.74,"l":29.68,"n":155,"o":29.7,"t":"2026-10-19T19:40:00Z","v":8356,"vw":29.715604},{"c":29.76,"h":29.76,"l":29.7,"n":141,"o":29.73,"t":"2026-10-19T19:45:00Z","v":10820,"vw":29.732349},{"c":29.66,"h":29.76,"l":29.65,"n":158,"o":29.74,"t":"2026-10-19T19:50:00Z","v":6492,"vw":29.687401},{"c":29.81,"h":29.81,"l":29.66,"n":517,"o":29.68,"t":"2026-10-19T19:55:00Z","v":24972,"vw":29.733148},{"c":29.75,"h":29.75,"l":29.75,"n":17,"o":29.75,"t":"2026-10-19T20:00:00Z","v":48349,"vw":29.75},{"c":29.96,"h":30.04,"l":29.76,"n":39,"o":29.85,"t":"2026-10-20T13:30:00Z","v":7736,"vw":29.869302},{"c":30.27,"h":30.27,"l":30.165,"n":7,"o":30.165,"t":"2026-10-20T13:35:00Z","v":290,"vw":30.2175},{"c":30.62,"h":30.62,"l":30.3,"n":88,"o":30.3,"t":"2026-10-20T13:50:00Z","v":4769,"vw":30.465162},{"c":30.63,"h":30.715,"l":30.61,"n":14,"o":30.715,"t":"2026-10-20T13:55:00Z","v":600,"vw":30.64125},{"c":30.55,"h":30.56,"l":30.55,"n":25,"o":30.56,"t":"2026-10-20T14:00:00Z","v":916,"vw":30.558},{"c":30.375,"h":30.41,"l":30.355,"n":19,"o":30.41,"t":"2026-10-20T14:05:00Z","v":5825,"vw":30.379974},{"c":30.48,"h":30.48,"l":30.48,"n":7,"o":30.48,"t":"2026-10-20T14:10:00Z","v":847,"vw":30.48},{"c":30.51,"h":30.565,"l":30.41,"n":101,"o":30.48,"t":"2026-10-20T14:20:00Z","v":3385,"vw":30.482241},{"c":30.545,"h":30.545,"l":30.53,"n":2,"o":30.53,"t":"2026-10-20T14:25:00Z","v":200,"vw":30.5375},{"c":30.45,"h":30.56,"l":30.45,"n":18,"o":30.56,"t":"2026-10-20T14:30:00Z","v":871,"vw":30.52627},{"c":30.41,"h":30.46,"l":30.41,"n":30,"o":30.46,"t":"2026-10-20T14:35:00Z","v":664,"vw":30.45044},{"c":30.49,"h":30.49,"l":30.43,"n":30,"o":30.44,"t":"2026-10-20T14:45:00Z","v":649,"vw":30.453333},{"c":30.55,"h":30.56,"l":30.53,"n":32,"o":30.53,"t":"2026-10-20T14:50:00Z","v":889,"vw":30.53858},{"c":30.51,"h":30.555,"l":30.51,"n":14,"o":30.555,"t":"2026-10-20T14:55:00Z","v":527,"vw":30.542805},{"c":30.47,"h":30.48,"l":30.47,"n":13,"o":30.48,"t":"2026-10-20T15:00:00Z","v":590,"vw":30.473333},{"c":30.4,"h":30.41,"l":30.4,"n":24,"o":30.41,"t":"2026-10-20T15:05:00Z","v":484,"vw":30.405},{"c":30.3,"h":30.34,"l":30.3,"n":18,"o":30.34,"t":"2026-10-20T15:10:00Z","v":580,"vw":30.33},{"c":30.27,"h":30.27,"l":30.27,"n":4,"o":30.27,"t":"2026-10-20T15:15:00Z","v":206,"vw":30.27},{"c":30.29,"h":30.29,"l":30.29,"n":3,"o":30.29,"t":"2026-10-20T15:20:00Z","v":201,"vw":30.29},{"c":30.25,"h":30.25,"l":30.21,"n":14,"o":30.22,"t":"2026-10-20T15:30:00Z","v":566,"vw":30.231995},{"c":30.27,"h":30.3,"l":30.245,"n":84,"o":30.245,"t":"2026-10-20T15:35:00Z","v":1886,"vw":30.273074},{"c":30.325,"h":30.325,"l":30.295,"n":18,"o":30.295,"t":"2026-10-20T15:40:00Z","v":479,"vw":30.315},{"c":30.31,"h":30.32,"l":30.31,"n":17,"o":30.32,"t":"2026-10-20T15:45:00Z","v":461,"vw":30.316667},{"c":30.3,"h":30.3,"l":30.3,"n":14,"o":30.3,"t":"2026-10-20T15:55:00Z","v":254,"vw":30.3},{"c":30.29,"h":30.32,"l":30.29,"n":14,"o":30.32,"t":"2026-10-20T16:05:00Z","v":618,"vw":30.299709},{"c":30.27,"h":30.28,"l":30.27,"n":24,"o":30.28,"t":"2026-10-20T16:10:00Z","v":536,"vw":30.275},{"c":30.175,"h":30.19,"l":30.175,"n":8,"o":30.19,"t":"2026-10-20T16:15:00Z","v":246,"vw":30.182611},{"c":30.2,"h":30.23,"l":30.2,"n":17,"o":30.2,"t":"2026-10-20T16:30:00Z","v":634,"vw":30.207359},{"c":30.2476,"h":30.2476,"l":30.2476,"n":4,"o":30.2476,"t":"2026-10-20T16:35:00Z","v":276,"vw":30.2476},{"c":30.205,"h":30.236,"l":30.1666,"n":15,"o":30.1666,"t":"2026-10-20T16:45:00Z","v":693,"vw":30.206751},{"c":30.17,"h":30.24,"l":30.17,"n":43,"o":30.23,"t":"2026-10-20T16:50:00Z","v":1480,"vw":30.216971},{"c":30.17,"h":30.18,"l":30.17,"n":16,"o":30.18,"t":"2026-10-20T17:00:00Z","v":566,"vw":30.175},{"c":30.18,"h":30.18,"l":30.17,"n":20,"o":30.17,"t":"2026-10-20T17:10:00Z","v":421,"vw":30.175238},{"c":30.19,"h":30.25,"l":30.14,"n":69,"o":30.17,"t":"2026-10-20T17:15:00Z","v":2511,"vw":30.17875},{"c":30.17,"h":30.23,"l":30.17,"n":85,"o":30.23,"t":"2026-10-20T17:25:00Z","v":1535,"vw":30.204605},{"c":30.19,"h":30.2,"l":30.19,"n":15,"o":30.2,"t":"2026-10-20T17:35:00Z","v":460,"vw":30.195},{"c":30.23,"h":30.23,"l":30.2299,"n":39,"o":30.2299,"t":"2026-10-20T17:40:00Z","v":2918,"vw":30.229924},{"c":30.23,"h":30.23,"l":30.21,"n":33,"o":30.22,"t":"2026-10-20T17:45:00Z","v":983,"vw":30.218571},{"c":30.18,"h":30.18,"l":30.18,"n":30,"o":30.18,"t":"2026-10-20T17:50:00Z","v":632,"vw":30.18},{"c":30.2,"h":30.21,"l":30.18,"n":36,"o":30.18,"t":"2026-10-20T18:00:00Z","v":1619,"vw":30.202833},{"c":30.19,"h":30.23,"l":30.19,"n":31,"o":30.2099,"t":"2026-10-20T18:05:00Z","v":1609,"vw":30.214613},{"c":30.16,"h":30.17,"l":30.16,"n":58,"o":30.17,"t":"2026-10-20T18:15:00Z","v":1088,"vw":30.162404},{"c":30.14,"h":30.14,"l":30.13,"n":39,"o":30.13,"t":"2026-10-20T18:25:00Z","v":782,"vw":30.135},{"c":30.17,"h":30.17,"l":30.14,"n":57,"o":30.14,"t":"2026-10-20T18:30:00Z","v":1536,"vw":30.149174},{"c":30.18,"h":30.19,"l":30.16,"n":104,"o":30.16,"t":"2026-10-20T18:35:00Z","v":4176,"vw":30.178719},{"c":30.16,"h":30.16,"l":30.16,"n":7,"o":30.16,"t":"2026-10-20T18:40:00Z","v":153,"vw":30.16},{"c":30.15,"h":30.15,"l":30.15,"n":13,"o":30.15,"t":"2026-10-20T18:45:00Z","v":232,"vw":30.15},{"c":30.14,"h":30.17,"l":30.13,"n":27,"o":30.17,"t":"2026-10-20T18:50:00Z","v":838,"vw":30.158155},{"c":30.145,"h":30.145,"l":30.13,"n":32,"o":30.13,"t":"2026-10-20T18:55:00Z","v":597,"vw":30.1375},{"c":30.14,"h":30.2,"l":30.14,"n":114,"o":30.18,"t":"2026-10-20T19:00:00Z","v":3591,"vw":30.179087},{"c":30.21,"h":30.21,"l":30.17,"n":12,"o":30.17,"t":"2026-10-20T19:05:00Z","v":443,"vw":30.19},{"c":30.215,"h":30.22,"l":30.18,"n":94,"o":30.2,"t":"2026-10-20T19:10:00Z","v":2864,"vw":30.202897},{"c":30.18,"h":30.21,"l":30.18,"n":48,"o":30.21,"t":"2026-10-20T19:15:00Z","v":848,"vw":30.194706},{"c":30.18,"h":30.18,"l":30.18,"n":30,"o":30.18,"t":"2026-10-20T19:20:00Z","v":350,"vw":30.18},{"c":30.19,"h":30.21,"l":30.18,"n":53,"o":30.18,"t":"2026-10-20T19:25:00Z","v":2364,"vw":30.19415},{"c":30.18,"h":30.21,"l":30.18,"n":50,"o":30.19,"t":"2026-10-20T19:30:00Z","v":1016,"vw":30.192012},{"c":30.17,"h":30.18,"l":30.15,"n":67,"o":30.18,"t":"2026-10-20T19:35:00Z","v":897,"vw":30.165},{"c":30.15,"h":30.19,"l":30.14,"n":110,"o":30.15,"t":"2026-10-20T19:40:00Z","v":5430,"vw":30.167487},{"c":30.15,"h":30.21,"l":30.11,"n":209,"o":30.15,"t":"2026-10-20T19:45:00Z","v":8450,"vw":30.169446},{"c":30.09,"h":30.19,"l":30.09,"n":361,"o":30.15,"t":"2026-10-20T19:50:00Z","v":12470,"vw":30.144002},{"c":30.2,"h":30.2,"l":30.105,"n":619,"o":30.13,"t":"2026-10-20T19:55:00Z","v":19747,"vw":30.155858},{"c":30.18,"h":30.18,"l":30.18,"n":7,"o":30.18,"t":"2026-10-20T20:00:00Z","v":29043,"vw":30.18},{"c":30.435,"h":30.435,"l":30.17,"n":10,"o":30.35,"t":"2026-10-21T13:30:00Z","v":1678,"vw":30.34393},{"c":30.18,"h":30.19,"l":30.18,"n":23,"o":30.18,"t":"2026-10-21T13:35:00Z","v":554,"vw":30.183333},{"c":30.265,"h":30.265,"l":30.11,"n":58,"o":30.2,"t":"2026-10-21T14:00:00Z","v":3051,"vw":30.237182},{"c":30.175,"h":30.175,"l":30.175,"n":14,"o":30.175,"t":"2026-10-21T14:05:00Z","v":269,"vw":30.175},{"c":30.24,"h":30.24,"l":30.19,"n":40,"o":30.19,"t":"2026-10-21T14:10:00Z","v":2383,"vw":30.210697},{"c":30.205,"h":30.21,"l":30.205,"n":28,"o":30.21,"t":"2026-10-21T14:15:00Z","v":1480,"vw":30.205559},{"c":30.13,"h":30.13,"l":30.125,"n":39,"o":30.125,"t":"2026-10-21T14:20:00Z","v":768,"vw":30.128659},{"c":30.19,"h":30.19,"l":30.19,"n":8,"o":30.19,"t":"2026-10-21T14:25:00Z","v":234,"vw":30.19},{"c":30.325,"h":30.325,"l":30.26,"n":28,"o":30.26,"t":"2026-10-21T14:30:00Z","v":666,"vw":30.281667},{"c":30.3,"h":30.3599,"l":30.3,"n":12,"o":30.34,"t":"2026-10-21T14:40:00Z","v":2445,"vw":30.356258},{"c":30.32,"h":30.32,"l":30.265,"n":40,"o":30.28,"t":"2026-10-21T15:00:00Z","v":1669,"vw":30.292847},{"c":30.32,"h":30.32,"l":30.32,"n":8,"o":30.32,"t":"2026-10-21T15:05:00Z","v":215,"vw":30.32},{"c":30.3025,"h":30.31,"l":30.3025,"n":35,"o":30.31,"t":"2026-10-21T15:10:00Z","v":961,"vw":30.307188},{"c":30.2975,"h":30.2975,"l":30.295,"n":15,"o":30.295,"t":"2026-10-21T15:25:00Z","v":711,"vw":30.295883},{"c":30.29,"h":30.39,"l":30.28,"n":117,"o":30.325,"t":"2026-10-21T15:40:00Z","v":8838,"vw":30.336027},{"c":30.265,"h":30.295,"l":30.26,"n":62,"o":30.28,"t":"2026-10-21T15:45:00Z","v":3084,"vw":30.275646},{"c":30.25,"h":30.26,"l":30.25,"n":24,"o":30.26,"t":"2026-10-21T16:00:00Z","v":595,"vw":30.253939},{"c":30.24,"h":30.24,"l":30.24,"n":14,"o":30.24,"t":"2026-10-21T16:05:00Z","v":244,"vw":30.24},{"c":30.24,"h":30.24,"l":30.24,"n":20,"o":30.24,"t":"2026-10-21T16:10:00Z","v":705,"vw":30.24},{"c":30.25,"h":30.25,"l":30.25,"n":6,"o":30.25,"t":"2026-10-21T16:20:00Z","v":741,"vw":30.25},{"c":30.23,"h":30.23,"l":30.23,"n":7,"o":30.23,"t":"2026-10-21T16:25:00Z","v":332,"vw":30.23},{"c":30.3,"h":30.3,"l":30.25,"n":35,"o":30.25,"t":"2026-10-21T16:30:00Z","v":1675,"vw":30.275048},{"c":30.375,"h":30.375,"l":30.29,"n":57,"o":30.31,"t":"2026-10-21T16:35:00Z","v":2414,"vw":30.30529},{"c":30.32,"h":30.32,"l":30.32,"n":11,"o":30.32,"t":"2026-10-21T16:45:00Z","v":277,"vw":30.32},{"c":30.305,"h":30.305,"l":30.305,"n":7,"o":30.305,"t":"2026-10-21T16:55:00Z","v":191,"vw":30.305},{"c":30.35,"h":30.36,"l":30.32,"n":47,"o":30.32,"t":"2026-10-21T17:00:00Z","v":2839,"vw":30.356922},{"c":30.31,"h":30.31,"l":30.31,"n":3,"o":30.31,"t":"2026-10-21T17:05:00Z","v":207,"vw":30.31},{"c":30.33,"h":30.33,"l":30.33,"n":28,"o":30.33,"t":"2026-10-21T17:10:00Z","v":581,"vw":30.33},{"c":30.31,"h":30.31,"l":30.31,"n":3,"o":30.31,"t":"2026-10-21T17:15:00Z","v":500,"vw":30.31},{"c":30.32,"h":30.32,"l":30.31,"n":15,"o":30.31,"t":"2026-10-21T17:20:00Z","v":482,"vw":30.315},{"c":30.27,"h":30.3,"l":30.27,"n":72,"o":30.29,"t":"2026-10-21T17:40:00Z","v":1744,"vw":30.2875},{"c":30.27,"h":30.27,"l":30.2301,"n":26,"o":30.2301,"t":"2026-10-21T17:45:00Z","v":700,"vw":30.254924},{"c":30.27,"h":30.27,"l":30.26,"n":12,"o":30.26,"t":"2026-10-21T17:50:00Z","v":534,"vw":30.264587},{"c":30.25,"h":30.25,"l":30.25,"n":5,"o":30.25,"t":"2026-10-21T18:00:00Z","v":222,"vw":30.25},{"c":30.245,"h":30.29,"l":30.245,"n":34,"o":30.29,"t":"2026-10-21T18:05:00Z","v":1378,"vw":30.256083},{"c":30.21,"h":30.21,"l":30.21,"n":4,"o":30.21,"t":"2026-10-21T18:15:00Z","v":152,"vw":30.21},{"c":30.27,"h":30.27,"l":30.25,"n":40,"o":30.26,"t":"2026-10-21T18:40:00Z","v":1630,"vw":30.260989},{"c":30.25,"h":30.28,"l":30.24,"n":84,"o":30.28,"t":"2026-10-21T18:45:00Z","v":3011,"vw":30.265379},{"c":30.19,"h":30.19,"l":30.19,"n":55,"o":30.19,"t":"2026-10-21T18:50:00Z","v":1243,"vw":30.19},{"c":30.2,"h":30.24,"l":30.2,"n":17,"o":30.24,"t":"2026-10-21T18:55:00Z","v":386,"vw":30.22},{"c":30.175,"h":30.175,"l":30.16,"n":68,"o":30.16,"t":"2026-10-21T19:00:00Z","v":1346,"vw":30.16375},{"c":30.2,"h":30.2,"l":30.2,"n":28,"o":30.2,"t":"2026-10-21T19:05:00Z","v":768,"vw":30.2},{"c":30.25,"h":30.25,"l":30.25,"n":9,"o":30.25,"t":"2026-10-21T19:15:00Z","v":137,"vw":30.25},{"c":30.31,"h":30.32,"l":30.28,"n":57,"o":30.29,"t":"2026-10-21T19:20:00Z","v":1981,"vw":30.291921},{"c":30.36,"h":30.36,"l":30.3,"n":93,"o":30.3,"t":"2026-10-21T19:25:00Z","v":2535,"vw":30.333842},{"c":30.35,"h":30.35,"l":30.35,"n":25,"o":30.35,"t":"2026-10-21T19:30:00Z","v":901,"vw":30.35},{"c":30.295,"h":30.295,"l":30.295,"n":11,"o":30.295,"t":"2026-10-21T19:35:00Z","v":237,"vw":30.295},{"c":30.31,"h":30.31,"l":30.31,"n":13,"o":30.31,"t":"2026-10-21T19:40:00Z","v":401,"vw":30.31},{"c":30.33,"h":30.35,"l":30.33,"n":61,"o":30.34,"t":"2026-10-21T19:45:00Z","v":1750,"vw":30.336667},{"c":30.395,"h":30.395,"l":30.33,"n":98,"o":30.33,"t":"2026-10-21T19:50:00Z","v":3599,"vw":30.365},{"c":30.38,"h":30.4,"l":30.335,"n":400,"o":30.37,"t":"2026-10-21T19:55:00Z","v":13801,"vw":30.373925},{"c":30.37,"h":30.37,"l":30.37,"n":13,"o":30.37,"t":"2026-10-21T20:00:00Z","v":29363,"vw":30.37},{"c":30.465,"h":30.465,"l":30.2957,"n":55,"o":30.32,"t":"2026-10-22T13:30:00Z","v":6665,"vw":30.420864},{"c":30.13,"h":30.28,"l":30.11,"n":12,"o":30.28,"t":"2026-10-22T13:35:00Z","v":5371,"vw":30.117274},{"c":30.16,"h":30.455,"l":30.16,"n":37,"o":30.455,"t":"2026-10-22T13:40:00Z","v":2686,"vw":30.411827},{"c":30.4925,"h":30.4925,"l":30.465,"n":15,"o":30.4725,"t":"2026-10-22T13:45:00Z","v":498,"vw":30.476875},{"c":30.47,"h":30.4975,"l":30.47,"n":15,"o":30.4975,"t":"2026-10-22T13:50:00Z","v":515,"vw":30.480625},{"c":30.49,"h":30.49,"l":30.28,"n":23,"o":30.2801,"t":"2026-10-22T13:55:00Z","v":2237,"vw":30.315731},{"c":30.525,"h":30.525,"l":30.525,"n":4,"o":30.525,"t":"2026-10-22T14:05:00Z","v":3454,"vw":30.525},{"c":30.54,"h":30.54,"l":30.54,"n":12,"o":30.54,"t":"2026-10-22T14:10:00Z","v":543,"vw":30.54},{"c":30.68,"h":30.68,"l":30.54,"n":28,"o":30.67,"t":"2026-10-22T14:15:00Z","v":850,"vw":30.66125},{"c":30.8332,"h":30.8332,"l":30.8332,"n":3,"o":30.8332,"t":"2026-10-22T14:30:00Z","v":170,"vw":30.8332},{"c":30.65,"h":30.69,"l":30.61,"n":47,"o":30.62,"t":"2026-10-22T14:35:00Z","v":1750,"vw":30.636},{"c":30.7,"h":30.71,"l":30.7,"n":8,"o":30.71,"t":"2026-10-22T14:45:00Z","v":344,"vw":30.703333},{"c":30.63,"h":30.63,"l":30.63,"n":20,"o":30.63,"t":"2026-10-22T14:50:00Z","v":410,"vw":30.63},{"c":30.63,"h":30.63,"l":30.63,"n":17,"o":30.63,"t":"2026-10-22T15:00:00Z","v":402,"vw":30.63},{"c":30.68,"h":30.68,"l":30.68,"n":15,"o":30.68,"t":"2026-10-22T15:10:00Z","v":256,"vw":30.68},{"c":30.685,"h":30.685,"l":30.685,"n":18,"o":30.685,"t":"2026-10-22T15:15:00Z","v":481,"vw":30.685},{"c":30.72,"h":30.72,"l":30.72,"n":21,"o":30.72,"t":"2026-10-22T15:25:00Z","v":500,"vw":30.72},{"c":30.73,"h":30.73,"l":30.73,"n":12,"o":30.73,"t":"2026-10-22T15:35:00Z","v":155,"vw":30.73},{"c":30.7213,"h":30.7213,"l":30.7213,"n":12,"o":30.7213,"t":"2026-10-22T15:40:00Z","v":492,"vw":30.7213},{"c":30.74,"h":30.75,"l":30.74,"n":29,"o":30.74,"t":"2026-10-22T15:45:00Z","v":1175,"vw":30.743004},{"c":30.78,"h":30.78,"l":30.745,"n":48,"o":30.745,"t":"2026-10-22T15:50:00Z","v":2202,"vw":30.756999},{"c":30.77,"h":30.795,"l":30.74,"n":82,"o":30.795,"t":"2026-10-22T15:55:00Z","v":3198,"vw":30.772882},{"c":30.77,"h":30.77,"l":30.72,"n":60,"o":30.74,"t":"2026-10-22T16:00:00Z","v":2325,"vw":30.739325},{"c":30.73,"h":30.73,"l":30.73,"n":13,"o":30.73,"t":"2026-10-22T16:05:00Z","v":308,"vw":30.73},{"c":30.79,"h":30.83,"l":30.79,"n":33,"o":30.81,"t":"2026-10-22T16:20:00Z","v":1169,"vw":30.809672},{"c":30.87,"h":30.87,"l":30.85,"n":28,"o":30.85,"t":"2026-10-22T16:25:00Z","v":1017,"vw":30.858333},{"c":30.8,"h":30.86,"l":30.8,"n":50,"o":30.86,"t":"2026-10-22T16:30:00Z","v":1460,"vw":30.831898},{"c":30.84,"h":30.84,"l":30.84,"n":9,"o":30.84,"t":"2026-10-22T16:35:00Z","v":320,"vw":30.84},{"c":30.79,"h":30.845,"l":30.79,"n":81,"o":30.83,"t":"2026-10-22T16:40:00Z","v":2187,"vw":30.823837},{"c":30.83,"h":30.83,"l":30.7575,"n":31,"o":30.77,"t":"2026-10-22T16:45:00Z","v":1066,"vw":30.782479},{"c":30.825,"h":30.825,"l":30.825,"n":8,"o":30.825,"t":"2026-10-22T16:50:00Z","v":192,"vw":30.825},{"c":30.85,"h":30.85,"l":30.84,"n":17,"o":30.84,"t":"2026-10-22T16:55:00Z","v":592,"vw":30.843195},{"c":30.88,"h":30.88,"l":30.88,"n":21,"o":30.88,"t":"2026-10-22T17:05:00Z","v":641,"vw":30.88},{"c":30.81,"h":30.8535,"l":30.81,"n":47,"o":30.8535,"t":"2026-10-22T17:10:00Z","v":1927,"vw":30.845106},{"c":30.8636,"h":30.8636,"l":30.835,"n":6,"o":30.835,"t":"2026-10-22T17:20:00Z","v":539,"vw":30.845989},{"c":30.85,"h":30.89,"l":30.85,"n":92,"o":30.87,"t":"2026-10-22T17:25:00Z","v":2433,"vw":30.869749},{"c":30.79,"h":30.79,"l":30.79,"n":15,"o":30.79,"t":"2026-10-22T17:35:00Z","v":143,"vw":30.79},{"c":30.81,"h":30.83,"l":30.79,"n":53,"o":30.79,"t":"2026-10-22T17:40:00Z","v":1498,"vw":30.81},{"c":30.79,"h":30.79,"l":30.79,"n":6,"o":30.79,"t":"2026-10-22T17:45:00Z","v":187,"vw":30.79},{"c":30.71,"h":30.73,"l":30.71,"n":43,"o":30.73,"t":"2026-10-22T18:00:00Z","v":739,"vw":30.72},{"c":30.72,"h":30.72,"l":30.72,"n":25,"o":30.72,"t":"2026-10-22T18:05:00Z","v":758,"vw":30.72},{"c":30.75,"h":30.75,"l":30.75,"n":6,"o":30.75,"t":"2026-10-22T18:10:00Z","v":214,"vw":30.75},{"c":30.71,"h":30.74,"l":30.71,"n":65,"o":30.74,"t":"2026-10-22T18:15:00Z","v":1768,"vw":30.736411},{"c":30.69,"h":30.73,"l":30.69,"n":50,"o":30.73,"t":"2026-10-22T18:20:00Z","v":1188,"vw":30.720698},{"c":30.66,"h":30.66,"l":30.66,"n":22,"o":30.66,"t":"2026-10-22T18:25:00Z","v":549,"vw":30.66},{"c":30.64,"h":30.64,"l":30.64,"n":17,"o":30.64,"t":"2026-10-22T18:30:00Z","v":302,"vw":30.64},{"c":30.57,"h":30.57,"l":30.57,"n":48,"o":30.57,"t":"2026-10-22T18:35:00Z","v":486,"vw":30.57},{"c":30.58,"h":30.595,"l":30.56,"n":50,"o":30.56,"t":"2026-10-22T18:40:00Z","v":1195,"vw":30.584375},{"c":30.57,"h":30.585,"l":30.56,"n":61,"o":30.56,"t":"2026-10-22T18:45:00Z","v":1247,"vw":30.578333},{"c":30.61,"h":30.61,"l":30.59,"n":83,"o":30.59,"t":"2026-10-22T18:50:00Z","v":1966,"vw":30.606737},{"c":30.575,"h":30.59,"l":30.55,"n":260,"o":30.57,"t":"2026-10-22T18:55:00Z","v":15853,"vw":30.571403},{"c":30.675,"h":30.675,"l":30.57,"n":145,"o":30.57,"t":"2026-10-22T19:00:00Z","v":5440,"vw":30.614813},{"c":30.68,"h":30.68,"l":30.68,"n":13,"o":30.68,"t":"2026-10-22T19:05:00Z","v":270,"vw":30.68},{"c":30.64,"h":30.68,"l":30.64,"n":47,"o":30.68,"t":"2026-10-22T19:10:00Z","v":2444,"vw":30.655827},{"c":30.655,"h":30.67,"l":30.625,"n":77,"o":30.625,"t":"2026-10-22T19:15:00Z","v":3491,"vw":30.656171},{"c":30.62,"h":30.65,"l":30.62,"n":70,"o":30.65,"t":"2026-10-22T19:20:00Z","v":2238,"vw":30.640868},{"c":30.57,"h":30.58,"l":30.57,"n":44,"o":30.58,"t":"2026-10-22T19:25:00Z","v":1179,"vw":30.572857},{"c":30.585,"h":30.585,"l":30.56,"n":70,"o":30.57,"t":"2026-10-22T19:35:00Z","v":1676,"vw":30.570962},{"c":30.62,"h":30.64,"l":30.61,"n":74,"o":30.61,"t":"2026-10-22T19:40:00Z","v":1705,"vw":30.620952},{"c":30.645,"h":30.66,"l":30.645,"n":55,"o":30.65,"t":"2026-10-22T19:45:00Z","v":1362,"vw":30.652143},{"c":30.65,"h":30.72,"l":30.65,"n":187,"o":30.65,"t":"2026-10-22T19:50:00Z","v":4258,"vw":30.676631},{"c":30.73,"h":30.73,"l":30.57,"n":501,"o":30.59,"t":"2026-10-22T19:55:00Z","v":16374,"vw":30.67111},{"c":30.7,"h":30.7,"l":30.7,"n":11,"o":30.7,"t":"2026-10-22T20:00:00Z","v":40551,"vw":30.7}],"history":[{"c":18.12,"h":18.6,"l":18.03,"n":1242,"o":18.51,"t":"2024-10-21T04:00:00Z","v":54127,"vw":18.253373},{"c":18.39,"h":18.42,"l":18.1001,"n":862,"o":18.16,"t":"2024-10-22T04:00:00Z","v":28623,"vw":18.312628},{"c":18.59,"h":18.63,"l":18.25,"n":1341,"o":18.39,"t":"2024-10-23T04:00:00Z","v":54573,"vw":18.478347},{"c":18.29,"h":18.74,"l":18.25,"n":1123,"o":18.43,"t":"2024-10-24T04:00:00Z","v":43777,"vw":18.372351},{"c":18.22,"h":18.6,"l":18.08,"n":971,"o":18.6,"t":"2024-10-25T04:00:00Z","v":38826,"vw":18.245744},{"c":18.58,"h":18.63,"l":18.38,"n":982,"o":18.46,"t":"2024-10-28T04:00:00Z","v":53145,"vw":18.553392},{"c":18.47,"h":18.68,"l":18.42,"n":917,"o":18.55,"t":"2024-10-29T04:00:00Z","v":31156,"vw":18.512747},{"c":18.6,"h":19,"l":18.31,"n":1621,"o":18.45,"t":"2024-10-30T04:00:00Z","v":64477,"vw":18.634765},{"c":18.4,"h":18.91,"l":18.39,"n":1109,"o":18.67,"t":"2024-10-31T04:00:00Z","v":47574,"vw":18.577001},{"c":18.01,"h":18.64,"l":17.97,"n":1433,"o":18.52,"t":"2024-11-01T04:00:00Z","v":45945,"vw":18.079026},{"c":17.81,"h":18.08,"l":17.74,"n":1175,"o":18.03,"t":"2024-11-04T05:00:00Z","v":47376,"vw":17.891806},{"c":18.03,"h":18.17,"l":17.96,"n":1730,"o":18.08,"t":"2024-11-05T05:00:00Z","v":53413,"vw":18.044222},{"c":20,"h":20.3693,"l":18.5,"n":4892,"o":19,"t":"2024-11-06T05:00:00Z","v":240078,"vw":19.853666},{"c":19.37,"h":20,"l":19.32,"n":1794,"o":19.95,"t":"2024-11-07T05:00:00Z","v":78554,"vw":19.586462},{"c":19.53,"h":19.69,"l":19.455,"n":1353,"o":19.53,"t":"2024-11-08T05:00:00Z","v":40382,"vw":19.550988},{"c":20.3,"h":20.38,"l":19.63,"n":2041,"o":19.8,"t":"2024-11-11T05:00:00Z","v":95280,"vw":20.185651},{"c":20.01,"h":20.4,"l":20.01,"n":1836,"o":20.3,"t":"2024-11-12T05:00:00Z","v":58800,"vw":20.07691},{"c":19.56,"h":20.37,"l":19.5,"n":1614,"o":20.25,"t":"2024-11-13T05:00:00Z","v":73637,"vw":19.839012},{"c":19.46,"h":19.805,"l":19.2,"n":1817,"o":19.71,"t":"2024-11-14T05:00:00Z","v":54325,"vw":19.445632},{"c":19.04,"h":19.55,"l":19.04,"n":1588,"o":19.46,"t":"2024-11-15T05:00:00Z","v":63195,"vw":19.161129},{"c":18.79,"h":19.2,"l":18.685,"n":1343,"o":19.13,"t":"2024-11-18T05:00:00Z","v":70692,"vw":18.84232},{"c":18.71,"h":18.85,"l":18.48,"n":972,"o":18.55,"t":"2024-11-19T05:00:00Z","v":44604,"vw":18.644818},{"c":18.69,"h":18.755,"l":18.435,"n":1155,"o":18.72,"t":"2024-11-20T05:00:00Z","v":106537,"vw":18.56355},{"c":18.84,"h":18.94,"l":18.675,"n":1321,"o":18.75,"t":"2024-11-21T05:00:00Z","v":61684,"vw":18.805703},{"c":18.65,"h":18.99,"l":17.99,"n":3390,"o":18.98,"t":"2024-11-22T05:00:00Z","v":325639,"vw":18.51459},{"c":18.95,"h":19.305,"l":18.67,"n":2361,"o":18.91,"t":"2024-11-25T05:00:00Z","v":140965,"vw":19.050117},{"c":18.84,"h":19.0125,"l":18.39,"n":1651,"o":18.9,"t":"2024-11-26T05:00:00Z","v":61748,"vw":18.882262},{"c":18.71,"h":19.04,"l":18.68,"n":1452,"o":18.98,"t":"2024-11-27T05:00:00Z","v":51726,"vw":18.812243},{"c":18.68,"h":18.9,"l":18.38,"n":896,"o":18.76,"t":"2024-11-29T05:00:00Z","v":39721,"vw":18.587095},{"c":18.75,"h":18.89,"l":18.47,"n":1345,"o":18.79,"t":"2024-12-02T05:00:00Z","v":40332,"vw":18.728527},{"c":18.52,"h":18.83,"l":18.3,"n":1517,"o":18.83,"t":"2024-12-03T05:00:00Z","v":221791,"vw":18.334772},{"c":18.84,"h":18.92,"l":18.44,"n":1511,"o":18.44,"t":"2024-12-04T05:00:00Z","v":77402,"vw":18.712215},{"c":19.08,"h":19.15,"l":18.75,"n":2249,"o":18.87,"t":"2024-12-05T05:00:00Z","v":62371,"vw":19.04032},{"c":19,"h":19.22,"l":18.81,"n":1671,"o":19.17,"t":"2024-12-06T05:00:00Z","v":37917,"vw":18.986287},{"c":18.87,"h":19.11,"l":18.8192,"n":1852,"o":18.96,"t":"2024-12-09T05:00:00Z","v":64005,"vw":18.883971},{"c":19.07,"h":19.24,"l":18.79,"n":2021,"o":19.03,"t":"2024-12-10T05:00:00Z","v":79991,"vw":19.055213},{"c":19.3,"h":19.47,"l":19.11,"n":1637,"o":19.26,"t":"2024-12-11T05:00:00Z","v":59032,"vw":19.303094},{"c":18.78,"h":19.305,"l":18.66,"n":1773,"o":19.21,"t":"2024-12-12T05:00:00Z","v":55373,"vw":18.822225},{"c":18.42,"h":18.86,"l":18.37,"n":1025,"o":18.8,"t":"2024-12-13T05:00:00Z","v":27401,"vw":18.46457},{"c":18.5,"h":18.59,"l":18.2701,"n":1136,"o":18.42,"t":"2024-12-16T05:00:00Z","v":52740,"vw":18.476456},{"c":18.48,"h":18.7,"l":18.3,"n":1364,"o":18.45,"t":"2024-12-17T05:00:00Z","v":64584,"vw":18.446065},{"c":17.44,"h":18.57,"l":17.11,"n":2545,"o":18.52,"t":"2024-12-18T05:00:00Z","v":123689,"vw":17.795173},{"c":17.17,"h":17.85,"l":17.01,"n":3166,"o":17.52,"t":"2024-12-19T05:00:00Z","v":271414,"vw":17.134121},{"c":17.68,"h":17.72,"l":17,"n":1735,"o":17,"t":"2024-12-20T05:00:00Z","v":159940,"vw":17.527045},{"c":17.6,"h":17.79,"l":17.49,"n":1225,"o":17.6,"t":"2024-12-23T05:00:00Z","v":49339,"vw":17.587997},{"c":17.76,"h":17.82,"l":17.51,"n":759,"o":17.56,"t":"2024-12-24T05:00:00Z","v":17617,"vw":17.683832},{"c":17.87,"h":17.93,"l":17.55,"n":893,"o":17.62,"t":"2024-12-26T05:00:00Z","v":27418,"vw":17.81837},{"c":17.61,"h":17.95,"l":17.5,"n":1107,"o":17.74,"t":"2024-12-27T05:00:00Z","v":38803,"vw":17.632639},{"c":17.68,"h":17.78,"l":17.45,"n":1488,"o":17.47,"t":"2024-12-30T05:00:00Z","v":64896,"vw":17.618887},{"c":17.59,"h":17.87,"l":17.47,"n":1394,"o":17.81,"t":"2024-12-31T05:00:00Z","v":34919,"vw":17.619033},{"c":17.23,"h":17.81,"l":17.23,"n":1766,"o":17.64,"t":"2025-01-02T05:00:00Z","v":73739,"vw":17.376681},{"c":17.42,"h":17.45,"l":17.01,"n":1223,"o":17.2,"t":"2025-01-03T05:00:00Z","v":51872,"vw":17.296686},{"c":17.21,"h":17.738,"l":17.21,"n":1168,"o":17.42,"t":"2025-01-06T05:00:00Z","v":45212,"vw":17.337361},{"c":17.09,"h":17.33,"l":16.89,"n":1999,"o":17.24,"t":"2025-01-07T05:00:00Z","v":82287,"vw":17.04502},{"c":17.01,"h":17.15,"l":16.77,"n":1326,"o":17.1,"t":"2025-01-08T05:00:00Z","v":57198,"vw":16.97466},{"c":16.25,"h":16.71,"l":16,"n":2111,"o":16.71,"t":"2025-01-10T05:00:00Z","v":89229,"vw":16.324797},{"c":16.39,"h":16.45,"l":16.04,"n":1416,"o":16.11,"t":"2025-01-13T05:00:00Z","v":72314,"vw":16.228901},{"c":17.03,"h":17.04,"l":16.41,"n":2207,"o":16.44,"t":"2025-01-14T05:00:00Z","v":60639,"vw":16.841892},{"c":17.53,"h":17.63,"l":17.31,"n":1472,"o":17.53,"t":"2025-01-15T05:00:00Z","v":54543,"vw":17.491496},{"c":17.36,"h":17.5409,"l":17.23,"n":1389,"o":17.42,"t":"2025-01-16T05:00:00Z","v":35100,"vw":17.349872},{"c":17.36,"h":17.65,"l":17.13,"n":2450,"o":17.55,"t":"2025-01-17T05:00:00Z","v":78318,"vw":17.324324},{"c":17.74,"h":17.78,"l":17.33,"n":2240,"o":17.43,"t":"2025-01-21T05:00:00Z","v":52417,"vw":17.710899},{"c":17.54,"h":17.72,"l":17.44,"n":1137,"o":17.72,"t":"2025-01-22T05:00:00Z","v":47595,"vw":17.538722},{"c":17.78,"h":18.495,"l":17.45,"n":2402,"o":17.63,"t":"2025-01-23T05:00:00Z","v":87620,"vw":17.873169},{"c":17.79,"h":18.02,"l":17.48,"n":1261,"o":17.91,"t":"2025-01-24T05:00:00Z","v":71952,"vw":17.772292},{"c":17.83,"h":18.25,"l":17.63,"n":1627,"o":17.93,"t":"2025-01-27T05:00:00Z","v":76996,"vw":17.868918},{"c":17.69,"h":17.95,"l":17.47,"n":1863,"o":17.73,"t":"2025-01-28T05:00:00Z","v":50408,"vw":17.635274},{"c":17.9,"h":17.97,"l":17.51,"n":1551,"o":17.57,"t":"2025-01-29T05:00:00Z","v":64954,"vw":17.782477},{"c":17.84,"h":18.24,"l":17.77,"n":1487,"o":18.03,"t":"2025-01-30T05:00:00Z","v":40024,"vw":17.964416},{"c":17.62,"h":17.88,"l":17.52,"n":1582,"o":17.76,"t":"2025-01-31T05:00:00Z","v":57189,"vw":17.648828},{"c":17.37,"h":17.63,"l":17,"n":1624,"o":17.31,"t":"2025-02-03T05:00:00Z","v":75238,"vw":17.364104},{"c":17.64,"h":17.7,"l":17.23,"n":2021,"o":17.37,"t":"2025-02-04T05:00:00Z","v":116077,"vw":17.62726},{"c":17.66,"h":17.8,"l":17.595,"n":1349,"o":17.76,"t":"2025-02-05T05:00:00Z","v":61093,"vw":17.65971},{"c":17.88,"h":17.89,"l":17.61,"n":2620,"o":17.78,"t":"2025-02-06T05:00:00Z","v":133821,"vw":17.831039},{"c":17.77,"h":18.48,"l":17.58,"n":2128,"o":18.17,"t":"2025-02-07T05:00:00Z","v":88734,"vw":17.779441},{"c":17.72,"h":18.6199,"l":17.6,"n":1241,"o":17.82,"t":"2025-02-10T05:00:00Z","v":74919,"vw":17.732372},{"c":18.1,"h":18.2,"l":17.56,"n":1307,"o":17.57,"t":"2025-02-11T05:00:00Z","v":52002,"vw":17.999705},{"c":17.66,"h":18,"l":17.63,"n":1176,"o":17.86,"t":"2025-02-12T05:00:00Z","v":43755,"vw":17.711351},{"c":17.89,"h":18.55,"l":17.548,"n":714,"o":18.18,"t":"2025-02-13T05:00:00Z","v":36371,"vw":17.819451},{"c":17.99,"h":18.25,"l":17.88,"n":1117,"o":17.93,"t":"2025-02-14T05:00:00Z","v":57502,"vw":17.997085},{"c":17.71,"h":18.08,"l":17.68,"n":874,"o":17.99,"t":"2025-02-18T05:00:00Z","v":42005,"vw":17.810308},{"c":17.74,"h":17.765,"l":17.513,"n":892,"o":17.6,"t":"2025-02-19T05:00:00Z","v":60841,"vw":17.701497},{"c":17.46,"h":17.76,"l":17.4,"n":1118,"o":17.65,"t":"2025-02-20T05:00:00Z","v":26338,"vw":17.490074},{"c":17.2,"h":17.65,"l":17.2,"n":1622,"o":17.65,"t":"2025-02-21T05:00:00Z","v":72928,"vw":17.347148},{"c":16.99,"h":17.38,"l":16.99,"n":1276,"o":17.38,"t":"2025-02-24T05:00:00Z","v":42004,"vw":17.102988},{"c":17.08,"h":17.89,"l":17.08,"n":1465,"o":17.48,"t":"2025-02-25T05:00:00Z","v":103154,"vw":17.218076},{"c":17.34,"h":17.575,"l":16.99,"n":1655,"o":17.09,"t":"2025-02-26T05:00:00Z","v":67413,"vw":17.237628},{"c":17.16,"h":17.475,"l":17.15,"n":1053,"o":17.29,"t":"2025-02-27T05:00:00Z","v":34701,"vw":17.186497},{"c":17.34,"h":17.56,"l":17.11,"n":926,"o":17.24,"t":"2025-02-28T05:00:00Z","v":49113,"vw":17.335182},{"c":17.14,"h":17.61,"l":17.05,"n":1413,"o":17.28,"t":"2025-03-03T05:00:00Z","v":58775,"vw":17.216786},{"c":16.82,"h":17.23,"l":16.65,"n":1421,"o":16.98,"t":"2025-03-04T05:00:00Z","v":58456,"vw":16.842199},{"c":16.6,"h":16.94,"l":16.43,"n":1308,"o":16.78,"t":"2025-03-05T05:00:00Z","v":65338,"vw":16.611801},{"c":16.53,"h":16.6,"l":16.35,"n":1422,"o":16.55,"t":"2025-03-06T05:00:00Z","v":44810,"vw":16.475559},{"c":16.5,"h":16.635,"l":16.29,"n":1203,"o":16.48,"t":"2025-03-07T05:00:00Z","v":62809,"vw":16.467939},{"c":16,"h":16.595,"l":15.975,"n":1436,"o":16.35,"t":"2025-03-10T04:00:00Z","v":70554,"vw":16.115048},{"c":15.9,"h":16.311,"l":15.855,"n":1587,"o":16.12,"t":"2025-03-11T04:00:00Z","v":63930,"vw":15.956976},{"c":16.53,"h":16.66,"l":15.95,"n":1886,"o":16.04,"t":"2025-03-12T04:00:00Z","v":99898,"vw":16.370333},{"c":16.16,"h":16.695,"l":16.15,"n":1754,"o":16.62,"t":"2025-03-13T04:00:00Z","v":54406,"vw":16.292842},{"c":16.56,"h":16.89,"l":16.26,"n":1372,"o":16.26,"t":"2025-03-14T04:00:00Z","v":61730,"vw":16.477975},{"c":16.67,"h":16.738,"l":16.5,"n":1009,"o":16.5,"t":"2025-03-17T04:00:00Z","v":51303,"vw":16.634718},{"c":16.68,"h":16.8,"l":16.55,"n":1203,"o":16.6,"t":"2025-03-18T04:00:00Z","v":58486,"vw":16.665862},{"c":16.84,"h":16.94,"l":16.45,"n":1717,"o":16.69,"t":"2025-03-19T04:00:00Z","v":123946,"vw":16.631115},{"c":16.59,"h":17,"l":16.56,"n":1041,"o":16.84,"t":"2025-03-20T04:00:00Z","v":40091,"vw":16.687892},{"c":16.48,"h":16.64,"l":16.3,"n":1153,"o":16.41,"t":"2025-03-21T04:00:00Z","v":109698,"vw":16.455398},{"c":16.89,"h":16.99,"l":16.6135,"n":1197,"o":16.76,"t":"2025-03-24T04:00:00Z","v":45598,"vw":16.875595},{"c":16.64,"h":17.02,"l":16.56,"n":1389,"o":16.9,"t":"2025-03-25T04:00:00Z","v":50167,"vw":16.683089},{"c":16.67,"h":17.17,"l":16.605,"n":800,"o":16.62,"t":"2025-03-26T04:00:00Z","v":38641,"vw":16.69671},{"c":16.71,"h":16.8566,"l":16.55,"n":1035,"o":16.71,"t":"2025-03-27T04:00:00Z","v":45422,"vw":16.706914},{"c":16.32,"h":16.98,"l":16.29,"n":1007,"o":16.98,"t":"2025-03-28T04:00:00Z","v":35892,"vw":16.473769},{"c":16.18,"h":16.42,"l":16.1,"n":1246,"o":16.11,"t":"2025-03-31T04:00:00Z","v":65219,"vw":16.214472},{"c":16.05,"h":16.265,"l":15.94,"n":978,"o":16.1,"t":"2025-04-01T04:00:00Z","v":40728,"vw":16.063712},{"c":16.14,"h":16.2242,"l":15.88,"n":1389,"o":15.95,"t":"2025-04-02T04:00:00Z","v":65894,"vw":16.110247},{"c":14.92,"h":15.84,"l":14.88,"n":1426,"o":15.4,"t":"2025-04-03T04:00:00Z","v":77830,"vw":15.125249},{"c":14.59,"h":14.67,"l":14.045,"n":1912,"o":14.31,"t":"2025-04-04T04:00:00Z","v":88281,"vw":14.418066},{"c":14.34,"h":14.91,"l":13.675,"n":2939,"o":14.35,"t":"2025-04-07T04:00:00Z","v":208959,"vw":14.248006},{"c":14.28,"h":14.91,"l":14.085,"n":1838,"o":14.77,"t":"2025-04-08T04:00:00Z","v":83748,"vw":14.441704},{"c":15,"h":15.22,"l":13.81,"n":2405,"o":14.21,"t":"2025-04-09T04:00:00Z","v":144572,"vw":14.722827},{"c":14,"h":14.96,"l":13.65,"n":2148,"o":14.66,"t":"2025-04-10T04:00:00Z","v":107215,"vw":14.007214},{"c":13.855,"h":14.19,"l":13.605,"n":1344,"o":13.86,"t":"2025-04-11T04:00:00Z","v":85481,"vw":13.827416},{"c":14.08,"h":14.88,"l":13.76,"n":1369,"o":14.88,"t":"2025-04-14T04:00:00Z","v":105528,"vw":14.029316},{"c":14.5,"h":14.68,"l":14.08,"n":1260,"o":14.08,"t":"2025-04-15T04:00:00Z","v":60076,"vw":14.510055},{"c":14.68,"h":14.8399,"l":14.4298,"n":1263,"o":14.49,"t":"2025-04-16T04:00:00Z","v":60694,"vw":14.624225},{"c":14.82,"h":14.92,"l":14.65,"n":1053,"o":14.69,"t":"2025-04-17T04:00:00Z","v":52874,"vw":14.79407},{"c":14.78,"h":14.86,"l":14.58,"n":1210,"o":14.66,"t":"2025-04-21T04:00:00Z","v":57163,"vw":14.727245},{"c":15.27,"h":15.45,"l":14.85,"n":1277,"o":14.98,"t":"2025-04-22T04:00:00Z","v":48319,"vw":15.235226},{"c":15.34,"h":15.76,"l":15.23,"n":1168,"o":15.66,"t":"2025-04-23T04:00:00Z","v":47253,"vw":15.392809},{"c":15.69,"h":16.05,"l":15.53,"n":1400,"o":16.05,"t":"2025-04-24T04:00:00Z","v":60337,"vw":15.723514},{"c":15.31,"h":15.595,"l":15.26,"n":916,"o":15.48,"t":"2025-04-25T04:00:00Z","v":41551,"vw":15.358657},{"c":15.43,"h":15.58,"l":15.29,"n":1212,"o":15.29,"t":"2025-04-28T04:00:00Z","v":52856,"vw":15.409532},{"c":15.57,"h":15.5801,"l":15.35,"n":1375,"o":15.36,"t":"2025-04-29T04:00:00Z","v":43287,"vw":15.513933},{"c":15.31,"h":15.45,"l":14.98,"n":1170,"o":15.35,"t":"2025-04-30T04:00:00Z","v":66486,"vw":15.299406},{"c":15.4,"h":15.565,"l":15.035,"n":1029,"o":15.22,"t":"2025-05-01T04:00:00Z","v":48131,"vw":15.387194},{"c":15.68,"h":15.79,"l":15.57,"n":755,"o":15.57,"t":"2025-05-02T04:00:00Z","v":44066,"vw":15.694845},{"c":15.56,"h":15.73,"l":15.56,"n":927,"o":15.6,"t":"2025-05-05T04:00:00Z","v":47437,"vw":15.630511},{"c":15.54,"h":15.69,"l":15.475,"n":1307,"o":15.5,"t":"2025-05-06T04:00:00Z","v":34612,"vw":15.582694},{"c":15.5,"h":15.76,"l":15.37,"n":1038,"o":15.76,"t":"2025-05-07T04:00:00Z","v":57234,"vw":15.564985},{"c":15.81,"h":15.84,"l":15.55,"n":1410,"o":15.59,"t":"2025-05-08T04:00:00Z","v":146514,"vw":15.681156},{"c":15.62,"h":15.85,"l":15.54,"n":730,"o":15.845,"t":"2025-05-09T04:00:00Z","v":32452,"vw":15.650567},{"c":15.76,"h":16.18,"l":15.7,"n":1249,"o":16,"t":"2025-05-12T04:00:00Z","v":86903,"vw":15.911351},{"c":15.73,"h":15.93,"l":15.68,"n":1015,"o":15.93,"t":"2025-05-13T04:00:00Z","v":39241,"vw":15.761056},{"c":15.68,"h":15.8,"l":15.625,"n":1117,"o":15.7,"t":"2025-05-14T04:00:00Z","v":52187,"vw":15.688501},{"c":15.7,"h":15.78,"l":15.64,"n":687,"o":15.78,"t":"2025-05-15T04:00:00Z","v":31415,"vw":15.696081},{"c":15.58,"h":15.68,"l":15.5213,"n":931,"o":15.68,"t":"2025-05-16T04:00:00Z","v":58160,"vw":15.60895},{"c":15.61,"h":15.65,"l":15.4,"n":609,"o":15.4,"t":"2025-05-19T04:00:00Z","v":25289,"vw":15.572564},{"c":15.99,"h":16.13,"l":15.55,"n":1483,"o":15.58,"t":"2025-05-20T04:00:00Z","v":104437,"vw":15.869493},{"c":15.86,"h":16.05,"l":15.81,"n":1349,"o":15.84,"t":"2025-05-21T04:00:00Z","v":78021,"vw":15.914528},{"c":15.97,"h":16.25,"l":15.76,"n":1544,"o":15.77,"t":"2025-05-22T04:00:00Z","v":97392,"vw":16.046335},{"c":16,"h":16.1,"l":15.8,"n":1774,"o":15.8,"t":"2025-05-23T04:00:00Z","v":85324,"vw":16.013422},{"c":16.47,"h":16.535,"l":16.07,"n":1632,"o":16.07,"t":"2025-05-27T04:00:00Z","v":86624,"vw":16.416198},{"c":16.31,"h":16.556,"l":16.31,"n":1553,"o":16.5,"t":"2025-05-28T04:00:00Z","v":90674,"vw":16.360852},{"c":16.44,"h":16.5112,"l":16.31,"n":1522,"o":16.31,"t":"2025-05-29T04:00:00Z","v":68949,"vw":16.433997},{"c":16.45,"h":16.5642,"l":16.37,"n":1427,"o":16.4,"t":"2025-05-30T04:00:00Z","v":89569,"vw":16.480272},{"c":16.31,"h":16.49,"l":16.3,"n":1670,"o":16.4,"t":"2025-06-02T04:00:00Z","v":98424,"vw":16.361153},{"c":16.58,"h":16.785,"l":16.35,"n":1709,"o":16.35,"t":"2025-06-03T04:00:00Z","v":86650,"vw":16.614259},{"c":16.48,"h":16.73,"l":16.38,"n":1677,"o":16.52,"t":"2025-06-04T04:00:00Z","v":82927,"vw":16.480087},{"c":16.39,"h":16.6,"l":16.325,"n":1806,"o":16.46,"t":"2025-06-05T04:00:00Z","v":140343,"vw":16.428866},{"c":16.52,"h":16.8,"l":16.48,"n":2247,"o":16.63,"t":"2025-06-06T04:00:00Z","v":99272,"vw":16.562302},{"c":16.56,"h":16.75,"l":16.52,"n":1915,"o":16.53,"t":"2025-06-09T04:00:00Z","v":101591,"vw":16.609952},{"c":16.68,"h":16.805,"l":16.52,"n":1774,"o":16.57,"t":"2025-06-10T04:00:00Z","v":84727,"vw":16.699388},{"c":16.81,"h":16.88,"l":16.72,"n":2432,"o":16.73,"t":"2025-06-11T04:00:00Z","v":128299,"vw":16.792456},{"c":16.69,"h":16.835,"l":16.62,"n":1608,"o":16.7,"t":"2025-06-12T04:00:00Z","v":86877,"vw":16.697786},{"c":16.24,"h":16.82,"l":16.175,"n":1881,"o":16.5,"t":"2025-06-13T04:00:00Z","v":101266,"vw":16.308532},{"c":16.3,"h":16.8,"l":16.225,"n":2115,"o":16.44,"t":"2025-06-16T04:00:00Z","v":117263,"vw":16.340064},{"c":16.34,"h":16.45,"l":16.14,"n":2214,"o":16.14,"t":"2025-06-17T04:00:00Z","v":147651,"vw":16.349046},{"c":16.63,"h":16.64,"l":16.27,"n":2161,"o":16.27,"t":"2025-06-18T04:00:00Z","v":172684,"vw":16.558992},{"c":16.45,"h":16.95,"l":16.39,"n":2658,"o":16.76,"t":"2025-06-20T04:00:00Z","v":233332,"vw":16.567549},{"c":16.93,"h":16.96,"l":16.34,"n":2142,"o":16.34,"t":"2025-06-23T04:00:00Z","v":113776,"vw":16.81275},{"c":17.22,"h":17.39,"l":16.93,"n":1523,"o":17.05,"t":"2025-06-24T04:00:00Z","v":86195,"vw":17.255008},{"c":17.15,"h":17.23,"l":17.12,"n":1773,"o":17.2,"t":"2025-06-25T04:00:00Z","v":92588,"vw":17.183293},{"c":17.47,"h":17.485,"l":17.2,"n":1656,"o":17.24,"t":"2025-06-26T04:00:00Z","v":89088,"vw":17.383102},{"c":17.44,"h":17.645,"l":17.3732,"n":1401,"o":17.52,"t":"2025-06-27T04:00:00Z","v":226724,"vw":17.453901},{"c":17.34,"h":17.695,"l":17.31,"n":1504,"o":17.55,"t":"2025-06-30T04:00:00Z","v":68781,"vw":17.368333},{"c":17.8,"h":17.9201,"l":17.26,"n":1467,"o":17.345,"t":"2025-07-01T04:00:00Z","v":59481,"vw":17.72966},{"c":17.88,"h":18.17,"l":17.72,"n":2104,"o":18.08,"t":"2025-07-02T04:00:00Z","v":124103,"vw":17.853757},{"c":18.25,"h":18.43,"l":17.925,"n":1183,"o":17.99,"t":"2025-07-03T04:00:00Z","v":74347,"vw":18.229777},{"c":17.93,"h":18.38,"l":17.83,"n":1856,"o":18.13,"t":"2025-07-07T04:00:00Z","v":79457,"vw":18.048332},{"c":17.95,"h":18.16,"l":17.9,"n":1764,"o":17.98,"t":"2025-07-08T04:00:00Z","v":84211,"vw":18.013416},{"c":18.11,"h":18.12,"l":17.845,"n":1448,"o":17.91,"t":"2025-07-09T04:00:00Z","v":64379,"vw":18.005989},{"c":18.22,"h":18.3,"l":18.08,"n":1382,"o":18.16,"t":"2025-07-10T04:00:00Z","v":73570,"vw":18.214865},{"c":17.99,"h":18.13,"l":17.97,"n":1071,"o":18.06,"t":"2025-07-11T04:00:00Z","v":56868,"vw":18.021633},{"c":18.35,"h":18.36,"l":17.99,"n":1826,"o":17.99,"t":"2025-07-14T04:00:00Z","v":79391,"vw":18.249554},{"c":17.89,"h":18.44,"l":17.855,"n":1695,"o":18.4,"t":"2025-07-15T04:00:00Z","v":64354,"vw":18.031576},{"c":17.93,"h":18.04,"l":17.63,"n":1807,"o":18.04,"t":"2025-07-16T04:00:00Z","v":69958,"vw":17.899808},{"c":18.22,"h":18.27,"l":17.92,"n":2002,"o":17.92,"t":"2025-07-17T04:00:00Z","v":72739,"vw":18.138462},{"c":18.17,"h":18.37,"l":18.05,"n":1658,"o":18.37,"t":"2025-07-18T04:00:00Z","v":73614,"vw":18.20415},{"c":18.1,"h":18.41,"l":18.08,"n":1191,"o":18.22,"t":"2025-07-21T04:00:00Z","v":49028,"vw":18.159936},{"c":18,"h":18.37,"l":18,"n":1230,"o":18.37,"t":"2025-07-22T04:00:00Z","v":69301,"vw":18.07083},{"c":17.81,"h":18.145,"l":17.66,"n":1671,"o":18.11,"t":"2025-07-23T04:00:00Z","v":71306,"vw":17.849711},{"c":18.57,"h":18.78,"l":17.8,"n":2305,"o":17.9,"t":"2025-07-24T04:00:00Z","v":119331,"vw":18.368498},{"c":18.1,"h":18.9178,"l":18.0001,"n":1898,"o":18.6,"t":"2025-07-25T04:00:00Z","v":91661,"vw":18.187578},{"c":17.93,"h":18.12,"l":17.78,"n":1851,"o":18.12,"t":"2025-07-28T04:00:00Z","v":109876,"vw":17.942428},{"c":17.64,"h":18.09,"l":17.63,"n":1824,"o":18.09,"t":"2025-07-29T04:00:00Z","v":73047,"vw":17.800925},{"c":17.44,"h":17.95,"l":17.41,"n":2294,"o":17.95,"t":"2025-07-30T04:00:00Z","v":96607,"vw":17.642193},{"c":17.38,"h":17.54,"l":17.25,"n":2625,"o":17.27,"t":"2025-07-31T04:00:00Z","v":125581,"vw":17.348941},{"c":16.94,"h":17.24,"l":16.85,"n":1884,"o":17.11,"t":"2025-08-01T04:00:00Z","v":79510,"vw":16.965886},{"c":17.2,"h":17.33,"l":16.92,"n":1640,"o":17.01,"t":"2025-08-04T04:00:00Z","v":55810,"vw":17.144041},{"c":17.14,"h":17.21,"l":16.9,"n":1492,"o":17.21,"t":"2025-08-05T04:00:00Z","v":54503,"vw":17.110344},{"c":17.19,"h":17.27,"l":17.1,"n":1353,"o":17.1,"t":"2025-08-06T04:00:00Z","v":48541,"vw":17.184516},{"c":17.09,"h":17.28,"l":17.06,"n":1335,"o":17.28,"t":"2025-08-07T04:00:00Z","v":76926,"vw":17.129293},{"c":17.41,"h":17.48,"l":17.05,"n":1786,"o":17.46,"t":"2025-08-08T04:00:00Z","v":66418,"vw":17.298128},{"c":17.51,"h":17.95,"l":17.385,"n":1436,"o":17.75,"t":"2025-08-11T04:00:00Z","v":59886,"vw":17.474845},{"c":18.17,"h":18.3,"l":17.67,"n":2334,"o":18.3,"t":"2025-08-12T04:00:00Z","v":107889,"vw":18.030204},{"c":18.42,"h":18.545,"l":18.2,"n":1438,"o":18.26,"t":"2025-08-13T04:00:00Z","v":107667,"vw":18.400086},{"c":18.36,"h":18.445,"l":18.16,"n":1218,"o":18.27,"t":"2025-08-14T04:00:00Z","v":59225,"vw":18.333247},{"c":18.3,"h":18.54,"l":17.956,"n":1399,"o":18.48,"t":"2025-08-15T04:00:00Z","v":136004,"vw":18.30717},{"c":18.35,"h":18.5,"l":18.1369,"n":1359,"o":18.5,"t":"2025-08-18T04:00:00Z","v":56186,"vw":18.331885},{"c":18.64,"h":18.9178,"l":18.35,"n":2242,"o":18.41,"t":"2025-08-19T04:00:00Z","v":92340,"vw":18.614568},{"c":18.63,"h":18.86,"l":18.56,"n":1717,"o":18.7,"t":"2025-08-20T04:00:00Z","v":89324,"vw":18.650067},{"c":18.68,"h":18.725,"l":18.42,"n":2024,"o":18.52,"t":"2025-08-21T04:00:00Z","v":60007,"vw":18.642818},{"c":19.45,"h":19.52,"l":18.68,"n":2814,"o":18.8,"t":"2025-08-22T04:00:00Z","v":137026,"vw":19.380552},{"c":19.2,"h":19.49,"l":18.9708,"n":2036,"o":19.45,"t":"2025-08-25T04:00:00Z","v":43839,"vw":19.267602},{"c":19.39,"h":19.54,"l":19.2,"n":1421,"o":19.24,"t":"2025-08-26T04:00:00Z","v":49148,"vw":19.408201},{"c":19.47,"h":19.6,"l":19.33,"n":1567,"o":19.35,"t":"2025-08-27T04:00:00Z","v":51810,"vw":19.445526},{"c":19.46,"h":19.8,"l":19.4,"n":920,"o":19.66,"t":"2025-08-28T04:00:00Z","v":34818,"vw":19.469473},{"c":19.46,"h":19.59,"l":19.37,"n":972,"o":19.51,"t":"2025-08-29T04:00:00Z","v":37538,"vw":19.459777},{"c":19.38,"h":19.5,"l":19.2,"n":1577,"o":19.38,"t":"2025-09-02T04:00:00Z","v":35681,"vw":19.362308},{"c":19.31,"h":19.4,"l":19.2,"n":1450,"o":19.35,"t":"2025-09-03T04:00:00Z","v":55586,"vw":19.317214},{"c":19.59,"h":19.66,"l":19.335,"n":1355,"o":19.42,"t":"2025-09-04T04:00:00Z","v":51713,"vw":19.569304},{"c":19.5,"h":19.83,"l":19.3,"n":1941,"o":19.75,"t":"2025-09-05T04:00:00Z","v":80686,"vw":19.464168},{"c":19.76,"h":19.77,"l":18.69,"n":1893,"o":19.54,"t":"2025-09-08T04:00:00Z","v":62349,"vw":19.587343},{"c":19.87,"h":19.9,"l":19.6,"n":1371,"o":19.77,"t":"2025-09-09T04:00:00Z","v":63328,"vw":19.791733},{"c":19.83,"h":20.53,"l":19.7,"n":2125,"o":20.31,"t":"2025-09-10T04:00:00Z","v":141688,"vw":19.928624},{"c":19.99,"h":20.01,"l":19.38,"n":1947,"o":19.75,"t":"2025-09-11T04:00:00Z","v":65392,"vw":19.906271},{"c":19.85,"h":20,"l":19.8,"n":1846,"o":19.95,"t":"2025-09-12T04:00:00Z","v":55614,"vw":19.871378},{"c":19.73,"h":20.45,"l":19.67,"n":1472,"o":19.88,"t":"2025-09-15T04:00:00Z","v":33737,"vw":19.764848},{"c":19.63,"h":19.74,"l":19.47,"n":1404,"o":19.66,"t":"2025-09-16T04:00:00Z","v":66079,"vw":19.581936},{"c":19.78,"h":20.25,"l":19.65,"n":2808,"o":19.67,"t":"2025-09-17T04:00:00Z","v":84802,"vw":19.886064},{"c":20.15,"h":20.23,"l":19.75,"n":2528,"o":19.84,"t":"2025-09-18T04:00:00Z","v":139940,"vw":20.019422},{"c":19.77,"h":20.15,"l":19.75,"n":1576,"o":20.15,"t":"2025-09-19T04:00:00Z","v":184990,"vw":19.881583},{"c":19.7,"h":19.83,"l":19.6,"n":1808,"o":19.7,"t":"2025-09-22T04:00:00Z","v":77467,"vw":19.683537},{"c":19.74,"h":20.05,"l":19.6701,"n":1729,"o":19.68,"t":"2025-09-23T04:00:00Z","v":64173,"vw":19.780576},{"c":19.63,"h":19.96,"l":19.63,"n":1178,"o":19.75,"t":"2025-09-24T04:00:00Z","v":53188,"vw":19.677541},{"c":19.6,"h":19.67,"l":19.44,"n":1680,"o":19.58,"t":"2025-09-25T04:00:00Z","v":74559,"vw":19.573675},{"c":19.7,"h":19.94,"l":19.585,"n":1458,"o":19.68,"t":"2025-09-26T04:00:00Z","v":70230,"vw":19.686424},{"c":19.46,"h":19.78,"l":19.36,"n":1451,"o":19.78,"t":"2025-09-29T04:00:00Z","v":60510,"vw":19.496088},{"c":19.41,"h":19.57,"l":19.13,"n":2259,"o":19.4,"t":"2025-09-30T04:00:00Z","v":89465,"vw":19.313484},{"c":19.32,"h":19.495,"l":18.75,"n":1629,"o":19.24,"t":"2025-10-01T04:00:00Z","v":80990,"vw":19.27139},{"c":18.98,"h":19.35,"l":18.91,"n":2159,"o":19.31,"t":"2025-10-02T04:00:00Z","v":119263,"vw":19.087543},{"c":19.06,"h":19.3306,"l":19.01,"n":1494,"o":19.01,"t":"2025-10-03T04:00:00Z","v":107392,"vw":19.174502},{"c":19.41,"h":19.51,"l":18.945,"n":1948,"o":19.2,"t":"2025-10-06T04:00:00Z","v":83995,"vw":19.323856},{"c":19.46,"h":19.69,"l":19.18,"n":1947,"o":19.5,"t":"2025-10-07T04:00:00Z","v":76107,"vw":19.490673},{"c":19.42,"h":19.58,"l":19.36,"n":1273,"o":19.58,"t":"2025-10-08T04:00:00Z","v":54268,"vw":19.481753},{"c":19.32,"h":19.49,"l":19.14,"n":1725,"o":19.31,"t":"2025-10-09T04:00:00Z","v":62651,"vw":19.285218},{"c":18.71,"h":19.61,"l":18.69,"n":2329,"o":19.32,"t":"2025-10-10T04:00:00Z","v":88811,"vw":18.965237},{"c":18.99,"h":19.035,"l":18.67,"n":2122,"o":18.92,"t":"2025-10-13T04:00:00Z","v":70927,"vw":18.897866},{"c":19.58,"h":19.7,"l":18.83,"n":2105,"o":18.83,"t":"2025-10-14T04:00:00Z","v":60304,"vw":19.481743},{"c":19.42,"h":19.75,"l":19.25,"n":2111,"o":19.65,"t":"2025-10-15T04:00:00Z","v":52686,"vw":19.402604},{"c":18.3,"h":20.2,"l":18.2,"n":1984,"o":19.34,"t":"2025-10-16T04:00:00Z","v":129306,"vw":18.816777},{"c":18.33,"h":18.57,"l":18.25,"n":3768,"o":18.4,"t":"2025-10-17T04:00:00Z","v":236542,"vw":18.40236},{"c":19.02,"h":19.1,"l":18.41,"n":2060,"o":18.47,"t":"2025-10-20T04:00:00Z","v":105045,"vw":18.876387},{"c":19.01,"h":19.23,"l":18.95,"n":1432,"o":19,"t":"2025-10-21T04:00:00Z","v":48404,"vw":19.012103},{"c":18.94,"h":19.16,"l":18.85,"n":2225,"o":19,"t":"2025-10-22T04:00:00Z","v":79940,"vw":18.955374},{"c":17.74,"h":18.43,"l":17.7,"n":4032,"o":18.05,"t":"2025-10-23T04:00:00Z","v":254578,"vw":17.937538},{"c":18.46,"h":18.46,"l":17.9,"n":3697,"o":17.97,"t":"2025-10-24T04:00:00Z","v":166242,"vw":18.222906},{"c":17.97,"h":18.675,"l":17.8436,"n":3084,"o":18.47,"t":"2025-10-27T04:00:00Z","v":130198,"vw":18.047075},{"c":17.97,"h":18.03,"l":17.72,"n":2522,"o":17.92,"t":"2025-10-28T04:00:00Z","v":90723,"vw":17.947808},{"c":17.37,"h":18,"l":17.35,"n":2650,"o":17.97,"t":"2025-10-29T04:00:00Z","v":119967,"vw":17.626624},{"c":17.23,"h":17.83,"l":17.195,"n":1818,"o":17.27,"t":"2025-10-30T04:00:00Z","v":56703,"vw":17.347047},{"c":17.08,"h":17.24,"l":16.985,"n":2327,"o":17.13,"t":"2025-10-31T04:00:00Z","v":95038,"vw":17.070007},{"c":17.01,"h":17.19,"l":16.83,"n":2859,"o":17.1,"t":"2025-11-03T05:00:00Z","v":84379,"vw":17.023437},{"c":17.26,"h":17.3,"l":16.78,"n":2832,"o":16.87,"t":"2025-11-04T05:00:00Z","v":154811,"vw":17.051343},{"c":17.43,"h":17.44,"l":17.1,"n":2543,"o":17.28,"t":"2025-11-05T05:00:00Z","v":118888,"vw":17.362785},{"c":17.22,"h":17.46,"l":17.195,"n":1346,"o":17.4,"t":"2025-11-06T05:00:00Z","v":44937,"vw":17.260066},{"c":17.44,"h":17.45,"l":17.09,"n":2165,"o":17.21,"t":"2025-11-07T05:00:00Z","v":70410,"vw":17.332476},{"c":17.36,"h":17.56,"l":17.34,"n":1600,"o":17.54,"t":"2025-11-10T05:00:00Z","v":45956,"vw":17.424295},{"c":17.58,"h":17.63,"l":17.285,"n":1807,"o":17.4,"t":"2025-11-11T05:00:00Z","v":54040,"vw":17.54703},{"c":17.58,"h":17.83,"l":17.485,"n":1517,"o":17.65,"t":"2025-11-12T05:00:00Z","v":56953,"vw":17.580802},{"c":17.46,"h":17.7,"l":17.25,"n":2254,"o":17.43,"t":"2025-11-13T05:00:00Z","v":96287,"vw":17.421093},{"c":17.53,"h":17.54,"l":17.21,"n":1281,"o":17.41,"t":"2025-11-14T05:00:00Z","v":56452,"vw":17.384505},{"c":16.96,"h":17.55,"l":16.9,"n":1808,"o":17.46,"t":"2025-11-17T05:00:00Z","v":83193,"vw":17.148948},{"c":16.98,"h":17.095,"l":16.86,"n":1474,"o":16.94,"t":"2025-11-18T05:00:00Z","v":68797,"vw":16.990071},{"c":17.05,"h":17.11,"l":16.91,"n":2013,"o":16.93,"t":"2025-11-19T05:00:00Z","v":104800,"vw":16.991783},{"c":17.08,"h":17.44,"l":17.01,"n":2457,"o":17.28,"t":"2025-11-20T05:00:00Z","v":107056,"vw":17.119741},{"c":17.64,"h":17.74,"l":17.08,"n":3675,"o":17.11,"t":"2025-11-21T05:00:00Z","v":160710,"vw":17.508238},{"c":17.77,"h":17.83,"l":17.55,"n":2122,"o":17.63,"t":"2025-11-24T05:00:00Z","v":100438,"vw":17.748154},{"c":18.28,"h":18.805,"l":17.93,"n":2753,"o":17.93,"t":"2025-11-25T05:00:00Z","v":116926,"vw":18.241736},{"c":18.34,"h":18.4799,"l":18.2,"n":1715,"o":18.23,"t":"2025-11-26T05:00:00Z","v":80191,"vw":18.323473},{"c":18.37,"h":18.4,"l":18.25,"n":1244,"o":18.25,"t":"2025-11-28T05:00:00Z","v":45698,"vw":18.346871},{"c":18.53,"h":18.7,"l":18.21,"n":1842,"o":18.42,"t":"2025-12-01T05:00:00Z","v":74812,"vw":18.560179},{"c":18.53,"h":18.78,"l":18.48,"n":1949,"o":18.67,"t":"2025-12-02T05:00:00Z","v":51222,"vw":18.595211},{"c":18.9,"h":18.96,"l":18.61,"n":1749,"o":18.61,"t":"2025-12-03T05:00:00Z","v":66920,"vw":18.852859},{"c":18.96,"h":19.15,"l":18.86,"n":1676,"o":18.86,"t":"2025-12-04T05:00:00Z","v":60105,"vw":18.982084},{"c":19.03,"h":19.05,"l":18.95,"n":1607,"o":18.99,"t":"2025-12-05T05:00:00Z","v":39518,"vw":19.012332},{"c":19.05,"h":19.23,"l":19,"n":2586,"o":19.11,"t":"2025-12-08T05:00:00Z","v":55701,"vw":19.085914},{"c":19.14,"h":19.32,"l":19.085,"n":2354,"o":19.23,"t":"2025-12-09T05:00:00Z","v":67478,"vw":19.195449},{"c":19.75,"h":19.92,"l":19.26,"n":2488,"o":19.27,"t":"2025-12-10T05:00:00Z","v":106661,"vw":19.671474},{"c":19.97,"h":20.12,"l":19.73,"n":3493,"o":19.73,"t":"2025-12-11T05:00:00Z","v":134395,"vw":19.980794},{"c":19.98,"h":20.09,"l":19.86,"n":2164,"o":20.07,"t":"2025-12-12T05:00:00Z","v":68590,"vw":19.984065},{"c":20.07,"h":20.19,"l":19.975,"n":2959,"o":20.09,"t":"2025-12-15T05:00:00Z","v":105239,"vw":20.066133},{"c":20.12,"h":20.19,"l":19.97,"n":2755,"o":20.13,"t":"2025-12-16T05:00:00Z","v":75351,"vw":20.107458},{"c":20.12,"h":20.3899,"l":20.04,"n":2763,"o":20.1,"t":"2025-12-17T05:00:00Z","v":105553,"vw":20.156477},{"c":20.51,"h":20.63,"l":20.2,"n":3201,"o":20.26,"t":"2025-12-18T05:00:00Z","v":109969,"vw":20.448266},{"c":20.04,"h":20.52,"l":19.97,"n":2656,"o":20.47,"t":"2025-12-19T05:00:00Z","v":237755,"vw":20.104346},{"c":19.91,"h":20.35,"l":19.835,"n":2206,"o":20.12,"t":"2025-12-22T05:00:00Z","v":56946,"vw":19.984925},{"c":19.82,"h":20.06,"l":19.775,"n":2006,"o":19.81,"t":"2025-12-23T05:00:00Z","v":57368,"vw":19.868651},{"c":19.86,"h":19.98,"l":19.6975,"n":976,"o":19.84,"t":"2025-12-24T05:00:00Z","v":37086,"vw":19.852337},{"c":19.87,"h":20.155,"l":19.77,"n":1858,"o":19.84,"t":"2025-12-26T05:00:00Z","v":61291,"vw":19.837866},{"c":19.78,"h":19.9,"l":19.7,"n":1499,"o":19.88,"t":"2025-12-29T05:00:00Z","v":48591,"vw":19.805996},{"c":19.68,"h":19.82,"l":19.6005,"n":2367,"o":19.82,"t":"2025-12-30T05:00:00Z","v":68147,"vw":19.686846},{"c":19.66,"h":19.77,"l":19.6,"n":1738,"o":19.69,"t":"2025-12-31T05:00:00Z","v":81590,"vw":19.668353},{"c":19.43,"h":19.7,"l":19.32,"n":1862,"o":19.7,"t":"2026-01-02T05:00:00Z","v":81626,"vw":19.471505},{"c":19.71,"h":19.975,"l":19.43,"n":2400,"o":19.43,"t":"2026-01-05T05:00:00Z","v":70563,"vw":19.806987},{"c":19.94,"h":19.94,"l":19.45,"n":2315,"o":19.62,"t":"2026-01-06T05:00:00Z","v":73440,"vw":19.787277},{"c":19.9,"h":20,"l":19.66,"n":1840,"o":19.97,"t":"2026-01-07T05:00:00Z","v":54201,"vw":19.849875},{"c":20.31,"h":20.45,"l":19.8,"n":3534,"o":19.85,"t":"2026-01-08T05:00:00Z","v":183351,"vw":20.302926},{"c":20.01,"h":20.5,"l":20,"n":2459,"o":20.3,"t":"2026-01-09T05:00:00Z","v":73745,"vw":20.143536},{"c":19.94,"h":20.135,"l":19.72,"n":2506,"o":19.88,"t":"2026-01-12T05:00:00Z","v":66774,"vw":19.937963},{"c":19.87,"h":20.105,"l":19.82,"n":1933,"o":19.93,"t":"2026-01-13T05:00:00Z","v":65076,"vw":19.93034},{"c":20.24,"h":20.26,"l":19.83,"n":2499,"o":19.87,"t":"2026-01-14T05:00:00Z","v":61124,"vw":20.140757},{"c":20.38,"h":20.66,"l":19.5336,"n":4388,"o":20.21,"t":"2026-01-15T05:00:00Z","v":174574,"vw":20.47706},{"c":20.38,"h":20.65,"l":20.26,"n":4509,"o":20.49,"t":"2026-01-16T05:00:00Z","v":190853,"vw":20.427952},{"c":20.08,"h":20.49,"l":20,"n":2853,"o":20.3,"t":"2026-01-20T05:00:00Z","v":90570,"vw":20.129553},{"c":20.9,"h":21.09,"l":20.2,"n":4665,"o":20.2,"t":"2026-01-21T05:00:00Z","v":157756,"vw":20.914738},{"c":20.84,"h":21.455,"l":20.57,"n":3522,"o":20.9,"t":"2026-01-22T05:00:00Z","v":181159,"vw":20.838469},{"c":20.16,"h":20.96,"l":20.065,"n":3395,"o":20.8,"t":"2026-01-23T05:00:00Z","v":189127,"vw":20.260901},{"c":20,"h":20.31,"l":19.69,"n":2918,"o":20.17,"t":"2026-01-26T05:00:00Z","v":96019,"vw":19.963845},{"c":20.14,"h":20.165,"l":19.96,"n":2820,"o":20,"t":"2026-01-27T05:00:00Z","v":63233,"vw":20.120899},{"c":19.92,"h":20.28,"l":19.85,"n":3237,"o":20.28,"t":"2026-01-28T05:00:00Z","v":92366,"vw":19.933436},{"c":20.48,"h":20.595,"l":20.16,"n":3490,"o":20.25,"t":"2026-01-29T05:00:00Z","v":129299,"vw":20.434976},{"c":21.41,"h":21.57,"l":20.205,"n":3817,"o":20.21,"t":"2026-01-30T05:00:00Z","v":202051,"vw":21.291363},{"c":21.85,"h":22.24,"l":21.25,"n":5582,"o":21.62,"t":"2026-02-02T05:00:00Z","v":231666,"vw":22.001955},{"c":21.93,"h":22.51,"l":21.62,"n":4457,"o":21.89,"t":"2026-02-03T05:00:00Z","v":166875,"vw":21.973941},{"c":22.09,"h":22.46,"l":22.04,"n":5859,"o":22.12,"t":"2026-02-04T05:00:00Z","v":277744,"vw":22.15572},{"c":22.01,"h":22.38,"l":21.95,"n":3576,"o":22.09,"t":"2026-02-05T05:00:00Z","v":132413,"vw":22.074035},{"c":22.11,"h":22.35,"l":22.01,"n":3627,"o":22.23,"t":"2026-02-06T05:00:00Z","v":164298,"vw":22.169051},{"c":21.96,"h":22.37,"l":21.78,"n":4907,"o":22.1,"t":"2026-02-09T05:00:00Z","v":157460,"vw":22.073493},{"c":21.75,"h":22.14,"l":21.55,"n":4403,"o":21.95,"t":"2026-02-10T05:00:00Z","v":141360,"vw":21.735001},{"c":21.69,"h":22,"l":21.52,"n":3771,"o":21.83,"t":"2026-02-11T05:00:00Z","v":128609,"vw":21.686314},{"c":21.6,"h":21.85,"l":21.445,"n":4967,"o":21.85,"t":"2026-02-12T05:00:00Z","v":199664,"vw":21.639493},{"c":21.8,"h":22,"l":21.37,"n":4681,"o":21.64,"t":"2026-02-13T05:00:00Z","v":158505,"vw":21.776226},{"c":22.01,"h":22.31,"l":21.785,"n":4679,"o":21.85,"t":"2026-02-17T05:00:00Z","v":202996,"vw":22.01617},{"c":21.74,"h":22.41,"l":21.64,"n":3730,"o":22.05,"t":"2026-02-18T05:00:00Z","v":142876,"vw":21.871167},{"c":21.78,"h":21.79,"l":21.52,"n":3821,"o":21.65,"t":"2026-02-19T05:00:00Z","v":212000,"vw":21.739567},{"c":21.9,"h":22.1,"l":21.65,"n":7086,"o":21.76,"t":"2026-02-20T05:00:00Z","v":244706,"vw":21.912497},{"c":21.09,"h":22.08,"l":20.89,"n":5047,"o":21.89,"t":"2026-02-23T05:00:00Z","v":199874,"vw":21.206273},{"c":21.04,"h":21.23,"l":20.84,"n":4433,"o":21.09,"t":"2026-02-24T05:00:00Z","v":142265,"vw":21.008427},{"c":21.45,"h":21.5,"l":21.08,"n":5448,"o":21.21,"t":"2026-02-25T05:00:00Z","v":204236,"vw":21.430372},{"c":21.53,"h":21.88,"l":21.29,"n":3876,"o":21.49,"t":"2026-02-26T05:00:00Z","v":170152,"vw":21.491822},{"c":20.84,"h":21.42,"l":20.73,"n":4534,"o":21.24,"t":"2026-02-27T05:00:00Z","v":211608,"vw":20.890423},{"c":20.94,"h":21.23,"l":20.31,"n":5685,"o":20.52,"t":"2026-03-02T05:00:00Z","v":200880,"vw":21.059507},{"c":20.85,"h":20.9,"l":20.35,"n":5913,"o":20.58,"t":"2026-03-03T05:00:00Z","v":193563,"vw":20.743444},{"c":20.98,"h":21.11,"l":20.85,"n":6289,"o":20.88,"t":"2026-03-04T05:00:00Z","v":257915,"vw":21.000777},{"c":20.76,"h":20.9,"l":20.51,"n":5015,"o":20.77,"t":"2026-03-05T05:00:00Z","v":146321,"vw":20.712038},{"c":20.56,"h":20.62,"l":20.1,"n":6400,"o":20.35,"t":"2026-03-06T05:00:00Z","v":222537,"vw":20.394695},{"c":20.4,"h":20.5,"l":19.8,"n":6227,"o":20.23,"t":"2026-03-09T04:00:00Z","v":194205,"vw":20.15487},{"c":20.43,"h":20.8525,"l":20.28,"n":3817,"o":20.3,"t":"2026-03-10T04:00:00Z","v":161035,"vw":20.545099},{"c":20.1,"h":20.48,"l":19.965,"n":4070,"o":20.25,"t":"2026-03-11T04:00:00Z","v":132278,"vw":20.128588},{"c":20.07,"h":20.44,"l":19.59,"n":3956,"o":19.75,"t":"2026-03-12T04:00:00Z","v":149980,"vw":19.925806},{"c":19.95,"h":20.48,"l":19.785,"n":3782,"o":20.23,"t":"2026-03-13T04:00:00Z","v":155899,"vw":19.986961},{"c":20.07,"h":21.145,"l":20,"n":3729,"o":20.13,"t":"2026-03-16T04:00:00Z","v":148896,"vw":20.207962},{"c":19.95,"h":20.445,"l":19.93,"n":3413,"o":20.18,"t":"2026-03-17T04:00:00Z","v":146563,"vw":20.008226},{"c":19.61,"h":19.93,"l":19.56,"n":3946,"o":19.75,"t":"2026-03-18T04:00:00Z","v":150053,"vw":19.675495},{"c":19.85,"h":20.02,"l":19.41,"n":4153,"o":19.45,"t":"2026-03-19T04:00:00Z","v":154135,"vw":19.787164},{"c":19.8,"h":19.97,"l":19.66,"n":4122,"o":19.86,"t":"2026-03-20T04:00:00Z","v":341268,"vw":19.786749},{"c":20.28,"h":20.71,"l":20.1,"n":5754,"o":20.25,"t":"2026-03-23T04:00:00Z","v":354620,"vw":20.400024},{"c":20.33,"h":20.57,"l":20.08,"n":3289,"o":20.28,"t":"2026-03-24T04:00:00Z","v":134564,"vw":20.302614},{"c":20.41,"h":20.73,"l":20.26,"n":4396,"o":20.54,"t":"2026-03-25T04:00:00Z","v":124527,"vw":20.381289},{"c":21.94,"h":22.75,"l":20.26,"n":10409,"o":20.27,"t":"2026-03-26T04:00:00Z","v":763471,"vw":21.979135},{"c":22.88,"h":22.91,"l":21.86,"n":10377,"o":21.94,"t":"2026-03-27T04:00:00Z","v":282017,"vw":22.537205},{"c":23.2,"h":23.7,"l":22.96,"n":9261,"o":23.1,"t":"2026-03-30T04:00:00Z","v":302690,"vw":23.331435},{"c":23.32,"h":23.6,"l":23.137,"n":6722,"o":23.46,"t":"2026-03-31T04:00:00Z","v":211088,"vw":23.325349},{"c":23.35,"h":23.676,"l":23.34,"n":5167,"o":23.34,"t":"2026-04-01T04:00:00Z","v":131751,"vw":23.440956},{"c":23.4,"h":23.495,"l":23,"n":10061,"o":23.12,"t":"2026-04-02T04:00:00Z","v":417842,"vw":23.402563},{"c":23.56,"h":23.71,"l":23.34,"n":9306,"o":23.4,"t":"2026-04-06T04:00:00Z","v":374600,"vw":23.564297},{"c":23.5,"h":23.665,"l":23.45,"n":9414,"o":23.59,"t":"2026-04-07T04:00:00Z","v":461693,"vw":23.526105},{"c":24.01,"h":24.41,"l":23.94,"n":8048,"o":23.95,"t":"2026-04-08T04:00:00Z","v":405255,"vw":24.070024},{"c":24.64,"h":24.855,"l":23.93,"n":11060,"o":24.01,"t":"2026-04-09T04:00:00Z","v":499331,"vw":24.52878},{"c":24.4,"h":24.68,"l":24.34,"n":6870,"o":24.64,"t":"2026-04-10T04:00:00Z","v":254144,"vw":24.418455},{"c":24.49,"h":24.5,"l":24.13,"n":7213,"o":24.48,"t":"2026-04-13T04:00:00Z","v":303830,"vw":24.421418},{"c":24.44,"h":24.496,"l":24.135,"n":7969,"o":24.36,"t":"2026-04-14T04:00:00Z","v":237573,"vw":24.401003},{"c":24.29,"h":24.52,"l":24.15,"n":5525,"o":24.42,"t":"2026-04-15T04:00:00Z","v":181044,"vw":24.327449},{"c":24.14,"h":24.44,"l":23.98,"n":6701,"o":24.21,"t":"2026-04-16T04:00:00Z","v":239018,"vw":24.12198},{"c":24.25,"h":24.79,"l":24.21,"n":10822,"o":24.42,"t":"2026-04-17T04:00:00Z","v":551178,"vw":24.456444},{"c":24.24,"h":24.45,"l":24.12,"n":6801,"o":24.16,"t":"2026-04-20T04:00:00Z","v":259502,"vw":24.282413},{"c":24.44,"h":24.91,"l":24.2,"n":9791,"o":24.29,"t":"2026-04-21T04:00:00Z","v":443664,"vw":24.59604},{"c":24.37,"h":24.66,"l":24.24,"n":6225,"o":24.44,"t":"2026-04-22T04:00:00Z","v":220117,"vw":24.410905},{"c":23.86,"h":24.77,"l":23.6875,"n":9964,"o":24.77,"t":"2026-04-23T04:00:00Z","v":398018,"vw":23.969459},{"c":24.11,"h":24.355,"l":23.51,"n":6750,"o":23.87,"t":"2026-04-24T04:00:00Z","v":232797,"vw":24.043325},{"c":24.62,"h":24.7975,"l":24.31,"n":12871,"o":24.32,"t":"2026-04-27T04:00:00Z","v":627928,"vw":24.566452},{"c":24.8,"h":25.27,"l":24.67,"n":12402,"o":24.78,"t":"2026-04-28T04:00:00Z","v":479635,"vw":24.82456},{"c":25.2,"h":25.38,"l":24.53,"n":9873,"o":24.84,"t":"2026-04-29T04:00:00Z","v":701569,"vw":24.90283},{"c":25.6,"h":25.65,"l":24.96,"n":5837,"o":24.97,"t":"2026-04-30T04:00:00Z","v":268653,"vw":25.510537},{"c":25.88,"h":26.13,"l":25.37,"n":6188,"o":25.6,"t":"2026-05-01T04:00:00Z","v":251788,"vw":25.909772},{"c":25.51,"h":26.27,"l":25.37,"n":7377,"o":26.27,"t":"2026-05-04T04:00:00Z","v":259487,"vw":25.620079},{"c":26.15,"h":26.195,"l":25.58,"n":4357,"o":25.58,"t":"2026-05-05T04:00:00Z","v":159193,"vw":26.047064},{"c":26.17,"h":26.39,"l":25.96,"n":5536,"o":26.15,"t":"2026-05-06T04:00:00Z","v":188886,"vw":26.177161},{"c":26.19,"h":26.58,"l":25.96,"n":8155,"o":26.34,"t":"2026-05-07T04:00:00Z","v":360876,"vw":26.190116},{"c":26.32,"h":26.46,"l":25.9,"n":7100,"o":25.9,"t":"2026-05-08T04:00:00Z","v":271520,"vw":26.233896},{"c":26.57,"h":27.24,"l":26.3,"n":10361,"o":26.72,"t":"2026-05-11T04:00:00Z","v":489288,"vw":26.674719},{"c":26.17,"h":26.88,"l":25.77,"n":7150,"o":26.88,"t":"2026-05-12T04:00:00Z","v":347210,"vw":26.128033},{"c":26.6,"h":26.635,"l":25.8,"n":10485,"o":26.12,"t":"2026-05-13T04:00:00Z","v":485866,"vw":26.413769},{"c":27.07,"h":27.07,"l":26.535,"n":6319,"o":26.75,"t":"2026-05-14T04:00:00Z","v":283237,"vw":26.967019},{"c":26.21,"h":27.13,"l":25.92,"n":7301,"o":26.97,"t":"2026-05-15T04:00:00Z","v":303014,"vw":26.343923},{"c":26.14,"h":26.4025,"l":26.1,"n":6417,"o":26.21,"t":"2026-05-18T04:00:00Z","v":262401,"vw":26.208718},{"c":26.5,"h":26.8,"l":25.77,"n":7773,"o":25.96,"t":"2026-05-19T04:00:00Z","v":321529,"vw":26.42753},{"c":26.69,"h":26.97,"l":26.37,"n":6401,"o":26.5,"t":"2026-05-20T04:00:00Z","v":190948,"vw":26.715194},{"c":26.95,"h":26.97,"l":26.345,"n":6872,"o":26.59,"t":"2026-05-21T04:00:00Z","v":265136,"vw":26.735689},{"c":27.44,"h":27.48,"l":26.6,"n":5821,"o":26.74,"t":"2026-05-22T04:00:00Z","v":266540,"vw":27.355098},{"c":27.35,"h":27.86,"l":26.87,"n":6486,"o":27.53,"t":"2026-05-26T04:00:00Z","v":254699,"vw":27.228995},{"c":26.84,"h":27.43,"l":26.75,"n":5744,"o":27.35,"t":"2026-05-27T04:00:00Z","v":217233,"vw":26.968934},{"c":26.97,"h":27,"l":26.67,"n":5837,"o":26.85,"t":"2026-05-28T04:00:00Z","v":216277,"vw":26.908496},{"c":27.3,"h":27.34,"l":26.815,"n":6719,"o":27.01,"t":"2026-05-29T04:00:00Z","v":326419,"vw":27.260718},{"c":27.14,"h":27.2299,"l":26.52,"n":6373,"o":27.13,"t":"2026-06-01T04:00:00Z","v":250509,"vw":27.005979},{"c":28.33,"h":28.58,"l":27.18,"n":10950,"o":27.18,"t":"2026-06-02T04:00:00Z","v":391364,"vw":28.187552},{"c":27.33,"h":28.07,"l":27.075,"n":10245,"o":27.76,"t":"2026-06-03T04:00:00Z","v":459226,"vw":27.439692},{"c":28.4,"h":28.6,"l":27.34,"n":7555,"o":27.59,"t":"2026-06-04T04:00:00Z","v":299032,"vw":28.265737},{"c":28.54,"h":28.75,"l":28.065,"n":8317,"o":28.42,"t":"2026-06-05T04:00:00Z","v":239946,"vw":28.56023},{"c":28.68,"h":29.08,"l":28.49,"n":6990,"o":28.55,"t":"2026-06-08T04:00:00Z","v":225890,"vw":28.803945},{"c":28.72,"h":29.425,"l":28.67,"n":7701,"o":28.93,"t":"2026-06-09T04:00:00Z","v":271672,"vw":28.848957},{"c":29.12,"h":29.41,"l":28.68,"n":6098,"o":28.74,"t":"2026-06-10T04:00:00Z","v":199574,"vw":29.138566},{"c":29.56,"h":29.7,"l":29.0301,"n":8583,"o":29.21,"t":"2026-06-11T04:00:00Z","v":339342,"vw":29.491514},{"c":29.875,"h":29.99,"l":29.39,"n":6183,"o":29.74,"t":"2026-06-12T04:00:00Z","v":447733,"vw":29.735481},{"c":29.58,"h":30.29,"l":29.42,"n":8059,"o":30.02,"t":"2026-06-15T04:00:00Z","v":350312,"vw":29.803287},{"c":30,"h":30.1,"l":29.45,"n":7505,"o":29.82,"t":"2026-06-16T04:00:00Z","v":338180,"vw":29.714497},{"c":30.9,"h":30.995,"l":29.83,"n":10006,"o":29.83,"t":"2026-06-17T04:00:00Z","v":565696,"vw":30.715379},{"c":30.96,"h":31.4,"l":30.54,"n":8845,"o":31.3,"t":"2026-06-18T04:00:00Z","v":1046938,"vw":30.919877},{"c":31.52,"h":31.61,"l":30.992,"n":8498,"o":31.08,"t":"2026-06-22T04:00:00Z","v":432593,"vw":31.435921},{"c":32.33,"h":32.39,"l":31.38,"n":8778,"o":31.4,"t":"2026-06-23T04:00:00Z","v":325315,"vw":32.008546},{"c":32.5,"h":33.05,"l":32.225,"n":9579,"o":32.44,"t":"2026-06-24T04:00:00Z","v":418323,"vw":32.626749},{"c":32.68,"h":32.9,"l":32.28,"n":7731,"o":32.595,"t":"2026-06-25T04:00:00Z","v":320789,"vw":32.684254},{"c":33.6,"h":33.87,"l":32.65,"n":10871,"o":32.75,"t":"2026-06-26T04:00:00Z","v":1258032,"vw":33.460781},{"c":33.32,"h":33.51,"l":32.885,"n":12386,"o":33.4,"t":"2026-06-29T04:00:00Z","v":577577,"vw":33.253162},{"c":34.01,"h":34.04,"l":33.235,"n":8435,"o":33.33,"t":"2026-06-30T04:00:00Z","v":434164,"vw":33.866813},{"c":34.59,"h":34.6,"l":33.25,"n":12109,"o":33.59,"t":"2026-07-01T04:00:00Z","v":505114,"vw":34.289435},{"c":33.13,"h":35.03,"l":33.12,"n":10576,"o":34.85,"t":"2026-07-02T04:00:00Z","v":410152,"vw":33.657978},{"c":33.2,"h":33.46,"l":32.76,"n":9113,"o":33.12,"t":"2026-07-06T04:00:00Z","v":379779,"vw":33.125388},{"c":32.32,"h":33.535,"l":32.31,"n":10442,"o":33.2,"t":"2026-07-07T04:00:00Z","v":457097,"vw":32.69821},{"c":31.58,"h":32.45,"l":31.29,"n":9617,"o":32.32,"t":"2026-07-08T04:00:00Z","v":379627,"vw":31.736075},{"c":32.36,"h":32.37,"l":31.61,"n":7117,"o":31.61,"t":"2026-07-09T04:00:00Z","v":314986,"vw":32.243918},{"c":32.56,"h":32.65,"l":32.03,"n":7493,"o":32.36,"t":"2026-07-10T04:00:00Z","v":244233,"vw":32.498839},{"c":31.6,"h":32.8944,"l":31.56,"n":8908,"o":32.58,"t":"2026-07-13T04:00:00Z","v":373502,"vw":31.894584},{"c":31.97,"h":32.235,"l":31.48,"n":6736,"o":31.79,"t":"2026-07-14T04:00:00Z","v":215964,"vw":31.973596},{"c":32.26,"h":32.64,"l":31.8529,"n":6320,"o":31.94,"t":"2026-07-15T04:00:00Z","v":243501,"vw":32.31246},{"c":33.06,"h":33.06,"l":32.19,"n":10344,"o":32.19,"t":"2026-07-16T04:00:00Z","v":483347,"vw":32.84961},{"c":33.35,"h":33.48,"l":32.33,"n":11516,"o":32.83,"t":"2026-07-17T04:00:00Z","v":504233,"vw":33.166807},{"c":33.01,"h":33.52,"l":32.72,"n":10661,"o":33.31,"t":"2026-07-20T04:00:00Z","v":386129,"vw":33.031597},{"c":33.29,"h":33.39,"l":32.605,"n":7954,"o":32.99,"t":"2026-07-21T04:00:00Z","v":273490,"vw":33.163747},{"c":32.92,"h":33.15,"l":32.495,"n":9525,"o":33.15,"t":"2026-07-22T04:00:00Z","v":320529,"vw":32.79454},{"c":33.9,"h":34.095,"l":31.35,"n":10752,"o":32.18,"t":"2026-07-23T04:00:00Z","v":424719,"vw":33.295185},{"c":34.01,"h":35.14,"l":33.71,"n":10354,"o":34.1,"t":"2026-07-24T04:00:00Z","v":421980,"vw":34.488075},{"c":34.07,"h":34.58,"l":33.91,"n":10539,"o":34.15,"t":"2026-07-27T04:00:00Z","v":421635,"vw":34.159904},{"c":34.54,"h":34.945,"l":34.13,"n":12711,"o":34.13,"t":"2026-07-28T04:00:00Z","v":519933,"vw":34.522648},{"c":34.51,"h":34.99,"l":34.32,"n":11728,"o":34.5,"t":"2026-07-29T04:00:00Z","v":373409,"vw":34.546908},{"c":34.13,"h":34.93,"l":34.07,"n":10871,"o":34.81,"t":"2026-07-30T04:00:00Z","v":441679,"vw":34.423431},{"c":34.58,"h":34.645,"l":33.4,"n":8284,"o":34.11,"t":"2026-07-31T04:00:00Z","v":478344,"vw":34.346313},{"c":35.43,"h":35.52,"l":34.76,"n":11277,"o":34.76,"t":"2026-08-03T04:00:00Z","v":544863,"vw":35.254349},{"c":35.72,"h":36.06,"l":35.13,"n":10664,"o":35.41,"t":"2026-08-04T04:00:00Z","v":435319,"vw":35.691601},{"c":35.11,"h":36.01,"l":34.88,"n":10342,"o":36,"t":"2026-08-05T04:00:00Z","v":372122,"vw":35.352443},{"c":33.9,"h":35.31,"l":33.87,"n":11261,"o":35.15,"t":"2026-08-06T04:00:00Z","v":542469,"vw":34.343908},{"c":33,"h":34.495,"l":32.8093,"n":9860,"o":33.76,"t":"2026-08-07T04:00:00Z","v":497711,"vw":33.132123},{"c":31.72,"h":32.9603,"l":31.615,"n":13399,"o":32.67,"t":"2026-08-10T04:00:00Z","v":581897,"vw":32.020259},{"c":32.01,"h":32.19,"l":31.265,"n":12430,"o":31.73,"t":"2026-08-11T04:00:00Z","v":470686,"vw":31.877291},{"c":32.34,"h":32.53,"l":31.77,"n":8988,"o":31.8,"t":"2026-08-12T04:00:00Z","v":302331,"vw":32.280658},{"c":32.68,"h":32.99,"l":32.25,"n":10106,"o":32.48,"t":"2026-08-13T04:00:00Z","v":394194,"vw":32.705435},{"c":32.68,"h":33.1,"l":32.51,"n":8014,"o":32.53,"t":"2026-08-14T04:00:00Z","v":409698,"vw":32.69916},{"c":32.03,"h":32.75,"l":31.94,"n":8485,"o":32.59,"t":"2026-08-17T04:00:00Z","v":311069,"vw":32.161255},{"c":31.53,"h":32.16,"l":31.295,"n":8611,"o":31.94,"t":"2026-08-18T04:00:00Z","v":312754,"vw":31.54923},{"c":30.86,"h":31.75,"l":30.81,"n":10561,"o":31.75,"t":"2026-08-19T04:00:00Z","v":402483,"vw":30.995765},{"c":31.15,"h":31.15,"l":30.405,"n":7985,"o":30.74,"t":"2026-08-20T04:00:00Z","v":297706,"vw":30.940701},{"c":31.25,"h":31.65,"l":30.775,"n":7941,"o":31.36,"t":"2026-08-21T04:00:00Z","v":506605,"vw":31.176832},{"c":31.06,"h":31.57,"l":31,"n":5953,"o":31.15,"t":"2026-08-24T04:00:00Z","v":219566,"vw":31.176497},{"c":31.4,"h":31.6,"l":30.945,"n":5348,"o":31.3,"t":"2026-08-25T04:00:00Z","v":227117,"vw":31.361864},{"c":31.49,"h":31.61,"l":31.27,"n":4910,"o":31.48,"t":"2026-08-26T04:00:00Z","v":200509,"vw":31.48978},{"c":32.05,"h":32.085,"l":30.91,"n":4634,"o":31.44,"t":"2026-08-27T04:00:00Z","v":182990,"vw":31.785273},{"c":31.47,"h":32.29,"l":31.305,"n":6197,"o":32.05,"t":"2026-08-28T04:00:00Z","v":278997,"vw":31.506699},{"c":31.24,"h":31.57,"l":31.01,"n":4906,"o":31.57,"t":"2026-08-31T04:00:00Z","v":256638,"vw":31.223409},{"c":30.77,"h":31.38,"l":30.665,"n":6407,"o":31.09,"t":"2026-09-01T04:00:00Z","v":253847,"vw":30.921418},{"c":31.61,"h":31.8,"l":30.77,"n":7428,"o":30.88,"t":"2026-09-02T04:00:00Z","v":356413,"vw":31.553727},{"c":31.77,"h":32.12,"l":31.655,"n":5243,"o":31.75,"t":"2026-09-03T04:00:00Z","v":173206,"vw":31.779938},{"c":31.98,"h":32.1,"l":31.47,"n":4997,"o":31.47,"t":"2026-09-04T04:00:00Z","v":159398,"vw":31.938021},{"c":31.36,"h":31.78,"l":31.315,"n":4375,"o":31.78,"t":"2026-09-08T04:00:00Z","v":185268,"vw":31.459606},{"c":31.4,"h":31.42,"l":30,"n":6080,"o":31.14,"t":"2026-09-09T04:00:00Z","v":230891,"vw":31.181184},{"c":31.6,"h":31.65,"l":30.89,"n":6207,"o":31.36,"t":"2026-09-10T04:00:00Z","v":202846,"vw":31.424676},{"c":31.23,"h":31.95,"l":31.1,"n":5862,"o":31.95,"t":"2026-09-11T04:00:00Z","v":229804,"vw":31.257626},{"c":31.14,"h":31.51,"l":31.005,"n":6539,"o":31.2,"t":"2026-09-14T04:00:00Z","v":227509,"vw":31.195181},{"c":31.19,"h":31.28,"l":30.83,"n":4460,"o":31.05,"t":"2026-09-15T04:00:00Z","v":164240,"vw":31.141136},{"c":30.58,"h":31.4925,"l":29.96,"n":8088,"o":31.18,"t":"2026-09-16T04:00:00Z","v":266205,"vw":30.670361},{"c":30.47,"h":30.96,"l":30.24,"n":6299,"o":30.78,"t":"2026-09-17T04:00:00Z","v":243286,"vw":30.471082},{"c":30.79,"h":30.91,"l":29.82,"n":6100,"o":30.16,"t":"2026-09-18T04:00:00Z","v":874530,"vw":30.680394},{"c":30.7,"h":30.945,"l":30.56,"n":4888,"o":30.79,"t":"2026-09-21T04:00:00Z","v":162332,"vw":30.698411},{"c":30.28,"h":30.95,"l":30.06,"n":7035,"o":30.94,"t":"2026-09-22T04:00:00Z","v":290857,"vw":30.290416},{"c":29.93,"h":30.66,"l":29.88,"n":4996,"o":30.18,"t":"2026-09-23T04:00:00Z","v":200455,"vw":30.0733},{"c":30.07,"h":30.21,"l":29.93,"n":10722,"o":29.99,"t":"2026-09-24T04:00:00Z","v":577926,"vw":30.059762},{"c":30.31,"h":30.345,"l":29.89,"n":5877,"o":30.12,"t":"2026-09-25T04:00:00Z","v":184284,"vw":30.222582},{"c":29.66,"h":30.38,"l":29.6,"n":6500,"o":30.38,"t":"2026-09-28T04:00:00Z","v":216641,"vw":29.790896},{"c":30.12,"h":30.21,"l":29.45,"n":5853,"o":29.62,"t":"2026-09-29T04:00:00Z","v":281814,"vw":29.89498},{"c":29.89,"h":30.32,"l":29.645,"n":5031,"o":30.04,"t":"2026-09-30T04:00:00Z","v":251115,"vw":29.86517},{"c":30.36,"h":30.445,"l":29.36,"n":6211,"o":29.73,"t":"2026-10-01T04:00:00Z","v":273823,"vw":30.075053},{"c":30.75,"h":30.985,"l":30.49,"n":4294,"o":30.7,"t":"2026-10-02T04:00:00Z","v":125815,"vw":30.703849},{"c":30.55,"h":30.705,"l":30.405,"n":4474,"o":30.67,"t":"2026-10-05T04:00:00Z","v":121697,"vw":30.537561},{"c":30.46,"h":30.77,"l":30.325,"n":3970,"o":30.45,"t":"2026-10-06T04:00:00Z","v":128034,"vw":30.472991},{"c":30.19,"h":30.34,"l":29.915,"n":3974,"o":30.17,"t":"2026-10-07T04:00:00Z","v":144200,"vw":30.144716},{"c":30.47,"h":30.56,"l":29.96,"n":5663,"o":30.05,"t":"2026-10-08T04:00:00Z","v":194193,"vw":30.363014},{"c":30.16,"h":30.47,"l":30.14,"n":3465,"o":30.47,"t":"2026-10-09T04:00:00Z","v":158435,"vw":30.259475},{"c":30.3,"h":30.7225,"l":30.16,"n":3320,"o":30.16,"t":"2026-10-12T04:00:00Z","v":135144,"vw":30.33126},{"c":30.19,"h":30.58,"l":30.02,"n":3571,"o":30.5,"t":"2026-10-13T04:00:00Z","v":121272,"vw":30.180461},{"c":30.03,"h":30.23,"l":29.67,"n":5671,"o":29.67,"t":"2026-10-14T04:00:00Z","v":197367,"vw":30.0318},{"c":30.31,"h":30.58,"l":30.06,"n":3744,"o":30.24,"t":"2026-10-15T04:00:00Z","v":113437,"vw":30.277451},{"c":30.21,"h":30.81,"l":30.1601,"n":3920,"o":30.36,"t":"2026-10-16T04:00:00Z","v":136643,"vw":30.286243},{"c":29.75,"h":30.3299,"l":29.65,"n":4042,"o":30.22,"t":"2026-10-19T04:00:00Z","v":174470,"vw":29.834608},{"c":30.18,"h":30.715,"l":29.76,"n":4238,"o":29.85,"t":"2026-10-20T04:00:00Z","v":160033,"vw":30.202304},{"c":30.37,"h":30.435,"l":30.11,"n":3589,"o":30.35,"t":"2026-10-21T04:00:00Z","v":128359,"vw":30.331827},{"c":30.7,"h":30.89,"l":30.11,"n":4731,"o":30.32,"t":"2026-10-22T04:00:00Z","v":180103,"vw":30.62603}],"volatilityBars":[{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-09-21T11:00:00Z","v":280,"vw":30.8},{"c":30.945,"h":30.945,"l":30.77,"n":127,"o":30.79,"t":"2026-09-21T13:30:00Z","v":4523,"vw":30.840012},{"c":30.91,"h":30.935,"l":30.87,"n":19,"o":30.935,"t":"2026-09-21T13:45:00Z","v":750,"vw":30.915},{"c":30.805,"h":30.85,"l":30.805,"n":17,"o":30.85,"t":"2026-09-21T14:00:00Z","v":744,"vw":30.827833},{"c":30.77,"h":30.79,"l":30.77,"n":57,"o":30.79,"t":"2026-09-21T14:15:00Z","v":2972,"vw":30.784121},{"c":30.76,"h":30.82,"l":30.755,"n":64,"o":30.81,"t":"2026-09-21T14:30:00Z","v":2568,"vw":30.783611},{"c":30.78,"h":30.79,"l":30.72,"n":64,"o":30.72,"t":"2026-09-21T14:45:00Z","v":1896,"vw":30.760984},{"c":30.87,"h":30.87,"l":30.81,"n":82,"o":30.81,"t":"2026-09-21T15:00:00Z","v":3009,"vw":30.8425},{"c":30.815,"h":30.87,"l":30.815,"n":66,"o":30.87,"t":"2026-09-21T15:15:00Z","v":2642,"vw":30.836891},{"c":30.77,"h":30.8,"l":30.77,"n":51,"o":30.785,"t":"2026-09-21T15:30:00Z","v":1275,"vw":30.791},{"c":30.75,"h":30.78,"l":30.75,"n":39,"o":30.78,"t":"2026-09-21T15:45:00Z","v":722,"vw":30.762658},{"c":30.705,"h":30.75,"l":30.7,"n":122,"o":30.75,"t":"2026-09-21T16:00:00Z","v":6556,"vw":30.718194},{"c":30.67,"h":30.72,"l":30.6451,"n":109,"o":30.71,"t":"2026-09-21T16:15:00Z","v":4198,"vw":30.685359},{"c":30.685,"h":30.71,"l":30.6675,"n":55,"o":30.6675,"t":"2026-09-21T16:30:00Z","v":1309,"vw":30.687813},{"c":30.705,"h":30.705,"l":30.685,"n":62,"o":30.69,"t":"2026-09-21T16:45:00Z","v":1283,"vw":30.692076},{"c":30.73,"h":30.73,"l":30.67,"n":112,"o":30.67,"t":"2026-09-21T17:00:00Z","v":2419,"vw":30.71},{"c":30.61,"h":30.685,"l":30.61,"n":87,"o":30.68,"t":"2026-09-21T17:15:00Z","v":3433,"vw":30.643255},{"c":30.58,"h":30.595,"l":30.57,"n":55,"o":30.595,"t":"2026-09-21T17:30:00Z","v":2335,"vw":30.581867},{"c":30.59,"h":30.61,"l":30.56,"n":147,"o":30.57,"t":"2026-09-21T17:45:00Z","v":9069,"vw":30.574085},{"c":30.61,"h":30.61,"l":30.58,"n":186,"o":30.5999,"t":"2026-09-21T18:00:00Z","v":6160,"vw":30.596293},{"c":30.65,"h":30.65,"l":30.61,"n":21,"o":30.61,"t":"2026-09-21T18:15:00Z","v":691,"vw":30.636667},{"c":30.645,"h":30.665,"l":30.63,"n":108,"o":30.66,"t":"2026-09-21T18:30:00Z","v":3015,"vw":30.647832},{"c":30.71,"h":30.71,"l":30.66,"n":101,"o":30.66,"t":"2026-09-21T18:45:00Z","v":2792,"vw":30.674655},{"c":30.69,"h":30.73,"l":30.69,"n":32,"o":30.73,"t":"2026-09-21T19:00:00Z","v":645,"vw":30.717421},{"c":30.72,"h":30.75,"l":30.71,"n":135,"o":30.71,"t":"2026-09-21T19:15:00Z","v":5541,"vw":30.731217},{"c":30.7,"h":30.72,"l":30.63,"n":273,"o":30.695,"t":"2026-09-21T19:30:00Z","v":8838,"vw":30.668521},{"c":30.685,"h":30.76,"l":30.66,"n":949,"o":30.715,"t":"2026-09-21T19:45:00Z","v":30597,"vw":30.700395},{"c":30.7,"h":30.7,"l":30.7,"n":9,"o":30.7,"t":"2026-09-21T20:00:00Z","v":33572,"vw":30.7},{"c":30.76,"h":30.94,"l":30.76,"n":58,"o":30.94,"t":"2026-09-22T13:30:00Z","v":2325,"vw":30.861562},{"c":30.85,"h":30.85,"l":30.77,"n":83,"o":30.77,"t":"2026-09-22T13:45:00Z","v":4044,"vw":30.821526},{"c":30.945,"h":30.95,"l":30.9,"n":60,"o":30.9,"t":"2026-09-22T14:00:00Z","v":2151,"vw":30.923685},{"c":30.7,"h":30.83,"l":30.7,"n":125,"o":30.83,"t":"2026-09-22T14:15:00Z","v":2759,"vw":30.759641},{"c":30.47,"h":30.73,"l":30.47,"n":136,"o":30.73,"t":"2026-09-22T14:30:00Z","v":4036,"vw":30.567032},{"c":30.335,"h":30.47,"l":30.28,"n":256,"o":30.47,"t":"2026-09-22T14:45:00Z","v":7600,"vw":30.366581},{"c":30.18,"h":30.36,"l":30.18,"n":440,"o":30.32,"t":"2026-09-22T15:00:00Z","v":19901,"vw":30.255017},{"c":30.17,"h":30.23,"l":30.13,"n":371,"o":30.16,"t":"2026-09-22T15:15:00Z","v":13105,"vw":30.19455},{"c":30.2,"h":30.22,"l":30.12,"n":197,"o":30.15,"t":"2026-09-22T15:30:00Z","v":5876,"vw":30.174014},{"c":30.22,"h":30.235,"l":30.15,"n":145,"o":30.165,"t":"2026-09-22T15:45:00Z","v":5216,"vw":30.196012},{"c":30.24,"h":30.26,"l":30.23,"n":94,"o":30.24,"t":"2026-09-22T16:00:00Z","v":3345,"vw":30.24354},{"c":30.17,"h":30.28,"l":30.17,"n":158,"o":30.24,"t":"2026-09-22T16:15:00Z","v":4081,"vw":30.237368},{"c":30.185,"h":30.19,"l":30.14,"n":176,"o":30.17,"t":"2026-09-22T16:30:00Z","v":8356,"vw":30.169863},{"c":30.2,"h":30.2,"l":30.14,"n":159,"o":30.14,"t":"2026-09-22T16:45:00Z","v":3884,"vw":30.173403},{"c":30.18,"h":30.2,"l":30.16,"n":122,"o":30.19,"t":"2026-09-22T17:00:00Z","v":3950,"vw":30.175667},{"c":30.09,"h":30.15,"l":30.06,"n":201,"o":30.14,"t":"2026-09-22T17:15:00Z","v":14215,"vw":30.100958},{"c":30.16,"h":30.17,"l":30.11,"n":170,"o":30.11,"t":"2026-09-22T17:30:00Z","v":4071,"vw":30.15},{"c":30.31,"h":30.32,"l":30.17,"n":269,"o":30.19,"t":"2026-09-22T17:45:00Z","v":8519,"vw":30.238141},{"c":30.23,"h":30.27,"l":30.23,"n":92,"o":30.27,"t":"2026-09-22T18:00:00Z","v":2612,"vw":30.255357},{"c":30.29,"h":30.35,"l":30.205,"n":149,"o":30.205,"t":"2026-09-22T18:15:00Z","v":10123,"vw":30.309989},{"c":30.28,"h":30.32,"l":30.26,"n":161,"o":30.29,"t":"2026-09-22T18:30:00Z","v":5625,"vw":30.28625},{"c":30.35,"h":30.355,"l":30.27,"n":232,"o":30.295,"t":"2026-09-22T18:45:00Z","v":7364,"vw":30.316102},{"c":30.315,"h":30.35,"l":30.275,"n":141,"o":30.33,"t":"2026-09-22T19:00:00Z","v":4453,"vw":30.31601},{"c":30.37,"h":30.37,"l":30.3,"n":191,"o":30.3,"t":"2026-09-22T19:15:00Z","v":6152,"vw":30.351005},{"c":30.4,"h":30.435,"l":30.34,"n":254,"o":30.35,"t":"2026-09-22T19:30:00Z","v":7783,"vw":30.394501},{"c":30.24,"h":30.42,"l":30.21,"n":1208,"o":30.395,"t":"2026-09-22T19:45:00Z","v":52859,"vw":30.307005},{"c":30.28,"h":30.28,"l":30.28,"n":17,"o":30.28,"t":"2026-09-22T20:00:00Z","v":59542,"vw":30.28},{"c":30.21,"h":30.66,"l":30.0557,"n":41,"o":30.18,"t":"2026-09-23T13:30:00Z","v":3443,"vw":30.191368},{"c":30.225,"h":30.225,"l":30.12,"n":56,"o":30.12,"t":"2026-09-23T13:45:00Z","v":3071,"vw":30.18839},{"c":30.27,"h":30.27,"l":30.12,"n":88,"o":30.12,"t":"2026-09-23T14:00:00Z","v":4185,"vw":30.207503},{"c":30.235,"h":30.34,"l":30.215,"n":176,"o":30.28,"t":"2026-09-23T14:15:00Z","v":5892,"vw":30.279444},{"c":30.21,"h":30.31,"l":30.21,"n":86,"o":30.27,"t":"2026-09-23T14:30:00Z","v":1881,"vw":30.255833},{"c":30.25,"h":30.32,"l":30.18,"n":165,"o":30.24,"t":"2026-09-23T14:45:00Z","v":8583,"vw":30.233867},{"c":30.34,"h":30.35,"l":30.27,"n":148,"o":30.28,"t":"2026-09-23T15:00:00Z","v":10541,"vw":30.310435},{"c":30.22,"h":30.36,"l":30.22,"n":98,"o":30.33,"t":"2026-09-23T15:15:00Z","v":3539,"vw":30.307368},{"c":30.215,"h":30.215,"l":30.16,"n":111,"o":30.18,"t":"2026-09-23T15:30:00Z","v":5169,"vw":30.178004},{"c":30.125,"h":30.15,"l":30.125,"n":58,"o":30.15,"t":"2026-09-23T15:45:00Z","v":2196,"vw":30.131516},{"c":30.18,"h":30.18,"l":30.125,"n":68,"o":30.125,"t":"2026-09-23T16:00:00Z","v":1822,"vw":30.164375},{"c":30.185,"h":30.2,"l":30.1,"n":201,"o":30.185,"t":"2026-09-23T16:15:00Z","v":13076,"vw":30.13645},{"c":30.27,"h":30.27,"l":30.17,"n":133,"o":30.2,"t":"2026-09-23T16:30:00Z","v":5212,"vw":30.224401},{"c":30.2,"h":30.26,"l":30.2,"n":172,"o":30.26,"t":"2026-09-23T16:45:00Z","v":4519,"vw":30.222051},{"c":30.18,"h":30.205,"l":30.115,"n":210,"o":30.2,"t":"2026-09-23T17:00:00Z","v":6617,"vw":30.142036},{"c":30.185,"h":30.23,"l":30.185,"n":108,"o":30.19,"t":"2026-09-23T17:15:00Z","v":3422,"vw":30.21503},{"c":30.145,"h":30.17,"l":30.09,"n":118,"o":30.17,"t":"2026-09-23T17:30:00Z","v":3296,"vw":30.122565},{"c":30.16,"h":30.16,"l":30.13,"n":62,"o":30.145,"t":"2026-09-23T17:45:00Z","v":2287,"vw":30.1375},{"c":30.15,"h":30.17,"l":30.15,"n":61,"o":30.15,"t":"2026-09-23T18:00:00Z","v":1694,"vw":30.16},{"c":30.12,"h":30.165,"l":30.12,"n":77,"o":30.16,"t":"2026-09-23T18:15:00Z","v":2658,"vw":30.139804},{"c":30.04,"h":30.09,"l":30.03,"n":57,"o":30.09,"t":"2026-09-23T18:30:00Z","v":1906,"vw":30.057073},{"c":30.06,"h":30.06,"l":30.04,"n":86,"o":30.05,"t":"2026-09-23T18:45:00Z","v":2060,"vw":30.049167},{"c":30.085,"h":30.09,"l":30.06,"n":133,"o":30.09,"t":"2026-09-23T19:00:00Z","v":6139,"vw":30.077281},{"c":29.99,"h":30.0601,"l":29.99,"n":96,"o":30.06,"t":"2026-09-23T19:15:00Z","v":2133,"vw":30.0317},{"c":29.95,"h":29.99,"l":29.95,"n":130,"o":29.99,"t":"2026-09-23T19:30:00Z","v":3727,"vw":29.978827},{"c":29.935,"h":29.97,"l":29.88,"n":839,"o":29.96,"t":"2026-09-23T19:45:00Z","v":29719,"vw":29.940211},{"c":29.93,"h":29.93,"l":29.93,"n":11,"o":29.93,"t":"2026-09-23T20:00:00Z","v":43053,"vw":29.93},{"c":29.985,"h":30.17,"l":29.96,"n":76,"o":29.99,"t":"2026-09-24T13:30:00Z","v":4286,"vw":30.037798},{"c":30.14,"h":30.15,"l":29.99,"n":585,"o":30.005,"t":"2026-09-24T13:45:00Z","v":37284,"vw":30.048206},{"c":30.07,"h":30.13,"l":30.05,"n":216,"o":30.1,"t":"2026-09-24T14:00:00Z","v":10356,"vw":30.099183},{"c":30.065,"h":30.12,"l":30.05,"n":149,"o":30.1,"t":"2026-09-24T14:15:00Z","v":6279,"vw":30.070684},{"c":30.04,"h":30.09,"l":30.03,"n":18,"o":30.09,"t":"2026-09-24T14:30:00Z","v":643,"vw":30.05},{"c":30,"h":30.04,"l":30,"n":89,"o":30.015,"t":"2026-09-24T14:45:00Z","v":2669,"vw":30.025315},{"c":29.99,"h":30.01,"l":29.98,"n":56,"o":29.98,"t":"2026-09-24T15:00:00Z","v":2671,"vw":29.985895},{"c":30,"h":30.04,"l":29.955,"n":780,"o":30.015,"t":"2026-09-24T15:15:00Z","v":32407,"vw":30.011295},{"c":29.98,"h":30.03,"l":29.975,"n":792,"o":30,"t":"2026-09-24T15:30:00Z","v":19852,"vw":30.005795},{"c":29.98,"h":30,"l":29.96,"n":85,"o":29.98,"t":"2026-09-24T15:45:00Z","v":9035,"vw":29.97222},{"c":29.99,"h":30,"l":29.96,"n":94,"o":29.98,"t":"2026-09-24T16:00:00Z","v":4437,"vw":29.986127},{"c":29.95,"h":30.12,"l":29.95,"n":916,"o":30.01,"t":"2026-09-24T16:15:00Z","v":71260,"vw":30.07113},{"c":30.05,"h":30.15,"l":29.93,"n":505,"o":29.95,"t":"2026-09-24T16:30:00Z","v":28441,"vw":30.075306},{"c":30.02,"h":30.06,"l":29.99,"n":138,"o":29.99,"t":"2026-09-24T16:45:00Z","v":5505,"vw":30.034978},{"c":30.05,"h":30.1,"l":29.99,"n":492,"o":29.99,"t":"2026-09-24T17:00:00Z","v":35257,"vw":30.064222},{"c":29.985,"h":30.0201,"l":29.985,"n":128,"o":30.0201,"t":"2026-09-24T17:15:00Z","v":3985,"vw":30.001865},{"c":30.08,"h":30.11,"l":29.97,"n":232,"o":29.97,"t":"2026-09-24T17:30:00Z","v":11308,"vw":30.0518},{"c":30.1,"h":30.12,"l":30.07,"n":391,"o":30.07,"t":"2026-09-24T17:45:00Z","v":26323,"vw":30.090465},{"c":30.1,"h":30.105,"l":30.085,"n":154,"o":30.105,"t":"2026-09-24T18:00:00Z","v":6906,"vw":30.099958},{"c":30.16,"h":30.19,"l":30.1,"n":357,"o":30.1,"t":"2026-09-24T18:15:00Z","v":20493,"vw":30.124645},{"c":30.16,"h":30.19,"l":30.12,"n":257,"o":30.17,"t":"2026-09-24T18:30:00Z","v":8152,"vw":30.154864},{"c":30.16,"h":30.185,"l":30.1,"n":171,"o":30.12,"t":"2026-09-24T18:45:00Z","v":6482,"vw":30.139907},{"c":30.16,"h":30.21,"l":30.155,"n":130,"o":30.16,"t":"2026-09-24T19:00:00Z","v":4574,"vw":30.165027},{"c":30.18,"h":30.19,"l":30.13,"n":267,"o":30.14,"t":"2026-09-24T19:15:00Z","v":7837,"vw":30.156296},{"c":30.13,"h":30.185,"l":30.07,"n":625,"o":30.185,"t":"2026-09-24T19:30:00Z","v":21151,"vw":30.115379},{"c":30.06,"h":30.13,"l":29.96,"n":1786,"o":30.12,"t":"2026-09-24T19:45:00Z","v":91907,"vw":30.023229},{"c":30.07,"h":30.07,"l":30.07,"n":14,"o":30.07,"t":"2026-09-24T20:00:00Z","v":61457,"vw":30.07},{"c":30.255,"h":30.28,"l":29.97,"n":66,"o":30.12,"t":"2026-09-25T13:30:00Z","v":6359,"vw":30.172732},{"c":30.22,"h":30.22,"l":30.17,"n":22,"o":30.18,"t":"2026-09-25T13:45:00Z","v":845,"vw":30.182308},{"c":30.095,"h":30.1,"l":30.08,"n":15,"o":30.1,"t":"2026-09-25T14:00:00Z","v":721,"vw":30.087},{"c":30.115,"h":30.175,"l":30.08,"n":19,"o":30.08,"t":"2026-09-25T14:15:00Z","v":426,"vw":30.126411},{"c":30.21,"h":30.23,"l":30.21,"n":26,"o":30.23,"t":"2026-09-25T14:30:00Z","v":549,"vw":30.221968},{"c":30.175,"h":30.175,"l":30.175,"n":12,"o":30.175,"t":"2026-09-25T14:45:00Z","v":1565,"vw":30.175},{"c":29.995,"h":30.13,"l":29.995,"n":105,"o":30.13,"t":"2026-09-25T15:00:00Z","v":4688,"vw":30.061886},{"c":29.97,"h":29.99,"l":29.96,"n":85,"o":29.99,"t":"2026-09-25T15:15:00Z","v":3859,"vw":29.972882},{"c":29.91,"h":29.97,"l":29.89,"n":323,"o":29.96,"t":"2026-09-25T15:30:00Z","v":8136,"vw":29.934205},{"c":30.06,"h":30.06,"l":29.92,"n":108,"o":29.92,"t":"2026-09-25T15:45:00Z","v":2463,"vw":29.977915},{"c":30.285,"h":30.285,"l":30.105,"n":187,"o":30.105,"t":"2026-09-25T16:00:00Z","v":4541,"vw":30.197721},{"c":30.18,"h":30.26,"l":30.17,"n":147,"o":30.26,"t":"2026-09-25T16:15:00Z","v":4632,"vw":30.209833},{"c":30.14,"h":30.2,"l":30.14,"n":77,"o":30.18,"t":"2026-09-25T16:30:00Z","v":2250,"vw":30.184267},{"c":30.125,"h":30.13,"l":30.12,"n":88,"o":30.12,"t":"2026-09-25T16:45:00Z","v":1715,"vw":30.1225},{"c":30.145,"h":30.17,"l":30.14,"n":48,"o":30.17,"t":"2026-09-25T17:00:00Z","v":953,"vw":30.151667},{"c":30.19,"h":30.2,"l":30.16,"n":108,"o":30.16,"t":"2026-09-25T17:15:00Z","v":2576,"vw":30.178666},{"c":30.055,"h":30.15,"l":30.05,"n":63,"o":30.15,"t":"2026-09-25T17:30:00Z","v":2689,"vw":30.078492},{"c":30.105,"h":30.105,"l":30.035,"n":82,"o":30.035,"t":"2026-09-25T17:45:00Z","v":1822,"vw":30.068571},{"c":30.12,"h":30.12,"l":30.08,"n":99,"o":30.1,"t":"2026-09-25T18:00:00Z","v":3371,"vw":30.097015},{"c":30.2,"h":30.2,"l":30.13,"n":121,"o":30.14,"t":"2026-09-25T18:15:00Z","v":4113,"vw":30.155771},{"c":30.17,"h":30.17,"l":30.16,"n":41,"o":30.16,"t":"2026-09-25T18:30:00Z","v":1056,"vw":30.168},{"c":30.21,"h":30.21,"l":30.2,"n":48,"o":30.2,"t":"2026-09-25T18:45:00Z","v":1659,"vw":30.203636},{"c":30.18,"h":30.24,"l":30.18,"n":121,"o":30.24,"t":"2026-09-25T19:00:00Z","v":4878,"vw":30.193166},{"c":30.135,"h":30.19,"l":30.13,"n":152,"o":30.17,"t":"2026-09-25T19:15:00Z","v":5318,"vw":30.168254},{"c":30.325,"h":30.34,"l":30.13,"n":376,"o":30.15,"t":"2026-09-25T19:30:00Z","v":12861,"vw":30.231725},{"c":30.31,"h":30.345,"l":30.2,"n":1346,"o":30.33,"t":"2026-09-25T19:45:00Z","v":44532,"vw":30.284122},{"c":30.31,"h":30.31,"l":30.31,"n":15,"o":30.31,"t":"2026-09-25T20:00:00Z","v":35678,"vw":30.31},{"c":30.345,"h":30.38,"l":30.05,"n":112,"o":30.38,"t":"2026-09-28T13:30:00Z","v":5387,"vw":30.287581},{"c":30.11,"h":30.245,"l":30.11,"n":19,"o":30.245,"t":"2026-09-28T13:45:00Z","v":836,"vw":30.15875},{"c":30.2849,"h":30.2849,"l":30.19,"n":35,"o":30.19,"t":"2026-09-28T14:00:00Z","v":1220,"vw":30.222752},{"c":30.21,"h":30.25,"l":30.1,"n":71,"o":30.225,"t":"2026-09-28T14:15:00Z","v":1927,"vw":30.160737},{"c":30.185,"h":30.19,"l":30.14,"n":53,"o":30.18,"t":"2026-09-28T14:30:00Z","v":1223,"vw":30.1772},{"c":30.05,"h":30.13,"l":30.01,"n":158,"o":30.13,"t":"2026-09-28T14:45:00Z","v":5277,"vw":30.055545},{"c":30.06,"h":30.09,"l":29.99,"n":132,"o":30.03,"t":"2026-09-28T15:00:00Z","v":3236,"vw":30.0395},{"c":30.06,"h":30.06,"l":30.02,"n":55,"o":30.03,"t":"2026-09-28T15:15:00Z","v":1689,"vw":30.033182},{"c":30.08,"h":30.09,"l":30.08,"n":37,"o":30.09,"t":"2026-09-28T15:30:00Z","v":960,"vw":30.085},{"c":30.05,"h":30.09,"l":30.05,"n":78,"o":30.09,"t":"2026-09-28T15:45:00Z","v":1560,"vw":30.066858},{"c":30,"h":30.04,"l":30,"n":104,"o":30.04,"t":"2026-09-28T16:00:00Z","v":2187,"vw":30.018393},{"c":30.17,"h":30.2101,"l":29.99,"n":309,"o":29.99,"t":"2026-09-28T16:15:00Z","v":6928,"vw":30.096457},{"c":30.04,"h":30.13,"l":30.04,"n":83,"o":30.13,"t":"2026-09-28T16:30:00Z","v":2588,"vw":30.065386},{"c":30.07,"h":30.07,"l":30.03,"n":65,"o":30.03,"t":"2026-09-28T16:45:00Z","v":2040,"vw":30.050769},{"c":30.21,"h":30.3,"l":30.165,"n":205,"o":30.165,"t":"2026-09-28T17:00:00Z","v":5665,"vw":30.246801},{"c":30.18,"h":30.23,"l":30.18,"n":30,"o":30.23,"t":"2026-09-28T17:15:00Z","v":1087,"vw":30.193477},{"c":30.215,"h":30.22,"l":30.19,"n":76,"o":30.19,"t":"2026-09-28T17:30:00Z","v":1720,"vw":30.2085},{"c":30.16,"h":30.205,"l":30.15,"n":99,"o":30.205,"t":"2026-09-28T17:45:00Z","v":2828,"vw":30.179492},{"c":30.08,"h":30.13,"l":30.07,"n":99,"o":30.13,"t":"2026-09-28T18:00:00Z","v":2925,"vw":30.099588},{"c":30.08,"h":30.1,"l":30.08,"n":90,"o":30.1,"t":"2026-09-28T18:15:00Z","v":2237,"vw":30.096374},{"c":30.04,"h":30.065,"l":30.03,"n":152,"o":30.06,"t":"2026-09-28T18:30:00Z","v":4441,"vw":30.045318},{"c":29.97,"h":30.03,"l":29.94,"n":240,"o":30.03,"t":"2026-09-28T18:45:00Z","v":6119,"vw":29.971959},{"c":29.82,"h":29.985,"l":29.81,"n":150,"o":29.985,"t":"2026-09-28T19:00:00Z","v":5900,"vw":29.888792},{"c":29.85,"h":29.85,"l":29.775,"n":222,"o":29.83,"t":"2026-09-28T19:15:00Z","v":8795,"vw":29.813989},{"c":29.66,"h":29.86,"l":29.64,"n":558,"o":29.84,"t":"2026-09-28T19:30:00Z","v":20548,"vw":29.735245},{"c":29.64,"h":29.7,"l":29.6,"n":1251,"o":29.65,"t":"2026-09-28T19:45:00Z","v":53954,"vw":29.643607},{"c":29.66,"h":29.66,"l":29.66,"n":7,"o":29.66,"t":"2026-09-28T20:00:00Z","v":45419,"vw":29.66},{"c":29.68,"h":29.71,"l":29.62,"n":45,"o":29.62,"t":"2026-09-29T13:30:00Z","v":2314,"vw":29.651754},{"c":29.74,"h":29.75,"l":29.68,"n":69,"o":29.68,"t":"2026-09-29T13:45:00Z","v":4764,"vw":29.730666},{"c":29.5501,"h":29.56,"l":29.53,"n":39,"o":29.53,"t":"2026-09-29T14:00:00Z","v":1693,"vw":29.545033},{"c":29.74,"h":29.74,"l":29.57,"n":156,"o":29.57,"t":"2026-09-29T14:15:00Z","v":10120,"vw":29.673105},{"c":29.71,"h":29.73,"l":29.675,"n":49,"o":29.73,"t":"2026-09-29T14:30:00Z","v":2248,"vw":29.700108},{"c":29.73,"h":29.75,"l":29.7,"n":65,"o":29.705,"t":"2026-09-29T14:45:00Z","v":2489,"vw":29.734232},{"c":29.585,"h":29.73,"l":29.585,"n":194,"o":29.73,"t":"2026-09-29T15:00:00Z","v":7714,"vw":29.671956},{"c":29.64,"h":29.64,"l":29.53,"n":113,"o":29.57,"t":"2026-09-29T15:15:00Z","v":7278,"vw":29.566002},{"c":29.59,"h":29.67,"l":29.59,"n":86,"o":29.65,"t":"2026-09-29T15:30:00Z","v":3495,"vw":29.64323},{"c":29.51,"h":29.64,"l":29.51,"n":105,"o":29.59,"t":"2026-09-29T15:45:00Z","v":3903,"vw":29.596726},{"c":29.535,"h":29.535,"l":29.45,"n":114,"o":29.525,"t":"2026-09-29T16:00:00Z","v":8469,"vw":29.472736},{"c":29.5,"h":29.53,"l":29.5,"n":45,"o":29.52,"t":"2026-09-29T16:15:00Z","v":1527,"vw":29.519166},{"c":29.61,"h":29.61,"l":29.52,"n":48,"o":29.52,"t":"2026-09-29T16:30:00Z","v":2480,"vw":29.547175},{"c":29.675,"h":29.675,"l":29.65,"n":55,"o":29.65,"t":"2026-09-29T16:45:00Z","v":2165,"vw":29.665009},{"c":29.64,"h":29.67,"l":29.6,"n":120,"o":29.67,"t":"2026-09-29T17:00:00Z","v":8836,"vw":29.647577},{"c":29.65,"h":29.65,"l":29.61,"n":41,"o":29.64,"t":"2026-09-29T17:15:00Z","v":1596,"vw":29.632146},{"c":29.64,"h":29.685,"l":29.63,"n":116,"o":29.645,"t":"2026-09-29T17:30:00Z","v":6639,"vw":29.65485},{"c":29.62,"h":29.69,"l":29.62,"n":134,"o":29.64,"t":"2026-09-29T17:45:00Z","v":4210,"vw":29.666267},{"c":29.65,"h":29.66,"l":29.57,"n":215,"o":29.6,"t":"2026-09-29T18:00:00Z","v":8267,"vw":29.612465},{"c":29.665,"h":29.695,"l":29.665,"n":92,"o":29.67,"t":"2026-09-29T18:15:00Z","v":3438,"vw":29.680486},{"c":29.73,"h":29.73,"l":29.69,"n":74,"o":29.69,"t":"2026-09-29T18:30:00Z","v":2306,"vw":29.709674},{"c":29.73,"h":29.7399,"l":29.7,"n":144,"o":29.73,"t":"2026-09-29T18:45:00Z","v":5498,"vw":29.718144},{"c":29.705,"h":29.75,"l":29.68,"n":209,"o":29.72,"t":"2026-09-29T19:00:00Z","v":6480,"vw":29.717574},{"c":29.71,"h":29.74,"l":29.7,"n":100,"o":29.7,"t":"2026-09-29T19:15:00Z","v":3032,"vw":29.725243},{"c":29.91,"h":29.91,"l":29.725,"n":400,"o":29.725,"t":"2026-09-29T19:30:00Z","v":15085,"vw":29.827617},{"c":30.11,"h":30.21,"l":29.915,"n":1719,"o":29.915,"t":"2026-09-29T19:45:00Z","v":76899,"vw":30.050935},{"c":30.12,"h":30.12,"l":30.12,"n":11,"o":30.12,"t":"2026-09-29T20:00:00Z","v":64576,"vw":30.12},{"c":30.085,"h":30.32,"l":29.73,"n":131,"o":30.04,"t":"2026-09-30T13:30:00Z","v":7811,"vw":30.060938},{"c":29.875,"h":30.005,"l":29.8,"n":78,"o":30.005,"t":"2026-09-30T13:45:00Z","v":3901,"vw":29.859127},{"c":30.05,"h":30.05,"l":29.99,"n":10,"o":29.99,"t":"2026-09-30T14:00:00Z","v":303,"vw":30.02},{"c":29.97,"h":30.06,"l":29.94,"n":108,"o":30.06,"t":"2026-09-30T14:15:00Z","v":5284,"vw":29.97067},{"c":29.93,"h":30,"l":29.92,"n":63,"o":29.98,"t":"2026-09-30T14:30:00Z","v":2403,"vw":29.952},{"c":29.95,"h":29.96,"l":29.95,"n":24,"o":29.96,"t":"2026-09-30T14:45:00Z","v":553,"vw":29.955},{"c":29.925,"h":29.96,"l":29.91,"n":65,"o":29.91,"t":"2026-09-30T15:00:00Z","v":2203,"vw":29.92349},{"c":29.84,"h":29.925,"l":29.82,"n":70,"o":29.925,"t":"2026-09-30T15:15:00Z","v":3425,"vw":29.853095},{"c":29.75,"h":29.81,"l":29.75,"n":93,"o":29.8,"t":"2026-09-30T15:30:00Z","v":4220,"vw":29.781442},{"c":29.76,"h":29.76,"l":29.68,"n":201,"o":29.745,"t":"2026-09-30T15:45:00Z","v":12830,"vw":29.729223},{"c":29.74,"h":29.77,"l":29.73,"n":98,"o":29.76,"t":"2026-09-30T16:00:00Z","v":5416,"vw":29.751875},{"c":29.66,"h":29.72,"l":29.66,"n":66,"o":29.72,"t":"2026-09-30T16:15:00Z","v":1800,"vw":29.69461},{"c":29.69,"h":29.705,"l":29.65,"n":84,"o":29.65,"t":"2026-09-30T16:30:00Z","v":3728,"vw":29.662504},{"c":29.65,"h":29.65,"l":29.65,"n":7,"o":29.65,"t":"2026-09-30T16:45:00Z","v":576,"vw":29.65},{"c":29.69,"h":29.74,"l":29.65,"n":69,"o":29.65,"t":"2026-09-30T17:00:00Z","v":4576,"vw":29.703734},{"c":29.71,"h":29.71,"l":29.645,"n":97,"o":29.65,"t":"2026-09-30T17:15:00Z","v":4435,"vw":29.671031},{"c":29.73,"h":29.73,"l":29.7,"n":74,"o":29.715,"t":"2026-09-30T17:30:00Z","v":3223,"vw":29.717765},{"c":29.705,"h":29.74,"l":29.645,"n":109,"o":29.74,"t":"2026-09-30T17:45:00Z","v":5905,"vw":29.684756},{"c":29.725,"h":29.77,"l":29.715,"n":88,"o":29.715,"t":"2026-09-30T18:00:00Z","v":5046,"vw":29.72567},{"c":29.76,"h":29.76,"l":29.73,"n":50,"o":29.73,"t":"2026-09-30T18:15:00Z","v":1860,"vw":29.752581},{"c":29.84,"h":29.84,"l":29.785,"n":91,"o":29.805,"t":"2026-09-30T18:30:00Z","v":3004,"vw":29.807164},{"c":29.83,"h":29.83,"l":29.79,"n":149,"o":29.83,"t":"2026-09-30T18:45:00Z","v":4479,"vw":29.826235},{"c":29.88,"h":29.92,"l":29.84,"n":205,"o":29.84,"t":"2026-09-30T19:00:00Z","v":8186,"vw":29.865514},{"c":29.89,"h":29.89,"l":29.865,"n":111,"o":29.88,"t":"2026-09-30T19:15:00Z","v":2059,"vw":29.883071},{"c":29.955,"h":29.955,"l":29.885,"n":331,"o":29.89,"t":"2026-09-30T19:30:00Z","v":13601,"vw":29.92013},{"c":29.92,"h":29.985,"l":29.88,"n":913,"o":29.93,"t":"2026-09-30T19:45:00Z","v":41600,"vw":29.925265},{"c":29.89,"h":29.89,"l":29.89,"n":9,"o":29.89,"t":"2026-09-30T20:00:00Z","v":80317,"vw":29.89},{"c":29.66,"h":29.875,"l":29.5625,"n":138,"o":29.73,"t":"2026-10-01T13:30:00Z","v":7455,"vw":29.703244},{"c":29.6375,"h":29.655,"l":29.59,"n":41,"o":29.62,"t":"2026-10-01T13:45:00Z","v":2267,"vw":29.634794},{"c":29.5,"h":29.6,"l":29.38,"n":148,"o":29.6,"t":"2026-10-01T14:00:00Z","v":7382,"vw":29.513544},{"c":29.42,"h":29.53,"l":29.36,"n":208,"o":29.53,"t":"2026-10-01T14:15:00Z","v":8580,"vw":29.41158},{"c":29.47,"h":29.51,"l":29.41,"n":219,"o":29.44,"t":"2026-10-01T14:30:00Z","v":10745,"vw":29.471703},{"c":29.49,"h":29.53,"l":29.44,"n":194,"o":29.51,"t":"2026-10-01T14:45:00Z","v":7583,"vw":29.479382},{"c":29.46,"h":29.5,"l":29.44,"n":304,"o":29.5,"t":"2026-10-01T15:00:00Z","v":17457,"vw":29.464758},{"c":29.585,"h":29.585,"l":29.485,"n":67,"o":29.485,"t":"2026-10-01T15:15:00Z","v":3136,"vw":29.554761},{"c":29.68,"h":29.68,"l":29.58,"n":79,"o":29.6,"t":"2026-10-01T15:30:00Z","v":3014,"vw":29.624405},{"c":29.73,"h":29.73,"l":29.72,"n":24,"o":29.72,"t":"2026-10-01T15:45:00Z","v":1336,"vw":29.724831},{"c":29.94,"h":29.95,"l":29.805,"n":99,"o":29.805,"t":"2026-10-01T16:00:00Z","v":4086,"vw":29.885579},{"c":30.0425,"h":30.0425,"l":30,"n":123,"o":30,"t":"2026-10-01T16:15:00Z","v":3746,"vw":30.010809},{"c":30.08,"h":30.1,"l":30.06,"n":66,"o":30.06,"t":"2026-10-01T16:30:00Z","v":2457,"vw":30.079741},{"c":30.0667,"h":30.09,"l":30.05,"n":78,"o":30.09,"t":"2026-10-01T16:45:00Z","v":2130,"vw":30.07411},{"c":30.095,"h":30.1,"l":30.09,"n":34,"o":30.09,"t":"2026-10-01T17:00:00Z","v":1410,"vw":30.095871},{"c":30.13,"h":30.13,"l":30.07,"n":75,"o":30.075,"t":"2026-10-01T17:15:00Z","v":4787,"vw":30.082324},{"c":30.105,"h":30.185,"l":30.1,"n":146,"o":30.14,"t":"2026-10-01T17:30:00Z","v":4841,"vw":30.128305},{"c":30.06,"h":30.105,"l":30.055,"n":191,"o":30.105,"t":"2026-10-01T17:45:00Z","v":7147,"vw":30.074667},{"c":30.09,"h":30.11,"l":30.02,"n":142,"o":30.02,"t":"2026-10-01T18:00:00Z","v":5923,"vw":30.054008},{"c":30.18,"h":30.24,"l":30.1,"n":117,"o":30.105,"t":"2026-10-01T18:15:00Z","v":5961,"vw":30.181134},{"c":30.22,"h":30.24,"l":30.19,"n":128,"o":30.2,"t":"2026-10-01T18:30:00Z","v":7164,"vw":30.217886},{"c":30.22,"h":30.225,"l":30.19,"n":76,"o":30.21,"t":"2026-10-01T18:45:00Z","v":4348,"vw":30.196163},{"c":30.19,"h":30.22,"l":30.18,"n":85,"o":30.22,"t":"2026-10-01T19:00:00Z","v":2865,"vw":30.209751},{"c":30.255,"h":30.26,"l":30.18,"n":286,"o":30.18,"t":"2026-10-01T19:15:00Z","v":10329,"vw":30.213925},{"c":30.215,"h":30.265,"l":30.17,"n":549,"o":30.265,"t":"2026-10-01T19:30:00Z","v":20949,"vw":30.217542},{"c":30.38,"h":30.445,"l":30.21,"n":1140,"o":30.23,"t":"2026-10-01T19:45:00Z","v":52064,"vw":30.361355},{"c":30.36,"h":30.36,"l":30.36,"n":12,"o":30.36,"t":"2026-10-01T20:00:00Z","v":44268,"vw":30.36},{"c":30.985,"h":30.985,"l":30.7,"n":20,"o":30.7,"t":"2026-10-02T13:30:00Z","v":766,"vw":30.745166},{"c":30.65,"h":30.925,"l":30.65,"n":84,"o":30.925,"t":"2026-10-02T13:45:00Z","v":3137,"vw":30.758023},{"c":30.62,"h":30.82,"l":30.59,"n":266,"o":30.65,"t":"2026-10-02T14:00:00Z","v":14280,"vw":30.725389},{"c":30.695,"h":30.72,"l":30.625,"n":66,"o":30.625,"t":"2026-10-02T14:15:00Z","v":3504,"vw":30.686454},{"c":30.7,"h":30.71,"l":30.67,"n":42,"o":30.71,"t":"2026-10-02T14:30:00Z","v":1152,"vw":30.69125},{"c":30.65,"h":30.75,"l":30.65,"n":67,"o":30.74,"t":"2026-10-02T14:45:00Z","v":2816,"vw":30.691574},{"c":30.555,"h":30.63,"l":30.52,"n":95,"o":30.63,"t":"2026-10-02T15:00:00Z","v":2298,"vw":30.549545},{"c":30.54,"h":30.54,"l":30.49,"n":89,"o":30.52,"t":"2026-10-02T15:15:00Z","v":2423,"vw":30.516786},{"c":30.64,"h":30.64,"l":30.62,"n":74,"o":30.64,"t":"2026-10-02T15:30:00Z","v":1240,"vw":30.637143},{"c":30.59,"h":30.63,"l":30.59,"n":66,"o":30.62,"t":"2026-10-02T15:45:00Z","v":2037,"vw":30.615344},{"c":30.59,"h":30.6,"l":30.495,"n":105,"o":30.6,"t":"2026-10-02T16:00:00Z","v":4485,"vw":30.531183},{"c":30.59,"h":30.59,"l":30.59,"n":18,"o":30.59,"t":"2026-10-02T16:15:00Z","v":651,"vw":30.59},{"c":30.54,"h":30.565,"l":30.525,"n":75,"o":30.565,"t":"2026-10-02T16:30:00Z","v":2649,"vw":30.539047},{"c":30.62,"h":30.655,"l":30.62,"n":33,"o":30.64,"t":"2026-10-02T17:00:00Z","v":950,"vw":30.631043},{"c":30.52,"h":30.59,"l":30.52,"n":95,"o":30.59,"t":"2026-10-02T17:15:00Z","v":2314,"vw":30.548068},{"c":30.575,"h":30.575,"l":30.57,"n":20,"o":30.57,"t":"2026-10-02T17:30:00Z","v":447,"vw":30.571825},{"c":30.6799,"h":30.6799,"l":30.58,"n":37,"o":30.58,"t":"2026-10-02T17:45:00Z","v":1128,"vw":30.612672},{"c":30.62,"h":30.651,"l":30.62,"n":37,"o":30.65,"t":"2026-10-02T18:00:00Z","v":1646,"vw":30.626802},{"c":30.6,"h":30.63,"l":30.575,"n":148,"o":30.6,"t":"2026-10-02T18:15:00Z","v":4201,"vw":30.599792},{"c":30.63,"h":30.63,"l":30.605,"n":41,"o":30.605,"t":"2026-10-02T18:30:00Z","v":1049,"vw":30.62},{"c":30.66,"h":30.66,"l":30.635,"n":77,"o":30.635,"t":"2026-10-02T18:45:00Z","v":1732,"vw":30.649167},{"c":30.71,"h":30.71,"l":30.65,"n":119,"o":30.665,"t":"2026-10-02T19:00:00Z","v":1939,"vw":30.676343},{"c":30.76,"h":30.76,"l":30.7,"n":86,"o":30.705,"t":"2026-10-02T19:15:00Z","v":1608,"vw":30.73},{"c":30.79,"h":30.81,"l":30.74,"n":230,"o":30.77,"t":"2026-10-02T19:30:00Z","v":5154,"vw":30.775217},{"c":30.75,"h":30.81,"l":30.73,"n":634,"o":30.81,"t":"2026-10-02T19:45:00Z","v":17392,"vw":30.763901},{"c":30.75,"h":30.75,"l":30.75,"n":8,"o":30.75,"t":"2026-10-02T20:00:00Z","v":29289,"vw":30.75},{"c":30.695,"h":30.695,"l":30.67,"n":46,"o":30.67,"t":"2026-10-05T13:30:00Z","v":1000,"vw":30.679276},{"c":30.58,"h":30.705,"l":30.52,"n":15,"o":30.705,"t":"2026-10-05T13:45:00Z","v":639,"vw":30.643},{"c":30.51,"h":30.575,"l":30.44,"n":115,"o":30.46,"t":"2026-10-05T14:00:00Z","v":4417,"vw":30.519787},{"c":30.63,"h":30.705,"l":30.63,"n":75,"o":30.65,"t":"2026-10-05T14:15:00Z","v":2767,"vw":30.68133},{"c":30.61,"h":30.695,"l":30.61,"n":34,"o":30.695,"t":"2026-10-05T14:30:00Z","v":932,"vw":30.63297},{"c":30.5,"h":30.56,"l":30.49,"n":66,"o":30.56,"t":"2026-10-05T14:45:00Z","v":2059,"vw":30.509669},{"c":30.58,"h":30.58,"l":30.47,"n":43,"o":30.5,"t":"2026-10-05T15:00:00Z","v":1309,"vw":30.511429},{"c":30.43,"h":30.55,"l":30.43,"n":97,"o":30.55,"t":"2026-10-05T15:15:00Z","v":10234,"vw":30.50449},{"c":30.47,"h":30.49,"l":30.42,"n":79,"o":30.46,"t":"2026-10-05T15:30:00Z","v":2688,"vw":30.461901},{"c":30.5,"h":30.52,"l":30.48,"n":63,"o":30.48,"t":"2026-10-05T15:45:00Z","v":2348,"vw":30.506386},{"c":30.5713,"h":30.5713,"l":30.5,"n":53,"o":30.5,"t":"2026-10-05T16:00:00Z","v":1380,"vw":30.529657},{"c":30.57,"h":30.57,"l":30.57,"n":6,"o":30.57,"t":"2026-10-05T16:15:00Z","v":124,"vw":30.57},{"c":30.555,"h":30.555,"l":30.54,"n":13,"o":30.54,"t":"2026-10-05T16:30:00Z","v":522,"vw":30.544202},{"c":30.635,"h":30.635,"l":30.59,"n":62,"o":30.6072,"t":"2026-10-05T16:45:00Z","v":1346,"vw":30.611981},{"c":30.605,"h":30.61,"l":30.605,"n":44,"o":30.61,"t":"2026-10-05T17:00:00Z","v":1162,"vw":30.608821},{"c":30.58,"h":30.6133,"l":30.575,"n":81,"o":30.6133,"t":"2026-10-05T17:15:00Z","v":2227,"vw":30.586438},{"c":30.57,"h":30.58,"l":30.55,"n":97,"o":30.57,"t":"2026-10-05T17:30:00Z","v":1316,"vw":30.566384},{"c":30.518,"h":30.57,"l":30.518,"n":66,"o":30.57,"t":"2026-10-05T17:45:00Z","v":1546,"vw":30.53846},{"c":30.475,"h":30.5193,"l":30.475,"n":101,"o":30.51,"t":"2026-10-05T18:00:00Z","v":2793,"vw":30.505381},{"c":30.495,"h":30.5,"l":30.475,"n":72,"o":30.475,"t":"2026-10-05T18:15:00Z","v":1532,"vw":30.494144},{"c":30.53,"h":30.53,"l":30.52,"n":41,"o":30.52,"t":"2026-10-05T18:30:00Z","v":937,"vw":30.525},{"c":30.49,"h":30.52,"l":30.49,"n":67,"o":30.5,"t":"2026-10-05T18:45:00Z","v":2629,"vw":30.499558},{"c":30.54,"h":30.54,"l":30.51,"n":58,"o":30.51,"t":"2026-10-05T19:00:00Z","v":1814,"vw":30.523321},{"c":30.59,"h":30.59,"l":30.59,"n":10,"o":30.59,"t":"2026-10-05T19:15:00Z","v":286,"vw":30.59},{"c":30.5,"h":30.58,"l":30.46,"n":105,"o":30.58,"t":"2026-10-05T19:30:00Z","v":2907,"vw":30.508335},{"c":30.59,"h":30.59,"l":30.405,"n":706,"o":30.48,"t":"2026-10-05T19:45:00Z","v":16625,"vw":30.501298},{"c":30.55,"h":30.55,"l":30.55,"n":10,"o":30.55,"t":"2026-10-05T20:00:00Z","v":32097,"vw":30.55},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-05T20:45:00Z","v":307,"vw":30.55},{"c":30.6,"h":30.77,"l":30.45,"n":119,"o":30.45,"t":"2026-10-06T13:30:00Z","v":8781,"vw":30.692465},{"c":30.5601,"h":30.5601,"l":30.5601,"n":10,"o":30.5601,"t":"2026-10-06T13:45:00Z","v":423,"vw":30.5601},{"c":30.73,"h":30.765,"l":30.71,"n":52,"o":30.71,"t":"2026-10-06T14:00:00Z","v":1627,"vw":30.73859},{"c":30.57,"h":30.72,"l":30.57,"n":78,"o":30.72,"t":"2026-10-06T14:15:00Z","v":1870,"vw":30.669445},{"c":30.5687,"h":30.59,"l":30.53,"n":76,"o":30.55,"t":"2026-10-06T14:30:00Z","v":3358,"vw":30.562426},{"c":30.5281,"h":30.6,"l":30.5281,"n":32,"o":30.57,"t":"2026-10-06T14:45:00Z","v":1423,"vw":30.564732},{"c":30.5077,"h":30.62,"l":30.5,"n":44,"o":30.6,"t":"2026-10-06T15:00:00Z","v":1979,"vw":30.567567},{"c":30.56,"h":30.56,"l":30.52,"n":42,"o":30.535,"t":"2026-10-06T15:15:00Z","v":2635,"vw":30.541551},{"c":30.55,"h":30.55,"l":30.54,"n":10,"o":30.54,"t":"2026-10-06T15:30:00Z","v":326,"vw":30.545},{"c":30.47,"h":30.48,"l":30.47,"n":19,"o":30.48,"t":"2026-10-06T15:45:00Z","v":664,"vw":30.476024},{"c":30.365,"h":30.44,"l":30.35,"n":85,"o":30.44,"t":"2026-10-06T16:00:00Z","v":5825,"vw":30.377239},{"c":30.365,"h":30.365,"l":30.365,"n":10,"o":30.365,"t":"2026-10-06T16:15:00Z","v":189,"vw":30.365},{"c":30.43,"h":30.43,"l":30.36,"n":82,"o":30.36,"t":"2026-10-06T16:30:00Z","v":2166,"vw":30.380859},{"c":30.42,"h":30.42,"l":30.39,"n":60,"o":30.4092,"t":"2026-10-06T16:45:00Z","v":1261,"vw":30.408457},{"c":30.4,"h":30.405,"l":30.385,"n":61,"o":30.405,"t":"2026-10-06T17:00:00Z","v":1027,"vw":30.391903},{"c":30.34,"h":30.41,"l":30.34,"n":41,"o":30.4,"t":"2026-10-06T17:15:00Z","v":3054,"vw":30.359769},{"c":30.415,"h":30.42,"l":30.325,"n":99,"o":30.325,"t":"2026-10-06T17:30:00Z","v":4887,"vw":30.368864},{"c":30.435,"h":30.46,"l":30.43,"n":59,"o":30.44,"t":"2026-10-06T17:45:00Z","v":1316,"vw":30.444548},{"c":30.435,"h":30.46,"l":30.43,"n":34,"o":30.46,"t":"2026-10-06T18:00:00Z","v":2376,"vw":30.437785},{"c":30.42,"h":30.42,"l":30.42,"n":12,"o":30.42,"t":"2026-10-06T18:15:00Z","v":355,"vw":30.42},{"c":30.425,"h":30.43,"l":30.4,"n":59,"o":30.4,"t":"2026-10-06T18:30:00Z","v":1810,"vw":30.412715},{"c":30.4201,"h":30.44,"l":30.415,"n":47,"o":30.415,"t":"2026-10-06T18:45:00Z","v":3156,"vw":30.426522},{"c":30.49,"h":30.49,"l":30.44,"n":100,"o":30.44,"t":"2026-10-06T19:00:00Z","v":2964,"vw":30.457105},{"c":30.445,"h":30.505,"l":30.39,"n":91,"o":30.505,"t":"2026-10-06T19:15:00Z","v":1887,"vw":30.446909},{"c":30.41,"h":30.44,"l":30.41,"n":153,"o":30.435,"t":"2026-10-06T19:30:00Z","v":6034,"vw":30.41894},{"c":30.465,"h":30.5,"l":30.43,"n":576,"o":30.43,"t":"2026-10-06T19:45:00Z","v":21028,"vw":30.464246},{"c":30.46,"h":30.46,"l":30.46,"n":18,"o":30.46,"t":"2026-10-06T20:00:00Z","v":28446,"vw":30.46},{"c":30.11,"h":30.17,"l":30.11,"n":13,"o":30.17,"t":"2026-10-07T13:30:00Z","v":576,"vw":30.157368},{"c":30.02,"h":30.1,"l":29.915,"n":65,"o":29.915,"t":"2026-10-07T14:00:00Z","v":3225,"vw":29.994661},{"c":29.96,"h":30.015,"l":29.96,"n":101,"o":30.015,"t":"2026-10-07T14:15:00Z","v":5646,"vw":29.986033},{"c":30,"h":30.03,"l":29.94,"n":124,"o":29.95,"t":"2026-10-07T14:30:00Z","v":6587,"vw":29.985399},{"c":29.965,"h":30.06,"l":29.95,"n":161,"o":30.028,"t":"2026-10-07T14:45:00Z","v":7055,"vw":29.988581},{"c":30.02,"h":30.02,"l":29.94,"n":129,"o":29.94,"t":"2026-10-07T15:00:00Z","v":3396,"vw":29.990296},{"c":30,"h":30,"l":29.98,"n":38,"o":29.98,"t":"2026-10-07T15:15:00Z","v":802,"vw":29.995},{"c":30.075,"h":30.075,"l":30.015,"n":76,"o":30.025,"t":"2026-10-07T15:30:00Z","v":3036,"vw":30.0375},{"c":30.08,"h":30.08,"l":30.05,"n":50,"o":30.05,"t":"2026-10-07T15:45:00Z","v":1532,"vw":30.0625},{"c":30.08,"h":30.08,"l":30.04,"n":12,"o":30.045,"t":"2026-10-07T16:00:00Z","v":557,"vw":30.049},{"c":30.145,"h":30.145,"l":30.11,"n":51,"o":30.11,"t":"2026-10-07T16:15:00Z","v":1657,"vw":30.129027},{"c":30.18,"h":30.18,"l":30.11,"n":36,"o":30.11,"t":"2026-10-07T16:30:00Z","v":671,"vw":30.143333},{"c":30.26,"h":30.29,"l":30.21,"n":79,"o":30.21,"t":"2026-10-07T16:45:00Z","v":2918,"vw":30.249419},{"c":30.3,"h":30.3,"l":30.265,"n":21,"o":30.265,"t":"2026-10-07T17:00:00Z","v":780,"vw":30.286},{"c":30.29,"h":30.34,"l":30.28,"n":40,"o":30.33,"t":"2026-10-07T17:15:00Z","v":1808,"vw":30.311521},{"c":30.24,"h":30.275,"l":30.225,"n":123,"o":30.275,"t":"2026-10-07T17:30:00Z","v":2899,"vw":30.244164},{"c":30.24,"h":30.27,"l":30.225,"n":59,"o":30.27,"t":"2026-10-07T17:45:00Z","v":2485,"vw":30.239066},{"c":30.2,"h":30.23,"l":30.2,"n":63,"o":30.225,"t":"2026-10-07T18:00:00Z","v":2736,"vw":30.211268},{"c":30.19,"h":30.21,"l":30.18,"n":71,"o":30.21,"t":"2026-10-07T18:15:00Z","v":2049,"vw":30.195661},{"c":30.175,"h":30.2,"l":30.175,"n":44,"o":30.2,"t":"2026-10-07T18:30:00Z","v":1128,"vw":30.180714},{"c":30.175,"h":30.185,"l":30.175,"n":56,"o":30.1801,"t":"2026-10-07T18:45:00Z","v":1327,"vw":30.178791},{"c":30.15,"h":30.175,"l":30.14,"n":63,"o":30.175,"t":"2026-10-07T19:00:00Z","v":2019,"vw":30.155595},{"c":30.23,"h":30.25,"l":30.15,"n":136,"o":30.15,"t":"2026-10-07T19:15:00Z","v":3501,"vw":30.190043},{"c":30.19,"h":30.24,"l":30.13,"n":121,"o":30.24,"t":"2026-10-07T19:30:00Z","v":3356,"vw":30.19794},{"c":30.18,"h":30.22,"l":30.095,"n":928,"o":30.2,"t":"2026-10-07T19:45:00Z","v":31101,"vw":30.16538},{"c":30.19,"h":30.19,"l":30.19,"n":13,"o":30.19,"t":"2026-10-07T20:00:00Z","v":37677,"vw":30.19},{"c":30.05,"h":30.05,"l":30.05,"n":5,"o":30.05,"t":"2026-10-08T13:30:00Z","v":332,"vw":30.05},{"c":30.215,"h":30.25,"l":30.21,"n":40,"o":30.235,"t":"2026-10-08T14:00:00Z","v":1074,"vw":30.22625},{"c":30.17,"h":30.22,"l":30.13,"n":92,"o":30.2,"t":"2026-10-08T14:15:00Z","v":3144,"vw":30.163715},{"c":30.14,"h":30.18,"l":30.11,"n":82,"o":30.14,"t":"2026-10-08T14:30:00Z","v":1680,"vw":30.142889},{"c":30.06,"h":30.1,"l":30.06,"n":24,"o":30.1,"t":"2026-10-08T14:45:00Z","v":449,"vw":30.08},{"c":29.985,"h":30.04,"l":29.98,"n":83,"o":30.04,"t":"2026-10-08T15:00:00Z","v":3661,"vw":30.006201},{"c":30.03,"h":30.03,"l":29.96,"n":93,"o":29.98,"t":"2026-10-08T15:15:00Z","v":2581,"vw":29.989834},{"c":30.05,"h":30.05,"l":30.015,"n":232,"o":30.02,"t":"2026-10-08T15:30:00Z","v":16029,"vw":30.02959},{"c":30.04,"h":30.04,"l":30.035,"n":44,"o":30.035,"t":"2026-10-08T15:45:00Z","v":1534,"vw":30.037382},{"c":30.11,"h":30.11,"l":30.02,"n":97,"o":30.02,"t":"2026-10-08T16:00:00Z","v":1863,"vw":30.06},{"c":30.18,"h":30.24,"l":30.11,"n":85,"o":30.11,"t":"2026-10-08T16:15:00Z","v":3089,"vw":30.172707},{"c":30.16,"h":30.16,"l":30.13,"n":34,"o":30.16,"t":"2026-10-08T16:30:00Z","v":814,"vw":30.155},{"c":30.24,"h":30.28,"l":30.16,"n":119,"o":30.18,"t":"2026-10-08T16:45:00Z","v":2250,"vw":30.217727},{"c":30.39,"h":30.39,"l":30.27,"n":126,"o":30.3,"t":"2026-10-08T17:00:00Z","v":1906,"vw":30.304714},{"c":30.47,"h":30.55,"l":30.41,"n":156,"o":30.43,"t":"2026-10-08T17:15:00Z","v":4438,"vw":30.465103},{"c":30.535,"h":30.54,"l":30.465,"n":74,"o":30.52,"t":"2026-10-08T17:30:00Z","v":1956,"vw":30.51365},{"c":30.52,"h":30.53,"l":30.475,"n":157,"o":30.49,"t":"2026-10-08T17:45:00Z","v":5182,"vw":30.497161},{"c":30.52,"h":30.555,"l":30.52,"n":135,"o":30.52,"t":"2026-10-08T18:00:00Z","v":3599,"vw":30.54},{"c":30.47,"h":30.55,"l":30.45,"n":140,"o":30.51,"t":"2026-10-08T18:15:00Z","v":3694,"vw":30.502154},{"c":30.43,"h":30.44,"l":30.4236,"n":95,"o":30.4236,"t":"2026-10-08T18:30:00Z","v":3640,"vw":30.431652},{"c":30.42,"h":30.44,"l":30.42,"n":79,"o":30.44,"t":"2026-10-08T18:45:00Z","v":1952,"vw":30.43443},{"c":30.355,"h":30.39,"l":30.355,"n":176,"o":30.39,"t":"2026-10-08T19:00:00Z","v":4352,"vw":30.366802},{"c":30.3,"h":30.36,"l":30.3,"n":270,"o":30.34,"t":"2026-10-08T19:15:00Z","v":7123,"vw":30.331864},{"c":30.42,"h":30.42,"l":30.27,"n":266,"o":30.28,"t":"2026-10-08T19:30:00Z","v":14094,"vw":30.322174},{"c":30.49,"h":30.56,"l":30.42,"n":1039,"o":30.42,"t":"2026-10-08T19:45:00Z","v":36800,"vw":30.493407},{"c":30.47,"h":30.49,"l":30.47,"n":21,"o":30.49,"t":"2026-10-08T20:00:00Z","v":46522,"vw":30.470232},{"c":30.3875,"h":30.47,"l":30.3875,"n":13,"o":30.47,"t":"2026-10-09T13:30:00Z","v":1551,"vw":30.441434},{"c":30.28,"h":30.32,"l":30.26,"n":47,"o":30.26,"t":"2026-10-09T13:45:00Z","v":1799,"vw":30.287727},{"c":30.26,"h":30.26,"l":30.26,"n":17,"o":30.26,"t":"2026-10-09T14:00:00Z","v":281,"vw":30.26},{"c":30.24,"h":30.24,"l":30.24,"n":2,"o":30.24,"t":"2026-10-09T14:15:00Z","v":177,"vw":30.24},{"c":30.22,"h":30.22,"l":30.18,"n":25,"o":30.21,"t":"2026-10-09T14:30:00Z","v":1169,"vw":30.208571},{"c":30.19,"h":30.19,"l":30.19,"n":3,"o":30.19,"t":"2026-10-09T14:45:00Z","v":132,"vw":30.19},{"c":30.39,"h":30.45,"l":30.215,"n":402,"o":30.215,"t":"2026-10-09T15:00:00Z","v":22175,"vw":30.354611},{"c":30.36,"h":30.42,"l":30.315,"n":225,"o":30.42,"t":"2026-10-09T15:15:00Z","v":22542,"vw":30.37375},{"c":30.24,"h":30.325,"l":30.24,"n":28,"o":30.305,"t":"2026-10-09T15:30:00Z","v":795,"vw":30.285},{"c":30.215,"h":30.26,"l":30.215,"n":36,"o":30.25,"t":"2026-10-09T15:45:00Z","v":2026,"vw":30.240112},{"c":30.185,"h":30.215,"l":30.175,"n":20,"o":30.175,"t":"2026-10-09T16:00:00Z","v":835,"vw":30.193892},{"c":30.225,"h":30.23,"l":30.18,"n":59,"o":30.18,"t":"2026-10-09T16:15:00Z","v":2363,"vw":30.203147},{"c":30.26,"h":30.27,"l":30.25,"n":46,"o":30.25,"t":"2026-10-09T16:30:00Z","v":1171,"vw":30.261704},{"c":30.29,"h":30.29,"l":30.255,"n":29,"o":30.26,"t":"2026-10-09T16:45:00Z","v":887,"vw":30.268651},{"c":30.23,"h":30.2676,"l":30.23,"n":37,"o":30.25,"t":"2026-10-09T17:00:00Z","v":1318,"vw":30.246198},{"c":30.26,"h":30.2699,"l":30.2323,"n":24,"o":30.25,"t":"2026-10-09T17:15:00Z","v":1800,"vw":30.251837},{"c":30.34,"h":30.34,"l":30.29,"n":25,"o":30.29,"t":"2026-10-09T17:30:00Z","v":460,"vw":30.311667},{"c":30.332,"h":30.332,"l":30.33,"n":8,"o":30.33,"t":"2026-10-09T17:45:00Z","v":330,"vw":30.331},{"c":30.275,"h":30.275,"l":30.245,"n":51,"o":30.245,"t":"2026-10-09T18:15:00Z","v":1490,"vw":30.264375},{"c":30.285,"h":30.285,"l":30.26,"n":30,"o":30.265,"t":"2026-10-09T18:30:00Z","v":2717,"vw":30.26439},{"c":30.315,"h":30.3599,"l":30.2606,"n":50,"o":30.285,"t":"2026-10-09T18:45:00Z","v":2018,"vw":30.307578},{"c":30.29,"h":30.33,"l":30.29,"n":91,"o":30.315,"t":"2026-10-09T19:00:00Z","v":6970,"vw":30.314913},{"c":30.245,"h":30.245,"l":30.2401,"n":35,"o":30.2401,"t":"2026-10-09T19:15:00Z","v":994,"vw":30.244308},{"c":30.22,"h":30.28,"l":30.22,"n":126,"o":30.245,"t":"2026-10-09T19:30:00Z","v":4461,"vw":30.24181},{"c":30.17,"h":30.24,"l":30.14,"n":734,"o":30.21,"t":"2026-10-09T19:45:00Z","v":27160,"vw":30.18605},{"c":30.16,"h":30.16,"l":30.16,"n":9,"o":30.16,"t":"2026-10-09T20:00:00Z","v":36982,"vw":30.16},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-12T12:30:00Z","v":241,"vw":30.16},{"c":30.4,"h":30.7225,"l":30.16,"n":188,"o":30.16,"t":"2026-10-12T13:30:00Z","v":6857,"vw":30.290159},{"c":30.21,"h":30.3,"l":30.19,"n":30,"o":30.3,"t":"2026-10-12T13:45:00Z","v":1822,"vw":30.202963},{"c":30.45,"h":30.45,"l":30.205,"n":27,"o":30.3,"t":"2026-10-12T14:00:00Z","v":1243,"vw":30.286198},{"c":30.26,"h":30.315,"l":30.24,"n":72,"o":30.315,"t":"2026-10-12T14:15:00Z","v":5740,"vw":30.250168},{"c":30.27,"h":30.27,"l":30.27,"n":16,"o":30.27,"t":"2026-10-12T14:30:00Z","v":372,"vw":30.27},{"c":30.36,"h":30.365,"l":30.35,"n":45,"o":30.35,"t":"2026-10-12T14:45:00Z","v":1205,"vw":30.354162},{"c":30.35,"h":30.35,"l":30.32,"n":64,"o":30.35,"t":"2026-10-12T15:00:00Z","v":1372,"vw":30.345138},{"c":30.415,"h":30.43,"l":30.38,"n":34,"o":30.43,"t":"2026-10-12T15:15:00Z","v":1106,"vw":30.401509},{"c":30.52,"h":30.52,"l":30.465,"n":17,"o":30.465,"t":"2026-10-12T15:30:00Z","v":545,"vw":30.501667},{"c":30.51,"h":30.51,"l":30.51,"n":6,"o":30.51,"t":"2026-10-12T15:45:00Z","v":253,"vw":30.51},{"c":30.47,"h":30.47,"l":30.47,"n":2,"o":30.47,"t":"2026-10-12T16:00:00Z","v":304,"vw":30.47},{"c":30.48,"h":30.49,"l":30.44,"n":90,"o":30.46,"t":"2026-10-12T16:15:00Z","v":2379,"vw":30.473333},{"c":30.53,"h":30.53,"l":30.5068,"n":29,"o":30.5068,"t":"2026-10-12T16:30:00Z","v":2267,"vw":30.508412},{"c":30.49,"h":30.5217,"l":30.47,"n":58,"o":30.5217,"t":"2026-10-12T16:45:00Z","v":2234,"vw":30.504688},{"c":30.53,"h":30.53,"l":30.53,"n":12,"o":30.53,"t":"2026-10-12T17:00:00Z","v":1184,"vw":30.53},{"c":30.5,"h":30.56,"l":30.5,"n":75,"o":30.55,"t":"2026-10-12T17:15:00Z","v":3196,"vw":30.54595},{"c":30.485,"h":30.485,"l":30.485,"n":3,"o":30.485,"t":"2026-10-12T17:30:00Z","v":208,"vw":30.485},{"c":30.5,"h":30.53,"l":30.5,"n":52,"o":30.5,"t":"2026-10-12T18:00:00Z","v":1596,"vw":30.515},{"c":30.51,"h":30.52,"l":30.45,"n":84,"o":30.45,"t":"2026-10-12T18:15:00Z","v":4630,"vw":30.486706},{"c":30.505,"h":30.51,"l":30.505,"n":18,"o":30.51,"t":"2026-10-12T18:30:00Z","v":660,"vw":30.507798},{"c":30.49,"h":30.49,"l":30.47,"n":63,"o":30.49,"t":"2026-10-12T18:45:00Z","v":1199,"vw":30.483333},{"c":30.49,"h":30.51,"l":30.475,"n":100,"o":30.51,"t":"2026-10-12T19:00:00Z","v":2903,"vw":30.498868},{"c":30.435,"h":30.47,"l":30.42,"n":98,"o":30.47,"t":"2026-10-12T19:15:00Z","v":4399,"vw":30.436554},{"c":30.39,"h":30.445,"l":30.39,"n":55,"o":30.445,"t":"2026-10-12T19:30:00Z","v":1259,"vw":30.423333},{"c":30.29,"h":30.385,"l":30.23,"n":916,"o":30.38,"t":"2026-10-12T19:45:00Z","v":36220,"vw":30.286875},{"c":30.3,"h":30.3,"l":30.3,"n":8,"o":30.3,"t":"2026-10-12T20:00:00Z","v":36325,"vw":30.3},{"c":30.495,"h":30.58,"l":30.495,"n":40,"o":30.5,"t":"2026-10-13T13:30:00Z","v":2151,"vw":30.520929},{"c":30.32,"h":30.47,"l":30.32,"n":14,"o":30.47,"t":"2026-10-13T13:45:00Z","v":912,"vw":30.348416},{"c":30.175,"h":30.2,"l":30.17,"n":35,"o":30.18,"t":"2026-10-13T14:00:00Z","v":1524,"vw":30.180918},{"c":30.23,"h":30.23,"l":30.205,"n":77,"o":30.22,"t":"2026-10-13T14:15:00Z","v":2790,"vw":30.218814},{"c":30.19,"h":30.19,"l":30.18,"n":7,"o":30.18,"t":"2026-10-13T14:30:00Z","v":705,"vw":30.185977},{"c":30.25,"h":30.2643,"l":30.2307,"n":43,"o":30.2643,"t":"2026-10-13T14:45:00Z","v":2153,"vw":30.243919},{"c":30.265,"h":30.265,"l":30.23,"n":34,"o":30.23,"t":"2026-10-13T15:00:00Z","v":1675,"vw":30.253182},{"c":30.24,"h":30.26,"l":30.23,"n":61,"o":30.26,"t":"2026-10-13T15:15:00Z","v":3064,"vw":30.249549},{"c":30.235,"h":30.235,"l":30.23,"n":14,"o":30.235,"t":"2026-10-13T15:30:00Z","v":1450,"vw":30.234286},{"c":30.1368,"h":30.1368,"l":30.11,"n":30,"o":30.12,"t":"2026-10-13T15:45:00Z","v":1027,"vw":30.122271},{"c":30.07,"h":30.11,"l":30.05,"n":39,"o":30.11,"t":"2026-10-13T16:00:00Z","v":2328,"vw":30.073131},{"c":30.065,"h":30.09,"l":30.065,"n":26,"o":30.09,"t":"2026-10-13T16:15:00Z","v":1029,"vw":30.073},{"c":30.02,"h":30.06,"l":30.02,"n":64,"o":30.05,"t":"2026-10-13T16:30:00Z","v":2768,"vw":30.045902},{"c":30.11,"h":30.11,"l":30.06,"n":68,"o":30.06,"t":"2026-10-13T16:45:00Z","v":2404,"vw":30.075702},{"c":30.06,"h":30.08,"l":30.05,"n":80,"o":30.05,"t":"2026-10-13T17:00:00Z","v":4108,"vw":30.064861},{"c":30.0701,"h":30.09,"l":30.0701,"n":48,"o":30.09,"t":"2026-10-13T17:15:00Z","v":1482,"vw":30.078788},{"c":30.075,"h":30.09,"l":30.05,"n":28,"o":30.09,"t":"2026-10-13T17:30:00Z","v":835,"vw":30.069284},{"c":30.035,"h":30.13,"l":30.035,"n":102,"o":30.12,"t":"2026-10-13T17:45:00Z","v":3065,"vw":30.086253},{"c":30.15,"h":30.165,"l":30.04,"n":140,"o":30.04,"t":"2026-10-13T18:00:00Z","v":3105,"vw":30.09894},{"c":30.14,"h":30.15,"l":30.12,"n":96,"o":30.14,"t":"2026-10-13T18:15:00Z","v":2557,"vw":30.138889},{"c":30.12,"h":30.12,"l":30.095,"n":31,"o":30.095,"t":"2026-10-13T18:30:00Z","v":1019,"vw":30.115},{"c":30.12,"h":30.12,"l":30.12,"n":25,"o":30.12,"t":"2026-10-13T18:45:00Z","v":733,"vw":30.12},{"c":30.15,"h":30.16,"l":30.09,"n":114,"o":30.115,"t":"2026-10-13T19:00:00Z","v":4663,"vw":30.141372},{"c":30.26,"h":30.26,"l":30.17,"n":224,"o":30.17,"t":"2026-10-13T19:30:00Z","v":5429,"vw":30.221385},{"c":30.2,"h":30.235,"l":30.175,"n":637,"o":30.23,"t":"2026-10-13T19:45:00Z","v":24690,"vw":30.20841},{"c":30.19,"h":30.19,"l":30.19,"n":10,"o":30.19,"t":"2026-10-13T20:00:00Z","v":24261,"vw":30.19},{"c":29.92,"h":29.96,"l":29.67,"n":142,"o":29.67,"t":"2026-10-14T13:30:00Z","v":6122,"vw":29.815616},{"c":29.77,"h":29.9,"l":29.77,"n":132,"o":29.87,"t":"2026-10-14T13:45:00Z","v":4486,"vw":29.84195},{"c":29.85,"h":29.86,"l":29.8,"n":102,"o":29.86,"t":"2026-10-14T14:00:00Z","v":5810,"vw":29.841432},{"c":30.02,"h":30.03,"l":29.88,"n":113,"o":29.88,"t":"2026-10-14T14:15:00Z","v":4087,"vw":29.930176},{"c":30.12,"h":30.12,"l":30.03,"n":111,"o":30.09,"t":"2026-10-14T14:30:00Z","v":2854,"vw":30.0775},{"c":30.05,"h":30.095,"l":30.05,"n":36,"o":30.09,"t":"2026-10-14T14:45:00Z","v":1037,"vw":30.076429},{"c":30.06,"h":30.08,"l":30.04,"n":111,"o":30.06,"t":"2026-10-14T15:00:00Z","v":3438,"vw":30.059884},{"c":30.135,"h":30.135,"l":30.11,"n":32,"o":30.11,"t":"2026-10-14T15:15:00Z","v":945,"vw":30.123601},{"c":30.2,"h":30.23,"l":30.175,"n":89,"o":30.175,"t":"2026-10-14T15:30:00Z","v":2973,"vw":30.201387},{"c":30.21,"h":30.21,"l":30.21,"n":52,"o":30.21,"t":"2026-10-14T15:45:00Z","v":2063,"vw":30.21},{"c":30.145,"h":30.195,"l":30.14,"n":112,"o":30.18,"t":"2026-10-14T16:00:00Z","v":3663,"vw":30.17402},{"c":30.15,"h":30.165,"l":30.13,"n":163,"o":30.14,"t":"2026-10-14T16:15:00Z","v":5274,"vw":30.145725},{"c":30.2,"h":30.23,"l":30.2,"n":61,"o":30.21,"t":"2026-10-14T16:30:00Z","v":2553,"vw":30.217757},{"c":30.15,"h":30.15,"l":30.145,"n":41,"o":30.145,"t":"2026-10-14T16:45:00Z","v":985,"vw":30.149},{"c":30.105,"h":30.16,"l":30.1,"n":160,"o":30.15,"t":"2026-10-14T17:00:00Z","v":5416,"vw":30.128434},{"c":30.105,"h":30.12,"l":30.09,"n":90,"o":30.1,"t":"2026-10-14T17:15:00Z","v":3830,"vw":30.106967},{"c":30.065,"h":30.11,"l":30.065,"n":139,"o":30.11,"t":"2026-10-14T17:30:00Z","v":3626,"vw":30.090635},{"c":30.04,"h":30.09,"l":30.02,"n":124,"o":30.09,"t":"2026-10-14T17:45:00Z","v":3506,"vw":30.052878},{"c":30.05,"h":30.06,"l":30.025,"n":83,"o":30.05,"t":"2026-10-14T18:00:00Z","v":2538,"vw":30.046891},{"c":30.08,"h":30.09,"l":30.05,"n":65,"o":30.05,"t":"2026-10-14T18:15:00Z","v":1508,"vw":30.080126},{"c":30.04,"h":30.07,"l":30.02,"n":64,"o":30.07,"t":"2026-10-14T18:30:00Z","v":2496,"vw":30.042087},{"c":30.01,"h":30.0301,"l":30.01,"n":118,"o":30.0301,"t":"2026-10-14T18:45:00Z","v":2823,"vw":30.019296},{"c":30.0601,"h":30.075,"l":30,"n":212,"o":30,"t":"2026-10-14T19:00:00Z","v":8342,"vw":30.023136},{"c":30.03,"h":30.06,"l":29.99,"n":283,"o":30.06,"t":"2026-10-14T19:15:00Z","v":11254,"vw":30.004135},{"c":29.99,"h":30.04,"l":29.95,"n":380,"o":30.04,"t":"2026-10-14T19:30:00Z","v":11981,"vw":29.980708},{"c":30.03,"h":30.1,"l":29.99,"n":945,"o":29.99,"t":"2026-10-14T19:45:00Z","v":35254,"vw":30.04832},{"c":30.03,"h":30.03,"l":30.03,"n":19,"o":30.03,"t":"2026-10-14T20:00:00Z","v":37559,"vw":30.03},{"c":30.235,"h":30.24,"l":30.235,"n":19,"o":30.24,"t":"2026-10-15T13:30:00Z","v":902,"vw":30.239158},{"c":30.26,"h":30.3,"l":30.24,"n":44,"o":30.255,"t":"2026-10-15T13:45:00Z","v":1564,"vw":30.27375},{"c":30.44,"h":30.46,"l":30.42,"n":69,"o":30.43,"t":"2026-10-15T14:00:00Z","v":1573,"vw":30.431177},{"c":30.395,"h":30.43,"l":30.38,"n":85,"o":30.38,"t":"2026-10-15T14:15:00Z","v":2760,"vw":30.407597},{"c":30.57,"h":30.58,"l":30.44,"n":110,"o":30.44,"t":"2026-10-15T14:30:00Z","v":4143,"vw":30.495305},{"c":30.48,"h":30.51,"l":30.46,"n":120,"o":30.46,"t":"2026-10-15T14:45:00Z","v":3516,"vw":30.495057},{"c":30.35,"h":30.41,"l":30.35,"n":28,"o":30.41,"t":"2026-10-15T15:00:00Z","v":737,"vw":30.385},{"c":30.225,"h":30.24,"l":30.225,"n":14,"o":30.24,"t":"2026-10-15T15:15:00Z","v":323,"vw":30.231098},{"c":30.21,"h":30.22,"l":30.21,"n":23,"o":30.22,"t":"2026-10-15T15:30:00Z","v":947,"vw":30.213131},{"c":30.23,"h":30.27,"l":30.23,"n":22,"o":30.27,"t":"2026-10-15T15:45:00Z","v":447,"vw":30.25},{"c":30.2106,"h":30.2374,"l":30.1801,"n":29,"o":30.22,"t":"2026-10-15T16:00:00Z","v":1172,"vw":30.210189},{"c":30.24,"h":30.24,"l":30.19,"n":85,"o":30.195,"t":"2026-10-15T16:15:00Z","v":2074,"vw":30.212204},{"c":30.21,"h":30.21,"l":30.21,"n":2,"o":30.21,"t":"2026-10-15T16:30:00Z","v":148,"vw":30.21},{"c":30.22,"h":30.22,"l":30.22,"n":5,"o":30.22,"t":"2026-10-15T16:45:00Z","v":115,"vw":30.22},{"c":30.21,"h":30.21,"l":30.21,"n":23,"o":30.21,"t":"2026-10-15T17:00:00Z","v":392,"vw":30.21},{"c":30.17,"h":30.17,"l":30.14,"n":27,"o":30.14,"t":"2026-10-15T17:15:00Z","v":877,"vw":30.165},{"c":30.13,"h":30.17,"l":30.13,"n":57,"o":30.17,"t":"2026-10-15T17:30:00Z","v":1359,"vw":30.151804},{"c":30.06,"h":30.135,"l":30.06,"n":52,"o":30.135,"t":"2026-10-15T17:45:00Z","v":2792,"vw":30.102606},{"c":30.16,"h":30.16,"l":30.06,"n":114,"o":30.06,"t":"2026-10-15T18:00:00Z","v":3860,"vw":30.099322},{"c":30.195,"h":30.2,"l":30.17,"n":41,"o":30.17,"t":"2026-10-15T18:15:00Z","v":1428,"vw":30.182074},{"c":30.16,"h":30.1899,"l":30.135,"n":110,"o":30.18,"t":"2026-10-15T18:30:00Z","v":3051,"vw":30.166881},{"c":30.08,"h":30.19,"l":30.08,"n":63,"o":30.165,"t":"2026-10-15T18:45:00Z","v":1793,"vw":30.141448},{"c":30.11,"h":30.1264,"l":30.11,"n":15,"o":30.1264,"t":"2026-10-15T19:00:00Z","v":636,"vw":30.122664},{"c":30.18,"h":30.18,"l":30.12,"n":125,"o":30.12,"t":"2026-10-15T19:15:00Z","v":4473,"vw":30.149722},{"c":30.21,"h":30.21,"l":30.18,"n":118,"o":30.18,"t":"2026-10-15T19:30:00Z","v":3579,"vw":30.198663},{"c":30.33,"h":30.36,"l":30.13,"n":791,"o":30.18,"t":"2026-10-15T19:45:00Z","v":22650,"vw":30.272838},{"c":30.31,"h":30.34,"l":30.31,"n":14,"o":30.34,"t":"2026-10-15T20:00:00Z","v":29017,"vw":30.31013},{"c":30.66,"h":30.66,"l":30.36,"n":34,"o":30.36,"t":"2026-10-16T13:30:00Z","v":3329,"vw":30.419562},{"c":30.59,"h":30.81,"l":30.59,"n":28,"o":30.81,"t":"2026-10-16T13:45:00Z","v":1413,"vw":30.671745},{"c":30.7,"h":30.7,"l":30.69,"n":35,"o":30.69,"t":"2026-10-16T14:15:00Z","v":697,"vw":30.697159},{"c":30.72,"h":30.8,"l":30.72,"n":43,"o":30.8,"t":"2026-10-16T14:30:00Z","v":1340,"vw":30.763962},{"c":30.67,"h":30.76,"l":30.6416,"n":30,"o":30.76,"t":"2026-10-16T14:45:00Z","v":1308,"vw":30.691655},{"c":30.7786,"h":30.7786,"l":30.75,"n":18,"o":30.75,"t":"2026-10-16T15:00:00Z","v":445,"vw":30.769035},{"c":30.6,"h":30.76,"l":30.6,"n":93,"o":30.73,"t":"2026-10-16T15:15:00Z","v":3342,"vw":30.693716},{"c":30.6116,"h":30.64,"l":30.6116,"n":24,"o":30.64,"t":"2026-10-16T15:30:00Z","v":469,"vw":30.620259},{"c":30.595,"h":30.605,"l":30.54,"n":18,"o":30.56,"t":"2026-10-16T15:45:00Z","v":2258,"vw":30.577469},{"c":30.44,"h":30.48,"l":30.44,"n":15,"o":30.48,"t":"2026-10-16T16:00:00Z","v":520,"vw":30.459328},{"c":30.355,"h":30.41,"l":30.29,"n":52,"o":30.33,"t":"2026-10-16T16:15:00Z","v":1632,"vw":30.347453},{"c":30.3,"h":30.3,"l":30.3,"n":35,"o":30.3,"t":"2026-10-16T16:30:00Z","v":1995,"vw":30.3},{"c":30.245,"h":30.34,"l":30.245,"n":107,"o":30.28,"t":"2026-10-16T16:45:00Z","v":4452,"vw":30.271093},{"c":30.18,"h":30.18,"l":30.18,"n":7,"o":30.18,"t":"2026-10-16T17:00:00Z","v":143,"vw":30.18},{"c":30.23,"h":30.23,"l":30.1601,"n":129,"o":30.18,"t":"2026-10-16T17:15:00Z","v":4477,"vw":30.191106},{"c":30.2718,"h":30.34,"l":30.26,"n":56,"o":30.34,"t":"2026-10-16T17:30:00Z","v":2981,"vw":30.297044},{"c":30.26,"h":30.26,"l":30.21,"n":59,"o":30.21,"t":"2026-10-16T18:00:00Z","v":1379,"vw":30.227143},{"c":30.2501,"h":30.28,"l":30.25,"n":57,"o":30.25,"t":"2026-10-16T18:15:00Z","v":1291,"vw":30.257546},{"c":30.24,"h":30.27,"l":30.24,"n":96,"o":30.25,"t":"2026-10-16T18:30:00Z","v":2543,"vw":30.253119},{"c":30.25,"h":30.32,"l":30.25,"n":86,"o":30.295,"t":"2026-10-16T18:45:00Z","v":2182,"vw":30.288705},{"c":30.24,"h":30.27,"l":30.2263,"n":44,"o":30.27,"t":"2026-10-16T19:00:00Z","v":837,"vw":30.246653},{"c":30.27,"h":30.32,"l":30.265,"n":129,"o":30.265,"t":"2026-10-16T19:15:00Z","v":5881,"vw":30.274464},{"c":30.24,"h":30.285,"l":30.24,"n":66,"o":30.285,"t":"2026-10-16T19:30:00Z","v":1639,"vw":30.272907},{"c":30.19,"h":30.32,"l":30.19,"n":842,"o":30.24,"t":"2026-10-16T19:45:00Z","v":39145,"vw":30.255301},{"c":30.21,"h":30.21,"l":30.21,"n":11,"o":30.21,"t":"2026-10-16T20:00:00Z","v":37337,"vw":30.21},{"c":30.175,"h":30.27,"l":30.175,"n":22,"o":30.22,"t":"2026-10-19T13:30:00Z","v":735,"vw":30.212872},{"c":30.13,"h":30.21,"l":30.05,"n":94,"o":30.05,"t":"2026-10-19T13:45:00Z","v":2575,"vw":30.144583},{"c":30.19,"h":30.22,"l":30.16,"n":73,"o":30.22,"t":"2026-10-19T14:00:00Z","v":1735,"vw":30.197376},{"c":30.16,"h":30.16,"l":30.16,"n":46,"o":30.16,"t":"2026-10-19T14:15:00Z","v":422,"vw":30.16},{"c":30.21,"h":30.26,"l":30.1302,"n":115,"o":30.2,"t":"2026-10-19T14:30:00Z","v":4355,"vw":30.208589},{"c":30.12,"h":30.18,"l":30.12,"n":30,"o":30.18,"t":"2026-10-19T14:45:00Z","v":2072,"vw":30.171275},{"c":30.245,"h":30.245,"l":30.14,"n":77,"o":30.14,"t":"2026-10-19T15:00:00Z","v":2369,"vw":30.177557},{"c":30.21,"h":30.3299,"l":30.21,"n":47,"o":30.3299,"t":"2026-10-19T15:15:00Z","v":1146,"vw":30.239238},{"c":30.215,"h":30.215,"l":30.15,"n":31,"o":30.15,"t":"2026-10-19T15:30:00Z","v":918,"vw":30.1825},{"c":30.15,"h":30.15,"l":30.15,"n":8,"o":30.15,"t":"2026-10-19T15:45:00Z","v":204,"vw":30.15},{"c":30.115,"h":30.185,"l":30.07,"n":32,"o":30.185,"t":"2026-10-19T16:00:00Z","v":1008,"vw":30.128468},{"c":30.08,"h":30.125,"l":30.08,"n":47,"o":30.09,"t":"2026-10-19T16:15:00Z","v":1048,"vw":30.1},{"c":30.07,"h":30.13,"l":30.07,"n":45,"o":30.07,"t":"2026-10-19T16:30:00Z","v":2441,"vw":30.093474},{"c":30.05,"h":30.105,"l":30.05,"n":89,"o":30.105,"t":"2026-10-19T16:45:00Z","v":1890,"vw":30.079724},{"c":29.98,"h":30.04,"l":29.98,"n":58,"o":30.04,"t":"2026-10-19T17:00:00Z","v":2039,"vw":30.004111},{"c":30.02,"h":30.02,"l":30.02,"n":29,"o":30.02,"t":"2026-10-19T17:15:00Z","v":803,"vw":30.02},{"c":30.065,"h":30.07,"l":30.02,"n":70,"o":30.045,"t":"2026-10-19T17:30:00Z","v":7637,"vw":30.045667},{"c":30.03,"h":30.045,"l":30.025,"n":67,"o":30.045,"t":"2026-10-19T17:45:00Z","v":2129,"vw":30.039637},{"c":30.02,"h":30.02,"l":30.02,"n":15,"o":30.02,"t":"2026-10-19T18:00:00Z","v":519,"vw":30.02},{"c":29.96,"h":30.02,"l":29.96,"n":102,"o":30.02,"t":"2026-10-19T18:15:00Z","v":3865,"vw":29.996261},{"c":29.965,"h":29.965,"l":29.965,"n":15,"o":29.965,"t":"2026-10-19T18:30:00Z","v":545,"vw":29.965},{"c":29.87,"h":29.975,"l":29.87,"n":283,"o":29.96,"t":"2026-10-19T18:45:00Z","v":10931,"vw":29.936308},{"c":29.81,"h":29.89,"l":29.8,"n":109,"o":29.89,"t":"2026-10-19T19:00:00Z","v":5540,"vw":29.838767},{"c":29.785,"h":29.84,"l":29.78,"n":108,"o":29.825,"t":"2026-10-19T19:15:00Z","v":4015,"vw":29.816364},{"c":29.73,"h":29.76,"l":29.65,"n":287,"o":29.75,"t":"2026-10-19T19:30:00Z","v":11028,"vw":29.715619},{"c":29.81,"h":29.81,"l":29.65,"n":816,"o":29.73,"t":"2026-10-19T19:45:00Z","v":42284,"vw":29.726978},{"c":29.75,"h":29.75,"l":29.75,"n":17,"o":29.75,"t":"2026-10-19T20:00:00Z","v":48349,"vw":29.75},{"c":30.27,"h":30.27,"l":29.76,"n":46,"o":29.85,"t":"2026-10-20T13:30:00Z","v":8026,"vw":29.878473},{"c":30.63,"h":30.715,"l":30.3,"n":102,"o":30.3,"t":"2026-10-20T13:45:00Z","v":5369,"vw":30.484529},{"c":30.48,"h":30.56,"l":30.355,"n":51,"o":30.56,"t":"2026-10-20T14:00:00Z","v":7588,"vw":30.403624},{"c":30.545,"h":30.565,"l":30.41,"n":103,"o":30.48,"t":"2026-10-20T14:15:00Z","v":3585,"vw":30.486871},{"c":30.41,"h":30.56,"l":30.41,"n":48,"o":30.56,"t":"2026-10-20T14:30:00Z","v":1535,"vw":30.487654},{"c":30.51,"h":30.56,"l":30.43,"n":76,"o":30.44,"t":"2026-10-20T14:45:00Z","v":2065,"vw":30.519848},{"c":30.3,"h":30.48,"l":30.3,"n":55,"o":30.48,"t":"2026-10-20T15:00:00Z","v":1654,"vw":30.394444},{"c":30.29,"h":30.29,"l":30.27,"n":7,"o":30.27,"t":"2026-10-20T15:15:00Z","v":407,"vw":30.28},{"c":30.325,"h":30.325,"l":30.21,"n":116,"o":30.22,"t":"2026-10-20T15:30:00Z","v":2931,"vw":30.270838},{"c":30.3,"h":30.32,"l":30.3,"n":31,"o":30.32,"t":"2026-10-20T15:45:00Z","v":715,"vw":30.3125},{"c":30.27,"h":30.32,"l":30.27,"n":38,"o":30.32,"t":"2026-10-20T16:00:00Z","v":1154,"vw":30.291634},{"c":30.175,"h":30.19,"l":30.175,"n":8,"o":30.19,"t":"2026-10-20T16:15:00Z","v":246,"vw":30.182611},{"c":30.2476,"h":30.2476,"l":30.2,"n":21,"o":30.2,"t":"2026-10-20T16:30:00Z","v":910,"vw":30.220431},{"c":30.17,"h":30.24,"l":30.1666,"n":58,"o":30.1666,"t":"2026-10-20T16:45:00Z","v":2173,"vw":30.212903},{"c":30.18,"h":30.18,"l":30.17,"n":36,"o":30.18,"t":"2026-10-20T17:00:00Z","v":987,"vw":30.175122},{"c":30.17,"h":30.25,"l":30.14,"n":154,"o":30.17,"t":"2026-10-20T17:15:00Z","v":4046,"vw":30.188923},{"c":30.23,"h":30.23,"l":30.19,"n":54,"o":30.2,"t":"2026-10-20T17:30:00Z","v":3378,"vw":30.226813},{"c":30.18,"h":30.23,"l":30.18,"n":63,"o":30.22,"t":"2026-10-20T17:45:00Z","v":1615,"vw":30.207},{"c":30.19,"h":30.23,"l":30.18,"n":67,"o":30.18,"t":"2026-10-20T18:00:00Z","v":3228,"vw":30.208617},{"c":30.14,"h":30.17,"l":30.13,"n":97,"o":30.17,"t":"2026-10-20T18:15:00Z","v":1870,"vw":30.153506},{"c":30.16,"h":30.19,"l":30.14,"n":168,"o":30.14,"t":"2026-10-20T18:30:00Z","v":5865,"vw":30.170793},{"c":30.145,"h":30.17,"l":30.13,"n":72,"o":30.15,"t":"2026-10-20T18:45:00Z","v":1667,"vw":30.152604},{"c":30.215,"h":30.22,"l":30.14,"n":220,"o":30.18,"t":"2026-10-20T19:00:00Z","v":6898,"vw":30.186697},{"c":30.19,"h":30.21,"l":30.18,"n":131,"o":30.21,"t":"2026-10-20T19:15:00Z","v":3562,"vw":30.193225},{"c":30.15,"h":30.21,"l":30.14,"n":227,"o":30.19,"t":"2026-10-20T19:30:00Z","v":7343,"vw":30.169099},{"c":30.2,"h":30.21,"l":30.09,"n":1189,"o":30.15,"t":"2026-10-20T19:45:00Z","v":40667,"vw":30.156833},{"c":30.18,"h":30.18,"l":30.18,"n":7,"o":30.18,"t":"2026-10-20T20:00:00Z","v":29043,"vw":30.18},{"c":30.18,"h":30.435,"l":30.17,"n":33,"o":30.35,"t":"2026-10-21T13:30:00Z","v":2232,"vw":30.318097},{"c":30.24,"h":30.265,"l":30.11,"n":112,"o":30.2,"t":"2026-10-21T14:00:00Z","v":5703,"vw":30.221563},{"c":30.19,"h":30.21,"l":30.125,"n":75,"o":30.21,"t":"2026-10-21T14:15:00Z","v":2482,"vw":30.182011},{"c":30.3,"h":30.3599,"l":30.26,"n":40,"o":30.26,"t":"2026-10-21T14:30:00Z","v":3111,"vw":30.347275},{"c":30.3025,"h":30.32,"l":30.265,"n":83,"o":30.28,"t":"2026-10-21T15:00:00Z","v":2845,"vw":30.299448},{"c":30.2975,"h":30.2975,"l":30.295,"n":15,"o":30.295,"t":"2026-10-21T15:15:00Z","v":711,"vw":30.295883},{"c":30.29,"h":30.39,"l":30.28,"n":117,"o":30.325,"t":"2026-10-21T15:30:00Z","v":8838,"vw":30.336027},{"c":30.265,"h":30.295,"l":30.26,"n":62,"o":30.28,"t":"2026-10-21T15:45:00Z","v":3084,"vw":30.275646},{"c":30.24,"h":30.26,"l":30.24,"n":58,"o":30.26,"t":"2026-10-21T16:00:00Z","v":1544,"vw":30.246371},{"c":30.23,"h":30.25,"l":30.23,"n":13,"o":30.25,"t":"2026-10-21T16:15:00Z","v":1073,"vw":30.24557},{"c":30.375,"h":30.375,"l":30.25,"n":92,"o":30.25,"t":"2026-10-21T16:30:00Z","v":4089,"vw":30.294186},{"c":30.305,"h":30.32,"l":30.305,"n":18,"o":30.32,"t":"2026-10-21T16:45:00Z","v":468,"vw":30.3125},{"c":30.33,"h":30.36,"l":30.31,"n":78,"o":30.32,"t":"2026-10-21T17:00:00Z","v":3627,"vw":30.353878},{"c":30.32,"h":30.32,"l":30.31,"n":18,"o":30.31,"t":"2026-10-21T17:15:00Z","v":982,"vw":30.311667},{"c":30.27,"h":30.3,"l":30.27,"n":72,"o":30.29,"t":"2026-10-21T17:30:00Z","v":1744,"vw":30.2875},{"c":30.27,"h":30.27,"l":30.2301,"n":38,"o":30.2301,"t":"2026-10-21T17:45:00Z","v":1234,"vw":30.25862},{"c":30.245,"h":30.29,"l":30.245,"n":39,"o":30.25,"t":"2026-10-21T18:00:00Z","v":1600,"vw":30.254973},{"c":30.21,"h":30.21,"l":30.21,"n":4,"o":30.21,"t":"2026-10-21T18:15:00Z","v":152,"vw":30.21},{"c":30.27,"h":30.27,"l":30.25,"n":40,"o":30.26,"t":"2026-10-21T18:30:00Z","v":1630,"vw":30.260989},{"c":30.2,"h":30.28,"l":30.19,"n":156,"o":30.28,"t":"2026-10-21T18:45:00Z","v":4640,"vw":30.251326},{"c":30.2,"h":30.2,"l":30.16,"n":96,"o":30.16,"t":"2026-10-21T19:00:00Z","v":2114,"vw":30.174336},{"c":30.36,"h":30.36,"l":30.25,"n":159,"o":30.25,"t":"2026-10-21T19:15:00Z","v":4653,"vw":30.308064},{"c":30.31,"h":30.35,"l":30.295,"n":49,"o":30.35,"t":"2026-10-21T19:30:00Z","v":1539,"vw":30.328085},{"c":30.38,"h":30.4,"l":30.33,"n":559,"o":30.34,"t":"2026-10-21T19:45:00Z","v":19150,"vw":30.370261},{"c":30.37,"h":30.37,"l":30.37,"n":13,"o":30.37,"t":"2026-10-21T20:00:00Z","v":29363,"vw":30.37},{"c":30.16,"h":30.465,"l":30.11,"n":104,"o":30.32,"t":"2026-10-22T13:30:00Z","v":14722,"vw":30.302771},{"c":30.49,"h":30.4975,"l":30.28,"n":53,"o":30.4725,"t":"2026-10-22T13:45:00Z","v":3250,"vw":30.366535},{"c":30.54,"h":30.54,"l":30.525,"n":16,"o":30.525,"t":"2026-10-22T14:00:00Z","v":3997,"vw":30.526062},{"c":30.68,"h":30.68,"l":30.54,"n":28,"o":30.67,"t":"2026-10-22T14:15:00Z","v":850,"vw":30.66125},{"c":30.65,"h":30.8332,"l":30.61,"n":50,"o":30.8332,"t":"2026-10-22T14:30:00Z","v":1920,"vw":30.685595},{"c":30.63,"h":30.71,"l":30.63,"n":28,"o":30.71,"t":"2026-10-22T14:45:00Z","v":754,"vw":30.677312},{"c":30.68,"h":30.68,"l":30.63,"n":32,"o":30.63,"t":"2026-10-22T15:00:00Z","v":658,"vw":30.655},{"c":30.72,"h":30.72,"l":30.685,"n":39,"o":30.685,"t":"2026-10-22T15:15:00Z","v":981,"vw":30.702759},{"c":30.7213,"h":30.73,"l":30.7213,"n":24,"o":30.73,"t":"2026-10-22T15:30:00Z","v":647,"vw":30.723043},{"c":30.77,"h":30.795,"l":30.74,"n":159,"o":30.74,"t":"2026-10-22T15:45:00Z","v":6575,"vw":30.762445},{"c":30.73,"h":30.77,"l":30.72,"n":73,"o":30.74,"t":"2026-10-22T16:00:00Z","v":2633,"vw":30.738752},{"c":30.87,"h":30.87,"l":30.79,"n":61,"o":30.81,"t":"2026-10-22T16:15:00Z","v":2186,"vw":30.841934},{"c":30.79,"h":30.86,"l":30.79,"n":140,"o":30.86,"t":"2026-10-22T16:30:00Z","v":3967,"vw":30.828145},{"c":30.85,"h":30.85,"l":30.7575,"n":56,"o":30.77,"t":"2026-10-22T16:45:00Z","v":1850,"vw":30.803262},{"c":30.81,"h":30.88,"l":30.81,"n":68,"o":30.88,"t":"2026-10-22T17:00:00Z","v":2568,"vw":30.850606},{"c":30.85,"h":30.89,"l":30.835,"n":98,"o":30.835,"t":"2026-10-22T17:15:00Z","v":2972,"vw":30.86321},{"c":30.81,"h":30.83,"l":30.79,"n":68,"o":30.79,"t":"2026-10-22T17:30:00Z","v":1641,"vw":30.806667},{"c":30.79,"h":30.79,"l":30.79,"n":6,"o":30.79,"t":"2026-10-22T17:45:00Z","v":187,"vw":30.79},{"c":30.75,"h":30.75,"l":30.71,"n":74,"o":30.73,"t":"2026-10-22T18:00:00Z","v":1711,"vw":30.7275},{"c":30.66,"h":30.74,"l":30.66,"n":137,"o":30.74,"t":"2026-10-22T18:15:00Z","v":3505,"vw":30.719081},{"c":30.58,"h":30.64,"l":30.56,"n":115,"o":30.64,"t":"2026-10-22T18:30:00Z","v":1983,"vw":30.586818},{"c":30.575,"h":30.61,"l":30.55,"n":404,"o":30.56,"t":"2026-10-22T18:45:00Z","v":19066,"vw":30.573577},{"c":30.64,"h":30.68,"l":30.57,"n":205,"o":30.57,"t":"2026-10-22T19:00:00Z","v":8154,"vw":30.631449},{"c":30.57,"h":30.67,"l":30.57,"n":191,"o":30.625,"t":"2026-10-22T19:15:00Z","v":6908,"vw":30.637093},{"c":30.62,"h":30.64,"l":30.56,"n":144,"o":30.57,"t":"2026-10-22T19:30:00Z","v":3381,"vw":30.593298},{"c":30.73,"h":30.73,"l":30.57,"n":743,"o":30.65,"t":"2026-10-22T19:45:00Z","v":21994,"vw":30.670944},{"c":30.7,"h":30.7,"l":30.7,"n":11,"o":30.7,"t":"2026-10-22T20:00:00Z","v":40551,"vw":30.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3860623342915025,"strike":36.16288958932189,"iv":0.5294338840560756,"gamma":0.05662279524554452,"theta":-0.020209647660973204,"vega":0.019898770753553396,"rho":0.003213562530343252,"breakevenPct":19.051960663235818},{"delta":0.2,"premium":0.8027462231348688,"strike":38.767163894592926,"iv":0.8649046123151469,"gamma":0.041082180905283136,"theta":-0.03795474391195906,"vega":0.023956858407245107,"rho":0.004145814676964703,"breakevenPct":28.892215367191532},{"delta":0.25,"premium":1.4332248584537652,"strike":41.49387882225436,"iv":1.2565722228866893,"gamma":0.03041834692333076,"theta":-0.06118155792550198,"vega":0.027294787320307774,"rho":0.004895240762190021,"breakevenPct":39.82769928569424},{"delta":0.3,"premium":2.2558914338690723,"strike":44.33066011678991,"iv":1.698757272401524,"gamma":0.024138429697131373,"theta":-0.08933608911799029,"vega":0.02998533912431804,"rho":0.005480317794340339,"breakevenPct":51.747724920713296},{"delta":0.35,"premium":2.45,"strike":42.98330648169387,"iv":1.6404804309566965,"gamma":0.02974397301418478,"theta":-0.08794783524906793,"vega":0.031012070614526977,"rho":0.006534963984010163,"breakevenPct":47.99122632473576},{"delta":0.4,"premium":2.45,"strike":40.343826392567316,"iv":1.4276531126705152,"gamma":0.03901993285569413,"theta":-0.07743630625982148,"vega":0.031524988310875926,"rho":0.007734620490180751,"breakevenPct":39.3935713112942},{"delta":0.45,"premium":2.45,"strike":37.70434630344076,"iv":1.2148257943843341,"gamma":0.04829589269720347,"theta":-0.06692477727057505,"vega":0.03203790600722487,"rho":0.00893427699635134,"breakevenPct":30.795916297852646},{"delta":0.5,"premium":2.45,"strike":35.0648662143142,"iv":1.0019984760981528,"gamma":0.05757185253871281,"theta":-0.05641324828132861,"vega":0.032550823703573824,"rho":0.010133933502521928,"breakevenPct":22.19826128441109},{"delta":0.55,"premium":2.45,"strike":32.42538612518764,"iv":0.7891711578119718,"gamma":0.06684781238022215,"theta":-0.04590171929208217,"vega":0.03306374139992277,"rho":0.011333590008692516,"breakevenPct":13.600606270969521},{"delta":0.6,"premium":2.5070249506674034,"strike":29.92496717017447,"iv":0.595746561027963,"gamma":0.07474903598408061,"theta":-0.03608759329471858,"vega":0.03331243199280711,"rho":0.01249146647101668,"breakevenPct":5.641668146064743},{"delta":0.65,"premium":3.210063089159627,"strike":28.99991698794786,"iv":0.6221277479122675,"gamma":0.06707641464973038,"theta":-0.03417407088774664,"vega":0.030567797884466178,"rho":0.013176033285602465,"breakevenPct":4.918501879828955},{"delta":0.7,"premium":3.9131012276518495,"strike":28.07486680572125,"iv":0.6485089347965719,"gamma":0.05940379331538016,"theta":-0.032260548480774705,"vega":0.027823163776125252,"rho":0.013860600100188249,"breakevenPct":4.195335613593167},{"delta":0.75,"premium":4.616139366144074,"strike":27.14981662349464,"iv":0.6748901216808764,"gamma":0.05173117198102993,"theta":-0.030347026073802772,"vega":0.02507852966778432,"rho":0.014545166914774034,"breakevenPct":3.47216934735738},{"delta":0.8,"premium":5.319177504636297,"strike":26.22476644126803,"iv":0.7012713085651809,"gamma":0.04405855064667969,"theta":-0.028433503666830836,"vega":0.022333895559443387,"rho":0.01522973372935982,"breakevenPct":2.7490030811215913},{"delta":0.85,"premium":6.02221564312852,"strike":25.29971625904142,"iv":0.7276524954494853,"gamma":0.03638592931232947,"theta":-0.026519981259858907,"vega":0.019589261451102465,"rho":0.015914300543945603,"breakevenPct":2.0258368148858046},{"delta":0.9,"premium":8.543905817174517,"strike":22.659279778393348,"iv":0.9459285318559559,"gamma":0.02163462603878115,"theta":-0.026742659279778393,"vega":0.01514210526315789,"rho":0.01516496830727057,"breakevenPct":1.6390410279083616}],"put":[{"delta":0.15,"premium":0.9685558399590163,"strike":22.822208002049184,"iv":1.2298737862207931,"gamma":0.022192980488153304,"theta":-0.04183663172890082,"vega":0.02016054217233639,"rho":-0.004503315645198074,"breakevenPct":28.8154652700646},{"delta":0.2,"premium":1.052544828195898,"strike":25.418179764576713,"iv":0.9432664650065168,"gamma":0.03373276073834895,"theta":-0.037448335897159714,"vega":0.02369919869177909,"rho":-0.005825882679233656,"breakevenPct":20.633110956414278},{"delta":0.25,"premium":1.3873391576558793,"strike":26.515866090675015,"iv":0.917043630477657,"gamma":0.03854297528676002,"theta":-0.03960547048636526,"vega":0.026078452241566383,"rho":-0.007330343727773267,"breakevenPct":18.148120739351352},{"delta":0.3,"premium":1.722133487115861,"strike":27.613552416773313,"iv":0.8908207959487973,"gamma":0.043353189835171085,"theta":-0.0417626050755708,"vega":0.02845770579135368,"rho":-0.008834804776312877,"breakevenPct":15.663130522288427},{"delta":0.35,"premium":2.0569278165758424,"strike":28.711238742871615,"iv":0.8645979614199374,"gamma":0.048163404383582145,"theta":-0.043919739664776344,"vega":0.030836959341140974,"rho":-0.010339265824852489,"breakevenPct":13.178140305225499},{"delta":0.4,"premium":2.391722146035824,"strike":29.808925068969913,"iv":0.8383751268910775,"gamma":0.05297361893199322,"theta":-0.04607687425398189,"vega":0.03321621289092827,"rho":-0.0118437268733921,"breakevenPct":10.69315008816257},{"delta":0.45,"premium":2.6478926154994897,"strike":30.482664915852414,"iv":0.7953990142298651,"gamma":0.05492966285169161,"theta":-0.043203804519884315,"vega":0.03244973681423497,"rho":-0.013274102986673862,"breakevenPct":9.33298924966474},{"delta":0.5,"premium":2.8874925358747174,"strike":31.067054965548092,"iv":0.7488920266192746,"gamma":0.056284169597915205,"theta":-0.03927058271912308,"vega":0.031020275389366282,"rho":-0.014688865162195999,"breakevenPct":8.209894365884773},{"delta":0.55,"premium":3.127092456249945,"strike":31.65144501524377,"iv":0.702385039008684,"gamma":0.0576386763441388,"theta":-0.03533736091836185,"vega":0.029590813964497593,"rho":-0.016103627337718137,"breakevenPct":7.086799482104807},{"delta":0.6,"premium":3.3666923766251724,"strike":32.235835064939444,"iv":0.6558780513980935,"gamma":0.05899318309036239,"theta":-0.03140413911760062,"vega":0.028161352539628905,"rho":-0.017518389513240272,"breakevenPct":5.963704598324842},{"delta":0.65,"premium":3.6062922970004005,"strike":32.82022511463512,"iv":0.6093710637875028,"gamma":0.06034768983658599,"theta":-0.02747091731683939,"vega":0.026731891114760212,"rho":-0.01893315168876241,"breakevenPct":4.840609714544875},{"delta":0.7,"premium":3.845892217375628,"strike":33.4046151643308,"iv":0.5628640761769124,"gamma":0.06170219658280958,"theta":-0.023537695516078164,"vega":0.025302429689891527,"rho":-0.020347913864284545,"breakevenPct":3.7175148307649106},{"delta":0.75,"premium":4.0854921377508555,"strike":33.98900521402648,"iv":0.5163570885663218,"gamma":0.06305670332903318,"theta":-0.01960447371531693,"vega":0.02387296826502283,"rho":-0.02176267603980668,"breakevenPct":2.594419946984943},{"delta":0.8,"premium":4.325092058126084,"strike":34.573395263722155,"iv":0.4698501009557311,"gamma":0.06441121007525677,"theta":-0.015671251914555696,"vega":0.022443506840154143,"rho":-0.023177438215328822,"breakevenPct":1.4713250632049757},{"delta":0.85,"premium":5.634550084889641,"strike":36.14601018675721,"iv":0.4932234295415958,"gamma":0.0574237691001698,"theta":-0.013212563667232597,"vega":0.020093548387096778,"rho":-0.02542671309934599,"breakevenPct":0.6141364760013909},{"delta":0.9,"premium":9.711363636363638,"strike":40.27511961722488,"iv":0.6831167464114832,"gamma":0.0294224880382775,"theta":-0.013796650717703342,"vega":0.015078229665071764,"rho":-0.029836076922708222,"breakevenPct":0.47963779748452734}]},"raw":{"call":[{"delta":0.15,"premium":0.3860623342915025,"strike":36.16288958932189,"iv":0.5294338840560756,"gamma":0.05662279524554452,"theta":-0.020209647660973204,"vega":0.019898770753553396,"rho":0.003213562530343252,"breakevenPct":19.051960663235818},{"delta":0.2,"premium":0.8027462231348688,"strike":38.767163894592926,"iv":0.8649046123151469,"gamma":0.041082180905283136,"theta":-0.03795474391195906,"vega":0.023956858407245107,"rho":0.004145814676964703,"breakevenPct":28.892215367191532},{"delta":0.25,"premium":1.4332248584537652,"strike":41.49387882225436,"iv":1.2565722228866893,"gamma":0.03041834692333076,"theta":-0.06118155792550198,"vega":0.027294787320307774,"rho":0.004895240762190021,"breakevenPct":39.82769928569424},{"delta":0.3,"premium":2.2558914338690723,"strike":44.33066011678991,"iv":1.698757272401524,"gamma":0.024138429697131373,"theta":-0.08933608911799029,"vega":0.02998533912431804,"rho":0.005480317794340339,"breakevenPct":51.747724920713296},{"delta":0.35,"premium":2.45,"strike":42.98330648169387,"iv":1.6404804309566965,"gamma":0.02974397301418478,"theta":-0.08794783524906793,"vega":0.031012070614526977,"rho":0.006534963984010163,"breakevenPct":47.99122632473576},{"delta":0.4,"premium":2.45,"strike":40.343826392567316,"iv":1.4276531126705152,"gamma":0.03901993285569413,"theta":-0.07743630625982148,"vega":0.031524988310875926,"rho":0.007734620490180751,"breakevenPct":39.3935713112942},{"delta":0.45,"premium":2.45,"strike":37.70434630344076,"iv":1.2148257943843341,"gamma":0.04829589269720347,"theta":-0.06692477727057505,"vega":0.03203790600722487,"rho":0.00893427699635134,"breakevenPct":30.795916297852646},{"delta":0.5,"premium":2.45,"strike":35.0648662143142,"iv":1.0019984760981528,"gamma":0.05757185253871281,"theta":-0.05641324828132861,"vega":0.032550823703573824,"rho":0.010133933502521928,"breakevenPct":22.19826128441109},{"delta":0.55,"premium":2.45,"strike":32.42538612518764,"iv":0.7891711578119718,"gamma":0.06684781238022215,"theta":-0.04590171929208217,"vega":0.03306374139992277,"rho":0.011333590008692516,"breakevenPct":13.600606270969521},{"delta":0.6,"premium":2.5070249506674034,"strike":29.92496717017447,"iv":0.595746561027963,"gamma":0.07474903598408061,"theta":-0.03608759329471858,"vega":0.03331243199280711,"rho":0.01249146647101668,"breakevenPct":5.641668146064743},{"delta":0.65,"premium":3.210063089159627,"strike":28.99991698794786,"iv":0.6221277479122675,"gamma":0.06707641464973038,"theta":-0.03417407088774664,"vega":0.030567797884466178,"rho":0.013176033285602465,"breakevenPct":4.918501879828955},{"delta":0.7,"premium":3.9131012276518495,"strike":28.07486680572125,"iv":0.6485089347965719,"gamma":0.05940379331538016,"theta":-0.032260548480774705,"vega":0.027823163776125252,"rho":0.013860600100188249,"breakevenPct":4.195335613593167},{"delta":0.75,"premium":4.616139366144074,"strike":27.14981662349464,"iv":0.6748901216808764,"gamma":0.05173117198102993,"theta":-0.030347026073802772,"vega":0.02507852966778432,"rho":0.014545166914774034,"breakevenPct":3.47216934735738},{"delta":0.8,"premium":5.319177504636297,"strike":26.22476644126803,"iv":0.7012713085651809,"gamma":0.04405855064667969,"theta":-0.028433503666830836,"vega":0.022333895559443387,"rho":0.01522973372935982,"breakevenPct":2.7490030811215913},{"delta":0.85,"premium":6.02221564312852,"strike":25.29971625904142,"iv":0.7276524954494853,"gamma":0.03638592931232947,"theta":-0.026519981259858907,"vega":0.019589261451102465,"rho":0.015914300543945603,"breakevenPct":2.0258368148858046},{"delta":0.9,"premium":8.543905817174517,"strike":22.659279778393348,"iv":0.9459285318559559,"gamma":0.02163462603878115,"theta":-0.026742659279778393,"vega":0.01514210526315789,"rho":0.01516496830727057,"breakevenPct":1.6390410279083616}],"put":[{"delta":0.15,"premium":0.9685558399590163,"strike":22.822208002049184,"iv":1.2298737862207931,"gamma":0.022192980488153304,"theta":-0.04183663172890082,"vega":0.02016054217233639,"rho":-0.004503315645198074,"breakevenPct":28.8154652700646},{"delta":0.2,"premium":1.052544828195898,"strike":25.418179764576713,"iv":0.9432664650065168,"gamma":0.03373276073834895,"theta":-0.037448335897159714,"vega":0.02369919869177909,"rho":-0.005825882679233656,"breakevenPct":20.633110956414278},{"delta":0.25,"premium":1.3873391576558793,"strike":26.515866090675015,"iv":0.917043630477657,"gamma":0.03854297528676002,"theta":-0.03960547048636526,"vega":0.026078452241566383,"rho":-0.007330343727773267,"breakevenPct":18.148120739351352},{"delta":0.3,"premium":1.722133487115861,"strike":27.613552416773313,"iv":0.8908207959487973,"gamma":0.043353189835171085,"theta":-0.0417626050755708,"vega":0.02845770579135368,"rho":-0.008834804776312877,"breakevenPct":15.663130522288427},{"delta":0.35,"premium":2.0569278165758424,"strike":28.711238742871615,"iv":0.8645979614199374,"gamma":0.048163404383582145,"theta":-0.043919739664776344,"vega":0.030836959341140974,"rho":-0.010339265824852489,"breakevenPct":13.178140305225499},{"delta":0.4,"premium":2.391722146035824,"strike":29.808925068969913,"iv":0.8383751268910775,"gamma":0.05297361893199322,"theta":-0.04607687425398189,"vega":0.03321621289092827,"rho":-0.0118437268733921,"breakevenPct":10.69315008816257},{"delta":0.45,"premium":2.6478926154994897,"strike":30.482664915852414,"iv":0.7953990142298651,"gamma":0.05492966285169161,"theta":-0.043203804519884315,"vega":0.03244973681423497,"rho":-0.013274102986673862,"breakevenPct":9.33298924966474},{"delta":0.5,"premium":2.8874925358747174,"strike":31.067054965548092,"iv":0.7488920266192746,"gamma":0.056284169597915205,"theta":-0.03927058271912308,"vega":0.031020275389366282,"rho":-0.014688865162195999,"breakevenPct":8.209894365884773},{"delta":0.55,"premium":3.127092456249945,"strike":31.65144501524377,"iv":0.702385039008684,"gamma":0.0576386763441388,"theta":-0.03533736091836185,"vega":0.029590813964497593,"rho":-0.016103627337718137,"breakevenPct":7.086799482104807},{"delta":0.6,"premium":3.3666923766251724,"strike":32.235835064939444,"iv":0.6558780513980935,"gamma":0.05899318309036239,"theta":-0.03140413911760062,"vega":0.028161352539628905,"rho":-0.017518389513240272,"breakevenPct":5.963704598324842},{"delta":0.65,"premium":3.6062922970004005,"strike":32.82022511463512,"iv":0.6093710637875028,"gamma":0.06034768983658599,"theta":-0.02747091731683939,"vega":0.026731891114760212,"rho":-0.01893315168876241,"breakevenPct":4.840609714544875},{"delta":0.7,"premium":3.845892217375628,"strike":33.4046151643308,"iv":0.5628640761769124,"gamma":0.06170219658280958,"theta":-0.023537695516078164,"vega":0.025302429689891527,"rho":-0.020347913864284545,"breakevenPct":3.7175148307649106},{"delta":0.75,"premium":4.0854921377508555,"strike":33.98900521402648,"iv":0.5163570885663218,"gamma":0.06305670332903318,"theta":-0.01960447371531693,"vega":0.02387296826502283,"rho":-0.02176267603980668,"breakevenPct":2.594419946984943},{"delta":0.8,"premium":4.325092058126084,"strike":34.573395263722155,"iv":0.4698501009557311,"gamma":0.06441121007525677,"theta":-0.015671251914555696,"vega":0.022443506840154143,"rho":-0.023177438215328822,"breakevenPct":1.4713250632049757},{"delta":0.85,"premium":5.634550084889641,"strike":36.14601018675721,"iv":0.4932234295415958,"gamma":0.0574237691001698,"theta":-0.013212563667232597,"vega":0.020093548387096778,"rho":-0.02542671309934599,"breakevenPct":0.6141364760013909},{"delta":0.9,"premium":9.711363636363638,"strike":40.27511961722488,"iv":0.6831167464114832,"gamma":0.0294224880382775,"theta":-0.013796650717703342,"vega":0.015078229665071764,"rho":-0.029836076922708222,"breakevenPct":0.47963779748452734}]}},"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"}}