{"symbol":"IDEF","url":"https://intraalpha.com/companies/IDEF","capturedAt":"2026-10-22T08:00:42.149Z","state":"ready","quote":{"symbol":"IDEF","last_price":30.3951,"prev_close":30.23,"regular_close":30.3951,"change":0.1651,"change_pct":0.5461,"regular_change":0.1651,"regular_change_pct":0.5461,"extended_change":0,"extended_change_pct":0,"bid":28.54,"ask":32.49,"bid_size":300,"ask_size":300,"volume":739295,"vwap":30.387704,"open":30.36,"high":30.555,"low":30.192,"close":30.3951,"trade_count":4153,"last_trade_at":"2026-10-21T20:00:00.365185489Z","last_quote_at":"2026-10-21T23:55:26.388573718Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:00:26.174458569-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3800000000,"net_expense_ratio":0.0055,"portfolio_turnover":1.28,"dividend_yield":0.0031,"inception_date":"2025-05-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:00:39.140715+00:00"},"optionObservedAt":"2026-10-21T19:59:18.705Z","bars":[{"c":29.87,"h":30.04,"l":29.85,"n":36,"o":30,"t":"2026-10-15T13:30:00Z","v":7475,"vw":29.981317},{"c":29.87,"h":29.87,"l":29.79,"n":40,"o":29.81,"t":"2026-10-15T13:35:00Z","v":6195,"vw":29.804749},{"c":29.9,"h":29.91,"l":29.88,"n":19,"o":29.88,"t":"2026-10-15T13:40:00Z","v":2532,"vw":29.892358},{"c":29.865,"h":29.895,"l":29.85,"n":65,"o":29.895,"t":"2026-10-15T13:45:00Z","v":14728,"vw":29.866011},{"c":29.695,"h":29.88,"l":29.68,"n":295,"o":29.83,"t":"2026-10-15T13:50:00Z","v":79252,"vw":29.778834},{"c":29.71,"h":29.715,"l":29.61,"n":347,"o":29.695,"t":"2026-10-15T13:55:00Z","v":80971,"vw":29.658061},{"c":29.875,"h":29.875,"l":29.7,"n":76,"o":29.7,"t":"2026-10-15T14:00:00Z","v":11293,"vw":29.805498},{"c":29.965,"h":29.965,"l":29.8619,"n":84,"o":29.8751,"t":"2026-10-15T14:05:00Z","v":36151,"vw":29.896939},{"c":29.93,"h":29.995,"l":29.92,"n":36,"o":29.97,"t":"2026-10-15T14:10:00Z","v":6006,"vw":29.951965},{"c":29.9501,"h":29.97,"l":29.9,"n":45,"o":29.93,"t":"2026-10-15T14:15:00Z","v":12059,"vw":29.926085},{"c":29.96,"h":29.975,"l":29.95,"n":65,"o":29.975,"t":"2026-10-15T14:20:00Z","v":17365,"vw":29.958347},{"c":29.91,"h":29.96,"l":29.905,"n":146,"o":29.93,"t":"2026-10-15T14:25:00Z","v":9545,"vw":29.925566},{"c":29.985,"h":29.985,"l":29.89,"n":58,"o":29.9,"t":"2026-10-15T14:30:00Z","v":10761,"vw":29.945502},{"c":30.04,"h":30.04,"l":29.98,"n":42,"o":29.99,"t":"2026-10-15T14:35:00Z","v":8793,"vw":30.002063},{"c":30.07,"h":30.09,"l":30.0371,"n":45,"o":30.0371,"t":"2026-10-15T14:40:00Z","v":6805,"vw":30.060695},{"c":30.0507,"h":30.1002,"l":30.0507,"n":19,"o":30.065,"t":"2026-10-15T14:45:00Z","v":3738,"vw":30.066344},{"c":30.1,"h":30.12,"l":30.07,"n":34,"o":30.08,"t":"2026-10-15T14:50:00Z","v":11070,"vw":30.097039},{"c":30.14,"h":30.14,"l":30.1,"n":34,"o":30.1,"t":"2026-10-15T14:55:00Z","v":5000,"vw":30.106812},{"c":30.14,"h":30.175,"l":30.1399,"n":26,"o":30.16,"t":"2026-10-15T15:00:00Z","v":6003,"vw":30.147118},{"c":30.135,"h":30.2,"l":30.13,"n":29,"o":30.17,"t":"2026-10-15T15:05:00Z","v":3449,"vw":30.157792},{"c":30.14,"h":30.2,"l":30.14,"n":25,"o":30.17,"t":"2026-10-15T15:10:00Z","v":4009,"vw":30.180693},{"c":30.205,"h":30.24,"l":30.205,"n":23,"o":30.23,"t":"2026-10-15T15:15:00Z","v":2395,"vw":30.218494},{"c":30.19,"h":30.2143,"l":30.19,"n":12,"o":30.2,"t":"2026-10-15T15:20:00Z","v":1736,"vw":30.202411},{"c":30.2,"h":30.2,"l":30.18,"n":13,"o":30.18,"t":"2026-10-15T15:25:00Z","v":2273,"vw":30.182179},{"c":30.13,"h":30.14,"l":30.13,"n":15,"o":30.14,"t":"2026-10-15T15:30:00Z","v":2701,"vw":30.137917},{"c":30.141,"h":30.1628,"l":30.141,"n":12,"o":30.16,"t":"2026-10-15T15:35:00Z","v":1968,"vw":30.15716},{"c":30.135,"h":30.18,"l":30.135,"n":99,"o":30.17,"t":"2026-10-15T15:40:00Z","v":87212,"vw":30.153067},{"c":30.141,"h":30.15,"l":30.1383,"n":26,"o":30.14,"t":"2026-10-15T15:45:00Z","v":12665,"vw":30.140926},{"c":30.13,"h":30.175,"l":30.13,"n":55,"o":30.16,"t":"2026-10-15T15:50:00Z","v":17241,"vw":30.161626},{"c":30.15,"h":30.15,"l":30.125,"n":24,"o":30.125,"t":"2026-10-15T15:55:00Z","v":1719,"vw":30.12948},{"c":30.1201,"h":30.15,"l":30.12,"n":59,"o":30.14,"t":"2026-10-15T16:00:00Z","v":9435,"vw":30.139727},{"c":30.11,"h":30.12,"l":30.11,"n":27,"o":30.12,"t":"2026-10-15T16:05:00Z","v":4500,"vw":30.112341},{"c":30.11,"h":30.11,"l":30.11,"n":5,"o":30.11,"t":"2026-10-15T16:10:00Z","v":1873,"vw":30.11},{"c":30.08,"h":30.12,"l":30.08,"n":199,"o":30.1,"t":"2026-10-15T16:15:00Z","v":6242,"vw":30.108436},{"c":30.09,"h":30.11,"l":30.09,"n":13,"o":30.1,"t":"2026-10-15T16:20:00Z","v":4994,"vw":30.099738},{"c":30.115,"h":30.12,"l":30.09,"n":82,"o":30.11,"t":"2026-10-15T16:25:00Z","v":9027,"vw":30.10104},{"c":30.09,"h":30.11,"l":30.09,"n":10,"o":30.11,"t":"2026-10-15T16:30:00Z","v":2211,"vw":30.108892},{"c":30.15,"h":30.15,"l":30.135,"n":20,"o":30.15,"t":"2026-10-15T16:35:00Z","v":1221,"vw":30.144341},{"c":30.15,"h":30.15,"l":30.13,"n":22,"o":30.135,"t":"2026-10-15T16:40:00Z","v":6851,"vw":30.143879},{"c":30.17,"h":30.17,"l":30.165,"n":5,"o":30.165,"t":"2026-10-15T16:45:00Z","v":1765,"vw":30.168829},{"c":30.1379,"h":30.1379,"l":30.115,"n":13,"o":30.13,"t":"2026-10-15T16:50:00Z","v":2279,"vw":30.127327},{"c":30.15,"h":30.16,"l":30.13,"n":29,"o":30.135,"t":"2026-10-15T16:55:00Z","v":4864,"vw":30.142082},{"c":30.14,"h":30.145,"l":30.11,"n":53,"o":30.145,"t":"2026-10-15T17:00:00Z","v":7262,"vw":30.130802},{"c":30.165,"h":30.165,"l":30.15,"n":21,"o":30.15,"t":"2026-10-15T17:05:00Z","v":2770,"vw":30.155446},{"c":30.15,"h":30.1799,"l":30.15,"n":12,"o":30.1799,"t":"2026-10-15T17:10:00Z","v":5815,"vw":30.172221},{"c":30.19,"h":30.19,"l":30.175,"n":15,"o":30.175,"t":"2026-10-15T17:15:00Z","v":2757,"vw":30.187586},{"c":30.18,"h":30.19,"l":30.17,"n":53,"o":30.18,"t":"2026-10-15T17:20:00Z","v":9890,"vw":30.180891},{"c":30.16,"h":30.18,"l":30.16,"n":10,"o":30.18,"t":"2026-10-15T17:25:00Z","v":1024,"vw":30.165316},{"c":30.17,"h":30.175,"l":30.15,"n":27,"o":30.15,"t":"2026-10-15T17:30:00Z","v":5047,"vw":30.167113},{"c":30.17,"h":30.19,"l":30.16,"n":22,"o":30.19,"t":"2026-10-15T17:35:00Z","v":6273,"vw":30.164569},{"c":30.2,"h":30.21,"l":30.18,"n":76,"o":30.186,"t":"2026-10-15T17:40:00Z","v":4751,"vw":30.197506},{"c":30.18,"h":30.2,"l":30.18,"n":25,"o":30.2,"t":"2026-10-15T17:45:00Z","v":2142,"vw":30.190114},{"c":30.2,"h":30.2,"l":30.19,"n":26,"o":30.19,"t":"2026-10-15T17:50:00Z","v":3296,"vw":30.195036},{"c":30.19,"h":30.19,"l":30.185,"n":12,"o":30.185,"t":"2026-10-15T17:55:00Z","v":5373,"vw":30.189126},{"c":30.17,"h":30.18,"l":30.17,"n":15,"o":30.18,"t":"2026-10-15T18:00:00Z","v":1273,"vw":30.172707},{"c":30.1451,"h":30.17,"l":30.1451,"n":24,"o":30.15,"t":"2026-10-15T18:05:00Z","v":5006,"vw":30.163183},{"c":30.165,"h":30.169,"l":30.135,"n":57,"o":30.15,"t":"2026-10-15T18:10:00Z","v":53135,"vw":30.162833},{"c":30.14,"h":30.165,"l":30.13,"n":49,"o":30.16,"t":"2026-10-15T18:15:00Z","v":10757,"vw":30.145849},{"c":30.145,"h":30.15,"l":30.13,"n":99,"o":30.1301,"t":"2026-10-15T18:20:00Z","v":65243,"vw":30.139656},{"c":30.16,"h":30.17,"l":30.145,"n":51,"o":30.1479,"t":"2026-10-15T18:25:00Z","v":13778,"vw":30.156974},{"c":30.195,"h":30.21,"l":30.17,"n":114,"o":30.17,"t":"2026-10-15T18:30:00Z","v":24647,"vw":30.197664},{"c":30.2,"h":30.22,"l":30.19,"n":104,"o":30.2,"t":"2026-10-15T18:35:00Z","v":22945,"vw":30.208863},{"c":30.205,"h":30.22,"l":30.18,"n":122,"o":30.18,"t":"2026-10-15T18:40:00Z","v":48678,"vw":30.19917},{"c":30.2,"h":30.22,"l":30.2,"n":99,"o":30.2,"t":"2026-10-15T18:45:00Z","v":17338,"vw":30.208086},{"c":30.21,"h":30.22,"l":30.2,"n":32,"o":30.21,"t":"2026-10-15T18:50:00Z","v":7952,"vw":30.204397},{"c":30.2347,"h":30.2347,"l":30.2,"n":31,"o":30.21,"t":"2026-10-15T18:55:00Z","v":17044,"vw":30.201158},{"c":30.255,"h":30.26,"l":30.22,"n":46,"o":30.225,"t":"2026-10-15T19:00:00Z","v":16745,"vw":30.241642},{"c":30.26,"h":30.26,"l":30.25,"n":46,"o":30.256,"t":"2026-10-15T19:05:00Z","v":3518,"vw":30.254056},{"c":30.3,"h":30.31,"l":30.28,"n":66,"o":30.28,"t":"2026-10-15T19:10:00Z","v":10624,"vw":30.300561},{"c":30.3001,"h":30.32,"l":30.29,"n":48,"o":30.29,"t":"2026-10-15T19:15:00Z","v":14197,"vw":30.30109},{"c":30.32,"h":30.33,"l":30.31,"n":50,"o":30.32,"t":"2026-10-15T19:20:00Z","v":9439,"vw":30.315582},{"c":30.309,"h":30.34,"l":30.29,"n":69,"o":30.31,"t":"2026-10-15T19:25:00Z","v":13473,"vw":30.325767},{"c":30.32,"h":30.34,"l":30.29,"n":78,"o":30.29,"t":"2026-10-15T19:30:00Z","v":18703,"vw":30.321118},{"c":30.35,"h":30.35,"l":30.32,"n":77,"o":30.32,"t":"2026-10-15T19:35:00Z","v":12516,"vw":30.334814},{"c":30.36,"h":30.36,"l":30.355,"n":54,"o":30.36,"t":"2026-10-15T19:40:00Z","v":4755,"vw":30.358224},{"c":30.38,"h":30.405,"l":30.36,"n":54,"o":30.36,"t":"2026-10-15T19:45:00Z","v":5143,"vw":30.380881},{"c":30.38,"h":30.38,"l":30.3401,"n":46,"o":30.38,"t":"2026-10-15T19:50:00Z","v":4081,"vw":30.360597},{"c":30.38,"h":30.43,"l":30.3,"n":200,"o":30.38,"t":"2026-10-15T19:55:00Z","v":26066,"vw":30.391216},{"c":30.39,"h":30.39,"l":30.39,"n":7,"o":30.39,"t":"2026-10-15T20:00:00Z","v":7238,"vw":30.39},{"c":30.56,"h":30.69,"l":30.56,"n":23,"o":30.67,"t":"2026-10-16T13:30:00Z","v":7482,"vw":30.663109},{"c":30.57,"h":30.63,"l":30.52,"n":83,"o":30.57,"t":"2026-10-16T13:35:00Z","v":14917,"vw":30.584777},{"c":30.63,"h":30.63,"l":30.5786,"n":11,"o":30.5786,"t":"2026-10-16T13:40:00Z","v":1349,"vw":30.584274},{"c":30.635,"h":30.66,"l":30.62,"n":9,"o":30.66,"t":"2026-10-16T13:45:00Z","v":1285,"vw":30.639805},{"c":30.55,"h":30.64,"l":30.55,"n":19,"o":30.64,"t":"2026-10-16T13:50:00Z","v":2077,"vw":30.602971},{"c":30.59,"h":30.649,"l":30.59,"n":18,"o":30.605,"t":"2026-10-16T13:55:00Z","v":4670,"vw":30.60517},{"c":30.625,"h":30.66,"l":30.585,"n":26,"o":30.585,"t":"2026-10-16T14:00:00Z","v":2955,"vw":30.623002},{"c":30.62,"h":30.635,"l":30.62,"n":14,"o":30.635,"t":"2026-10-16T14:05:00Z","v":5013,"vw":30.627815},{"c":30.6399,"h":30.64,"l":30.59,"n":71,"o":30.62,"t":"2026-10-16T14:10:00Z","v":12605,"vw":30.622157},{"c":30.61,"h":30.66,"l":30.61,"n":32,"o":30.64,"t":"2026-10-16T14:15:00Z","v":4903,"vw":30.644557},{"c":30.7199,"h":30.7199,"l":30.62,"n":26,"o":30.63,"t":"2026-10-16T14:20:00Z","v":4595,"vw":30.649063},{"c":30.6652,"h":30.68,"l":30.66,"n":14,"o":30.66,"t":"2026-10-16T14:25:00Z","v":6792,"vw":30.673906},{"c":30.63,"h":30.69,"l":30.59,"n":103,"o":30.66,"t":"2026-10-16T14:30:00Z","v":32103,"vw":30.625978},{"c":30.69,"h":30.69,"l":30.63,"n":108,"o":30.63,"t":"2026-10-16T14:35:00Z","v":13575,"vw":30.662321},{"c":30.705,"h":30.705,"l":30.68,"n":111,"o":30.69,"t":"2026-10-16T14:40:00Z","v":20419,"vw":30.696754},{"c":30.76,"h":30.76,"l":30.72,"n":89,"o":30.73,"t":"2026-10-16T14:45:00Z","v":10981,"vw":30.737494},{"c":30.695,"h":30.782,"l":30.69,"n":79,"o":30.782,"t":"2026-10-16T14:50:00Z","v":13652,"vw":30.738467},{"c":30.7,"h":30.705,"l":30.695,"n":37,"o":30.695,"t":"2026-10-16T14:55:00Z","v":4482,"vw":30.699401},{"c":30.65,"h":30.69,"l":30.635,"n":11,"o":30.69,"t":"2026-10-16T15:00:00Z","v":21659,"vw":30.650739},{"c":30.5599,"h":30.63,"l":30.55,"n":50,"o":30.62,"t":"2026-10-16T15:05:00Z","v":8007,"vw":30.585618},{"c":30.5,"h":30.53,"l":30.49,"n":96,"o":30.52,"t":"2026-10-16T15:10:00Z","v":5902,"vw":30.502435},{"c":30.49,"h":30.51,"l":30.455,"n":20,"o":30.5,"t":"2026-10-16T15:15:00Z","v":3152,"vw":30.48758},{"c":30.44,"h":30.5,"l":30.425,"n":27,"o":30.5,"t":"2026-10-16T15:20:00Z","v":4964,"vw":30.434645},{"c":30.44,"h":30.455,"l":30.42,"n":48,"o":30.45,"t":"2026-10-16T15:25:00Z","v":458587,"vw":30.449832},{"c":30.44,"h":30.45,"l":30.4001,"n":17,"o":30.435,"t":"2026-10-16T15:30:00Z","v":3842,"vw":30.42421},{"c":30.42,"h":30.435,"l":30.41,"n":23,"o":30.43,"t":"2026-10-16T15:35:00Z","v":4437,"vw":30.413321},{"c":30.43,"h":30.44,"l":30.42,"n":25,"o":30.44,"t":"2026-10-16T15:40:00Z","v":3325,"vw":30.424908},{"c":30.42,"h":30.46,"l":30.41,"n":79,"o":30.42,"t":"2026-10-16T15:45:00Z","v":21648,"vw":30.438513},{"c":30.4,"h":30.4,"l":30.398,"n":8,"o":30.398,"t":"2026-10-16T15:50:00Z","v":496,"vw":30.398851},{"c":30.32,"h":30.3899,"l":30.315,"n":108,"o":30.38,"t":"2026-10-16T15:55:00Z","v":24188,"vw":30.353586},{"c":30.3071,"h":30.315,"l":30.27,"n":31,"o":30.31,"t":"2026-10-16T16:00:00Z","v":3899,"vw":30.29434},{"c":30.3399,"h":30.35,"l":30.3196,"n":15,"o":30.3196,"t":"2026-10-16T16:05:00Z","v":7785,"vw":30.327544},{"c":30.38,"h":30.38,"l":30.3253,"n":25,"o":30.3253,"t":"2026-10-16T16:10:00Z","v":4209,"vw":30.354245},{"c":30.34,"h":30.41,"l":30.34,"n":11,"o":30.41,"t":"2026-10-16T16:15:00Z","v":2208,"vw":30.37394},{"c":30.3601,"h":30.375,"l":30.34,"n":27,"o":30.34,"t":"2026-10-16T16:20:00Z","v":4315,"vw":30.363156},{"c":30.35,"h":30.37,"l":30.33,"n":47,"o":30.33,"t":"2026-10-16T16:25:00Z","v":18823,"vw":30.354268},{"c":30.31,"h":30.3474,"l":30.2952,"n":30,"o":30.3474,"t":"2026-10-16T16:30:00Z","v":7470,"vw":30.325934},{"c":30.34,"h":30.34,"l":30.33,"n":20,"o":30.34,"t":"2026-10-16T16:35:00Z","v":6035,"vw":30.333112},{"c":30.35,"h":30.35,"l":30.32,"n":40,"o":30.34,"t":"2026-10-16T16:40:00Z","v":9560,"vw":30.334179},{"c":30.31,"h":30.36,"l":30.31,"n":21,"o":30.35,"t":"2026-10-16T16:45:00Z","v":2892,"vw":30.341374},{"c":30.32,"h":30.325,"l":30.31,"n":28,"o":30.315,"t":"2026-10-16T16:50:00Z","v":5803,"vw":30.319644},{"c":30.315,"h":30.32,"l":30.2901,"n":53,"o":30.312,"t":"2026-10-16T16:55:00Z","v":17710,"vw":30.311971},{"c":30.2865,"h":30.34,"l":30.245,"n":31,"o":30.31,"t":"2026-10-16T17:00:00Z","v":9980,"vw":30.273192},{"c":30.27,"h":30.28,"l":30.24,"n":37,"o":30.25,"t":"2026-10-16T17:05:00Z","v":11944,"vw":30.260678},{"c":30.2601,"h":30.29,"l":30.255,"n":64,"o":30.28,"t":"2026-10-16T17:10:00Z","v":12973,"vw":30.268063},{"c":30.23,"h":30.265,"l":30.22,"n":41,"o":30.265,"t":"2026-10-16T17:15:00Z","v":7340,"vw":30.232328},{"c":30.225,"h":30.25,"l":30.215,"n":49,"o":30.23,"t":"2026-10-16T17:20:00Z","v":5426,"vw":30.234011},{"c":30.289,"h":30.29,"l":30.245,"n":18,"o":30.25,"t":"2026-10-16T17:25:00Z","v":2512,"vw":30.26383},{"c":30.3186,"h":30.3186,"l":30.2601,"n":28,"o":30.29,"t":"2026-10-16T17:30:00Z","v":4657,"vw":30.286762},{"c":30.29,"h":30.32,"l":30.277,"n":24,"o":30.32,"t":"2026-10-16T17:35:00Z","v":2247,"vw":30.304796},{"c":30.34,"h":30.36,"l":30.31,"n":21,"o":30.31,"t":"2026-10-16T17:40:00Z","v":1559,"vw":30.330888},{"c":30.29,"h":30.325,"l":30.29,"n":15,"o":30.325,"t":"2026-10-16T17:45:00Z","v":2360,"vw":30.306215},{"c":30.285,"h":30.3,"l":30.285,"n":39,"o":30.29,"t":"2026-10-16T17:50:00Z","v":9903,"vw":30.291686},{"c":30.26,"h":30.2897,"l":30.26,"n":50,"o":30.2897,"t":"2026-10-16T17:55:00Z","v":4138,"vw":30.27127},{"c":30.21,"h":30.245,"l":30.2057,"n":19,"o":30.245,"t":"2026-10-16T18:00:00Z","v":1781,"vw":30.229113},{"c":30.26,"h":30.26,"l":30.21,"n":36,"o":30.225,"t":"2026-10-16T18:05:00Z","v":19688,"vw":30.22478},{"c":30.265,"h":30.28,"l":30.25,"n":41,"o":30.27,"t":"2026-10-16T18:10:00Z","v":5520,"vw":30.266044},{"c":30.232,"h":30.29,"l":30.232,"n":53,"o":30.27,"t":"2026-10-16T18:15:00Z","v":7694,"vw":30.264553},{"c":30.25,"h":30.26,"l":30.224,"n":33,"o":30.2253,"t":"2026-10-16T18:20:00Z","v":6144,"vw":30.236217},{"c":30.258,"h":30.258,"l":30.22,"n":22,"o":30.25,"t":"2026-10-16T18:25:00Z","v":1984,"vw":30.235459},{"c":30.2401,"h":30.26,"l":30.225,"n":37,"o":30.225,"t":"2026-10-16T18:30:00Z","v":4887,"vw":30.24785},{"c":30.255,"h":30.2599,"l":30.23,"n":22,"o":30.25,"t":"2026-10-16T18:35:00Z","v":2286,"vw":30.242593},{"c":30.25,"h":30.265,"l":30.25,"n":40,"o":30.26,"t":"2026-10-16T18:40:00Z","v":6011,"vw":30.257018},{"c":30.235,"h":30.2728,"l":30.234,"n":142,"o":30.25,"t":"2026-10-16T18:45:00Z","v":29636,"vw":30.246257},{"c":30.21,"h":30.2516,"l":30.2001,"n":99,"o":30.2516,"t":"2026-10-16T18:50:00Z","v":33379,"vw":30.228298},{"c":30.235,"h":30.235,"l":30.1919,"n":42,"o":30.2,"t":"2026-10-16T18:55:00Z","v":8661,"vw":30.213251},{"c":30.19,"h":30.235,"l":30.19,"n":67,"o":30.235,"t":"2026-10-16T19:00:00Z","v":25976,"vw":30.213502},{"c":30.1599,"h":30.195,"l":30.13,"n":80,"o":30.1801,"t":"2026-10-16T19:05:00Z","v":13701,"vw":30.161197},{"c":30.25,"h":30.25,"l":30.16,"n":77,"o":30.16,"t":"2026-10-16T19:10:00Z","v":18864,"vw":30.212949},{"c":30.2299,"h":30.2699,"l":30.21,"n":29,"o":30.2699,"t":"2026-10-16T19:15:00Z","v":2406,"vw":30.245653},{"c":30.28,"h":30.28,"l":30.24,"n":41,"o":30.24,"t":"2026-10-16T19:20:00Z","v":7471,"vw":30.269599},{"c":30.31,"h":30.31,"l":30.2721,"n":165,"o":30.28,"t":"2026-10-16T19:25:00Z","v":41067,"vw":30.283339},{"c":30.28,"h":30.33,"l":30.26,"n":261,"o":30.31,"t":"2026-10-16T19:30:00Z","v":21349,"vw":30.298453},{"c":30.27,"h":30.3,"l":30.26,"n":38,"o":30.29,"t":"2026-10-16T19:35:00Z","v":3205,"vw":30.279579},{"c":30.22,"h":30.275,"l":30.22,"n":32,"o":30.27,"t":"2026-10-16T19:40:00Z","v":3634,"vw":30.262094},{"c":30.26,"h":30.28,"l":30.2325,"n":124,"o":30.235,"t":"2026-10-16T19:45:00Z","v":10818,"vw":30.255863},{"c":30.31,"h":30.31,"l":30.27,"n":78,"o":30.27,"t":"2026-10-16T19:50:00Z","v":9276,"vw":30.291661},{"c":30.32,"h":30.32,"l":30.3,"n":49,"o":30.3,"t":"2026-10-16T19:55:00Z","v":6938,"vw":30.308932},{"c":30.26,"h":30.26,"l":30.26,"n":8,"o":30.26,"t":"2026-10-16T20:00:00Z","v":465,"vw":30.26},{"c":30.42,"h":30.4236,"l":30.22,"n":118,"o":30.25,"t":"2026-10-19T13:30:00Z","v":21801,"vw":30.290127},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-19T13:35:00Z","v":192,"vw":30.35},{"c":30.315,"h":30.32,"l":30.3008,"n":10,"o":30.3008,"t":"2026-10-19T13:40:00Z","v":13843,"vw":30.301187},{"c":30.31,"h":30.3399,"l":30.265,"n":38,"o":30.284,"t":"2026-10-19T13:45:00Z","v":16371,"vw":30.305955},{"c":30.335,"h":30.335,"l":30.26,"n":71,"o":30.304,"t":"2026-10-19T13:50:00Z","v":23041,"vw":30.295603},{"c":30.245,"h":30.28,"l":30.225,"n":31,"o":30.27,"t":"2026-10-19T13:55:00Z","v":10813,"vw":30.26977},{"c":30.23,"h":30.245,"l":30.205,"n":24,"o":30.2425,"t":"2026-10-19T14:00:00Z","v":5234,"vw":30.232291},{"c":30.23,"h":30.265,"l":30.2198,"n":19,"o":30.2388,"t":"2026-10-19T14:05:00Z","v":1142,"vw":30.234936},{"c":30.32,"h":30.32,"l":30.18,"n":16,"o":30.18,"t":"2026-10-19T14:10:00Z","v":2102,"vw":30.24917},{"c":30.3239,"h":30.36,"l":30.3074,"n":67,"o":30.32,"t":"2026-10-19T14:15:00Z","v":20918,"vw":30.330909},{"c":30.34,"h":30.345,"l":30.29,"n":25,"o":30.3213,"t":"2026-10-19T14:20:00Z","v":14841,"vw":30.300701},{"c":30.31,"h":30.3376,"l":30.2701,"n":7,"o":30.3376,"t":"2026-10-19T14:25:00Z","v":3446,"vw":30.329339},{"c":30.205,"h":30.3029,"l":30.2,"n":46,"o":30.3,"t":"2026-10-19T14:30:00Z","v":14335,"vw":30.239041},{"c":30.21,"h":30.24,"l":30.1995,"n":76,"o":30.22,"t":"2026-10-19T14:35:00Z","v":4223,"vw":30.207722},{"c":30.24,"h":30.245,"l":30.22,"n":32,"o":30.23,"t":"2026-10-19T14:40:00Z","v":5889,"vw":30.231557},{"c":30.32,"h":30.32,"l":30.24,"n":44,"o":30.24,"t":"2026-10-19T14:45:00Z","v":10055,"vw":30.272723},{"c":30.33,"h":30.35,"l":30.32,"n":9,"o":30.35,"t":"2026-10-19T14:50:00Z","v":2138,"vw":30.332719},{"c":30.365,"h":30.37,"l":30.31,"n":38,"o":30.345,"t":"2026-10-19T14:55:00Z","v":12335,"vw":30.361214},{"c":30.395,"h":30.4099,"l":30.35,"n":46,"o":30.35,"t":"2026-10-19T15:00:00Z","v":8931,"vw":30.391232},{"c":30.36,"h":30.41,"l":30.36,"n":17,"o":30.39,"t":"2026-10-19T15:05:00Z","v":2883,"vw":30.368704},{"c":30.38,"h":30.4,"l":30.361,"n":20,"o":30.375,"t":"2026-10-19T15:10:00Z","v":6796,"vw":30.373773},{"c":30.435,"h":30.435,"l":30.405,"n":22,"o":30.405,"t":"2026-10-19T15:15:00Z","v":4360,"vw":30.417795},{"c":30.48,"h":30.48,"l":30.43,"n":42,"o":30.46,"t":"2026-10-19T15:20:00Z","v":11652,"vw":30.457803},{"c":30.495,"h":30.495,"l":30.45,"n":28,"o":30.47,"t":"2026-10-19T15:25:00Z","v":3271,"vw":30.467394},{"c":30.475,"h":30.49,"l":30.47,"n":33,"o":30.48,"t":"2026-10-19T15:30:00Z","v":3892,"vw":30.473117},{"c":30.48,"h":30.5,"l":30.47,"n":32,"o":30.5,"t":"2026-10-19T15:35:00Z","v":6825,"vw":30.486246},{"c":30.505,"h":30.52,"l":30.48,"n":12,"o":30.48,"t":"2026-10-19T15:40:00Z","v":979,"vw":30.504973},{"c":30.5097,"h":30.51,"l":30.48,"n":36,"o":30.51,"t":"2026-10-19T15:45:00Z","v":5417,"vw":30.50272},{"c":30.5,"h":30.51,"l":30.5,"n":13,"o":30.51,"t":"2026-10-19T15:50:00Z","v":984,"vw":30.502412},{"c":30.5,"h":30.54,"l":30.5,"n":36,"o":30.52,"t":"2026-10-19T15:55:00Z","v":4783,"vw":30.522294},{"c":30.46,"h":30.5,"l":30.46,"n":8,"o":30.5,"t":"2026-10-19T16:00:00Z","v":900,"vw":30.472346},{"c":30.45,"h":30.4651,"l":30.435,"n":62,"o":30.45,"t":"2026-10-19T16:05:00Z","v":15383,"vw":30.44861},{"c":30.4699,"h":30.475,"l":30.455,"n":22,"o":30.455,"t":"2026-10-19T16:10:00Z","v":3312,"vw":30.46273},{"c":30.44,"h":30.46,"l":30.44,"n":21,"o":30.46,"t":"2026-10-19T16:15:00Z","v":8561,"vw":30.451056},{"c":30.46,"h":30.46,"l":30.43,"n":49,"o":30.4497,"t":"2026-10-19T16:20:00Z","v":8430,"vw":30.443667},{"c":30.4499,"h":30.455,"l":30.4272,"n":47,"o":30.455,"t":"2026-10-19T16:25:00Z","v":8834,"vw":30.440795},{"c":30.4,"h":30.42,"l":30.4,"n":36,"o":30.42,"t":"2026-10-19T16:30:00Z","v":3203,"vw":30.412795},{"c":30.4,"h":30.42,"l":30.4,"n":11,"o":30.41,"t":"2026-10-19T16:35:00Z","v":1821,"vw":30.404962},{"c":30.42,"h":30.42,"l":30.4,"n":22,"o":30.41,"t":"2026-10-19T16:40:00Z","v":1834,"vw":30.409236},{"c":30.395,"h":30.43,"l":30.395,"n":51,"o":30.42,"t":"2026-10-19T16:45:00Z","v":8840,"vw":30.420041},{"c":30.38,"h":30.41,"l":30.38,"n":4,"o":30.41,"t":"2026-10-19T16:50:00Z","v":343,"vw":30.395244},{"c":30.39,"h":30.39,"l":30.39,"n":3,"o":30.39,"t":"2026-10-19T16:55:00Z","v":870,"vw":30.39},{"c":30.37,"h":30.4099,"l":30.356,"n":47,"o":30.38,"t":"2026-10-19T17:00:00Z","v":8388,"vw":30.371546},{"c":30.3899,"h":30.4028,"l":30.3536,"n":27,"o":30.37,"t":"2026-10-19T17:05:00Z","v":3044,"vw":30.376501},{"c":30.35,"h":30.38,"l":30.35,"n":30,"o":30.355,"t":"2026-10-19T17:10:00Z","v":2142,"vw":30.363503},{"c":30.4019,"h":30.41,"l":30.37,"n":30,"o":30.3768,"t":"2026-10-19T17:15:00Z","v":5587,"vw":30.39293},{"c":30.41,"h":30.41,"l":30.3301,"n":16,"o":30.41,"t":"2026-10-19T17:20:00Z","v":4960,"vw":30.381164},{"c":30.4,"h":30.43,"l":30.385,"n":56,"o":30.385,"t":"2026-10-19T17:25:00Z","v":11611,"vw":30.408951},{"c":30.405,"h":30.4355,"l":30.39,"n":10,"o":30.39,"t":"2026-10-19T17:30:00Z","v":947,"vw":30.405985},{"c":30.4225,"h":30.4225,"l":30.38,"n":7,"o":30.405,"t":"2026-10-19T17:35:00Z","v":991,"vw":30.414217},{"c":30.4007,"h":30.44,"l":30.4,"n":26,"o":30.4186,"t":"2026-10-19T17:40:00Z","v":2940,"vw":30.41513},{"c":30.38,"h":30.41,"l":30.38,"n":12,"o":30.4,"t":"2026-10-19T17:45:00Z","v":621,"vw":30.4},{"c":30.36,"h":30.38,"l":30.35,"n":45,"o":30.38,"t":"2026-10-19T17:50:00Z","v":4138,"vw":30.361331},{"c":30.395,"h":30.3951,"l":30.365,"n":43,"o":30.37,"t":"2026-10-19T17:55:00Z","v":5819,"vw":30.38554},{"c":30.39,"h":30.405,"l":30.37,"n":20,"o":30.405,"t":"2026-10-19T18:00:00Z","v":2374,"vw":30.385136},{"c":30.37,"h":30.39,"l":30.37,"n":30,"o":30.39,"t":"2026-10-19T18:05:00Z","v":1587,"vw":30.385608},{"c":30.4,"h":30.4,"l":30.37,"n":77,"o":30.385,"t":"2026-10-19T18:10:00Z","v":23448,"vw":30.375739},{"c":30.4,"h":30.41,"l":30.4,"n":14,"o":30.405,"t":"2026-10-19T18:15:00Z","v":887,"vw":30.405763},{"c":30.395,"h":30.415,"l":30.395,"n":21,"o":30.4,"t":"2026-10-19T18:20:00Z","v":3934,"vw":30.407697},{"c":30.38,"h":30.38,"l":30.36,"n":14,"o":30.38,"t":"2026-10-19T18:25:00Z","v":1730,"vw":30.377202},{"c":30.365,"h":30.375,"l":30.35,"n":46,"o":30.37,"t":"2026-10-19T18:30:00Z","v":4174,"vw":30.366686},{"c":30.37,"h":30.37,"l":30.3201,"n":51,"o":30.35,"t":"2026-10-19T18:35:00Z","v":12861,"vw":30.347235},{"c":30.375,"h":30.42,"l":30.33,"n":11,"o":30.3799,"t":"2026-10-19T18:40:00Z","v":3701,"vw":30.37873},{"c":30.44,"h":30.44,"l":30.4,"n":5,"o":30.4,"t":"2026-10-19T18:45:00Z","v":13898,"vw":30.439672},{"c":30.38,"h":30.42,"l":30.365,"n":24,"o":30.3951,"t":"2026-10-19T18:50:00Z","v":12608,"vw":30.408463},{"c":30.42,"h":30.42,"l":30.4,"n":95,"o":30.41,"t":"2026-10-19T18:55:00Z","v":18343,"vw":30.407241},{"c":30.42,"h":30.43,"l":30.42,"n":30,"o":30.42,"t":"2026-10-19T19:00:00Z","v":10862,"vw":30.42435},{"c":30.415,"h":30.435,"l":30.41,"n":61,"o":30.43,"t":"2026-10-19T19:05:00Z","v":8098,"vw":30.422131},{"c":30.415,"h":30.4199,"l":30.41,"n":40,"o":30.415,"t":"2026-10-19T19:10:00Z","v":8534,"vw":30.414533},{"c":30.43,"h":30.44,"l":30.4101,"n":79,"o":30.415,"t":"2026-10-19T19:15:00Z","v":16250,"vw":30.416829},{"c":30.45,"h":30.45,"l":30.4201,"n":64,"o":30.43,"t":"2026-10-19T19:20:00Z","v":13680,"vw":30.425209},{"c":30.41,"h":30.4699,"l":30.41,"n":78,"o":30.46,"t":"2026-10-19T19:25:00Z","v":17180,"vw":30.442313},{"c":30.395,"h":30.42,"l":30.3939,"n":79,"o":30.42,"t":"2026-10-19T19:30:00Z","v":24371,"vw":30.401321},{"c":30.42,"h":30.425,"l":30.3901,"n":53,"o":30.3901,"t":"2026-10-19T19:35:00Z","v":181570,"vw":30.419862},{"c":30.41,"h":30.43,"l":30.4,"n":95,"o":30.415,"t":"2026-10-19T19:40:00Z","v":8102,"vw":30.4139},{"c":30.38,"h":30.405,"l":30.38,"n":58,"o":30.405,"t":"2026-10-19T19:45:00Z","v":8956,"vw":30.392575},{"c":30.35,"h":30.37,"l":30.32,"n":157,"o":30.37,"t":"2026-10-19T19:50:00Z","v":66782,"vw":30.348096},{"c":30.31,"h":30.35,"l":30.31,"n":110,"o":30.35,"t":"2026-10-19T19:55:00Z","v":20449,"vw":30.336113},{"c":30.35,"h":30.35,"l":30.35,"n":6,"o":30.35,"t":"2026-10-19T20:00:00Z","v":310,"vw":30.35},{"c":29.99,"h":30.0841,"l":29.99,"n":38,"o":30.01,"t":"2026-10-20T13:30:00Z","v":5508,"vw":30.034298},{"c":30.01,"h":30.0799,"l":30.01,"n":3,"o":30.0799,"t":"2026-10-20T13:35:00Z","v":376,"vw":30.045659},{"c":30.02,"h":30.03,"l":29.96,"n":63,"o":30.03,"t":"2026-10-20T13:40:00Z","v":11232,"vw":30.007173},{"c":30.03,"h":30.05,"l":30,"n":35,"o":30.03,"t":"2026-10-20T13:45:00Z","v":10094,"vw":30.032785},{"c":30.13,"h":30.13,"l":30.025,"n":25,"o":30.025,"t":"2026-10-20T13:50:00Z","v":9701,"vw":30.044921},{"c":30.185,"h":30.1999,"l":30.185,"n":2,"o":30.1999,"t":"2026-10-20T13:55:00Z","v":428,"vw":30.194817},{"c":30.225,"h":30.225,"l":30.175,"n":5,"o":30.175,"t":"2026-10-20T14:00:00Z","v":590,"vw":30.195817},{"c":30.23,"h":30.26,"l":30.19,"n":88,"o":30.195,"t":"2026-10-20T14:05:00Z","v":15913,"vw":30.238694},{"c":30.22,"h":30.2599,"l":30.21,"n":45,"o":30.22,"t":"2026-10-20T14:10:00Z","v":7746,"vw":30.228648},{"c":30.29,"h":30.29,"l":30.2,"n":86,"o":30.225,"t":"2026-10-20T14:15:00Z","v":9277,"vw":30.251262},{"c":30.365,"h":30.365,"l":30.295,"n":34,"o":30.295,"t":"2026-10-20T14:20:00Z","v":3532,"vw":30.320455},{"c":30.4842,"h":30.5,"l":30.375,"n":8,"o":30.375,"t":"2026-10-20T14:25:00Z","v":718,"vw":30.464753},{"c":30.345,"h":30.5,"l":30.345,"n":45,"o":30.5,"t":"2026-10-20T14:30:00Z","v":3615,"vw":30.444798},{"c":30.36,"h":30.4,"l":30.3527,"n":42,"o":30.355,"t":"2026-10-20T14:35:00Z","v":4132,"vw":30.370352},{"c":30.44,"h":30.465,"l":30.35,"n":34,"o":30.35,"t":"2026-10-20T14:40:00Z","v":3443,"vw":30.413831},{"c":30.39,"h":30.45,"l":30.39,"n":14,"o":30.45,"t":"2026-10-20T14:45:00Z","v":703,"vw":30.41},{"c":30.4,"h":30.42,"l":30.385,"n":24,"o":30.39,"t":"2026-10-20T14:50:00Z","v":2506,"vw":30.407162},{"c":30.41,"h":30.4599,"l":30.41,"n":28,"o":30.43,"t":"2026-10-20T14:55:00Z","v":6507,"vw":30.430038},{"c":30.365,"h":30.4298,"l":30.35,"n":39,"o":30.4,"t":"2026-10-20T15:00:00Z","v":5989,"vw":30.395884},{"c":30.3,"h":30.325,"l":30.3,"n":7,"o":30.325,"t":"2026-10-20T15:05:00Z","v":736,"vw":30.321149},{"c":30.14,"h":30.26,"l":30.135,"n":58,"o":30.26,"t":"2026-10-20T15:10:00Z","v":8932,"vw":30.178149},{"c":30.16,"h":30.18,"l":30.15,"n":69,"o":30.18,"t":"2026-10-20T15:15:00Z","v":11491,"vw":30.164866},{"c":30.16,"h":30.185,"l":30.15,"n":29,"o":30.17,"t":"2026-10-20T15:20:00Z","v":4701,"vw":30.173943},{"c":30.14,"h":30.17,"l":30.14,"n":26,"o":30.17,"t":"2026-10-20T15:25:00Z","v":10189,"vw":30.153181},{"c":30.09,"h":30.14,"l":30.08,"n":115,"o":30.14,"t":"2026-10-20T15:30:00Z","v":20624,"vw":30.104437},{"c":30.12,"h":30.12,"l":30.09,"n":63,"o":30.11,"t":"2026-10-20T15:35:00Z","v":7683,"vw":30.108764},{"c":30.16,"h":30.16,"l":30.12,"n":69,"o":30.12,"t":"2026-10-20T15:40:00Z","v":7476,"vw":30.145802},{"c":30.135,"h":30.15,"l":30.11,"n":40,"o":30.15,"t":"2026-10-20T15:45:00Z","v":8076,"vw":30.127786},{"c":30.1754,"h":30.18,"l":30.135,"n":36,"o":30.135,"t":"2026-10-20T15:50:00Z","v":4625,"vw":30.150523},{"c":30.17,"h":30.175,"l":30.16,"n":11,"o":30.175,"t":"2026-10-20T15:55:00Z","v":1526,"vw":30.169031},{"c":30.1599,"h":30.1799,"l":30.1312,"n":36,"o":30.165,"t":"2026-10-20T16:00:00Z","v":3624,"vw":30.158416},{"c":30.16,"h":30.17,"l":30.1301,"n":25,"o":30.1301,"t":"2026-10-20T16:05:00Z","v":3819,"vw":30.162073},{"c":30.134,"h":30.16,"l":30.134,"n":22,"o":30.16,"t":"2026-10-20T16:10:00Z","v":1692,"vw":30.143585},{"c":30.12,"h":30.17,"l":30.1,"n":88,"o":30.16,"t":"2026-10-20T16:15:00Z","v":13563,"vw":30.122868},{"c":30.155,"h":30.1632,"l":30.1101,"n":71,"o":30.13,"t":"2026-10-20T16:20:00Z","v":12916,"vw":30.132948},{"c":30.1737,"h":30.18,"l":30.13,"n":62,"o":30.15,"t":"2026-10-20T16:25:00Z","v":16325,"vw":30.143334},{"c":30.175,"h":30.2027,"l":30.17,"n":67,"o":30.18,"t":"2026-10-20T16:30:00Z","v":16309,"vw":30.184022},{"c":30.19,"h":30.19,"l":30.175,"n":50,"o":30.18,"t":"2026-10-20T16:35:00Z","v":7020,"vw":30.183069},{"c":30.18,"h":30.22,"l":30.18,"n":100,"o":30.18,"t":"2026-10-20T16:40:00Z","v":13209,"vw":30.204375},{"c":30.2,"h":30.21,"l":30.17,"n":45,"o":30.1899,"t":"2026-10-20T16:45:00Z","v":11165,"vw":30.201581},{"c":30.1303,"h":30.2,"l":30.1303,"n":46,"o":30.2,"t":"2026-10-20T16:50:00Z","v":22591,"vw":30.168589},{"c":30.17,"h":30.17,"l":30.1475,"n":63,"o":30.15,"t":"2026-10-20T16:55:00Z","v":27836,"vw":30.153112},{"c":30.165,"h":30.19,"l":30.15,"n":82,"o":30.18,"t":"2026-10-20T17:00:00Z","v":9121,"vw":30.174475},{"c":30.16,"h":30.18,"l":30.16,"n":44,"o":30.165,"t":"2026-10-20T17:05:00Z","v":3541,"vw":30.171789},{"c":30.165,"h":30.17,"l":30.1544,"n":74,"o":30.16,"t":"2026-10-20T17:10:00Z","v":5697,"vw":30.160924},{"c":30.16,"h":30.165,"l":30.16,"n":54,"o":30.16,"t":"2026-10-20T17:15:00Z","v":4839,"vw":30.161569},{"c":30.18,"h":30.2,"l":30.165,"n":89,"o":30.165,"t":"2026-10-20T17:20:00Z","v":8108,"vw":30.190556},{"c":30.1999,"h":30.2,"l":30.17,"n":215,"o":30.18,"t":"2026-10-20T17:25:00Z","v":44914,"vw":30.194402},{"c":30.23,"h":30.235,"l":30.21,"n":172,"o":30.21,"t":"2026-10-20T17:30:00Z","v":12142,"vw":30.229097},{"c":30.23,"h":30.24,"l":30.23,"n":46,"o":30.23,"t":"2026-10-20T17:35:00Z","v":2954,"vw":30.23693},{"c":30.24,"h":30.255,"l":30.24,"n":43,"o":30.25,"t":"2026-10-20T17:40:00Z","v":2654,"vw":30.248122},{"c":30.25,"h":30.255,"l":30.25,"n":33,"o":30.25,"t":"2026-10-20T17:45:00Z","v":1524,"vw":30.250877},{"c":30.255,"h":30.265,"l":30.25,"n":45,"o":30.2569,"t":"2026-10-20T17:50:00Z","v":3398,"vw":30.257936},{"c":30.255,"h":30.26,"l":30.2401,"n":19,"o":30.26,"t":"2026-10-20T17:55:00Z","v":1934,"vw":30.251708},{"c":30.245,"h":30.2698,"l":30.245,"n":24,"o":30.26,"t":"2026-10-20T18:00:00Z","v":1955,"vw":30.260055},{"c":30.24,"h":30.24,"l":30.23,"n":13,"o":30.23,"t":"2026-10-20T18:05:00Z","v":1265,"vw":30.232554},{"c":30.255,"h":30.255,"l":30.24,"n":22,"o":30.24,"t":"2026-10-20T18:10:00Z","v":1321,"vw":30.250745},{"c":30.26,"h":30.28,"l":30.25,"n":20,"o":30.28,"t":"2026-10-20T18:15:00Z","v":15828,"vw":30.277075},{"c":30.255,"h":30.2699,"l":30.255,"n":19,"o":30.26,"t":"2026-10-20T18:20:00Z","v":2614,"vw":30.259865},{"c":30.248,"h":30.2499,"l":30.2328,"n":11,"o":30.2499,"t":"2026-10-20T18:25:00Z","v":1940,"vw":30.242337},{"c":30.2475,"h":30.2475,"l":30.24,"n":6,"o":30.245,"t":"2026-10-20T18:30:00Z","v":753,"vw":30.244777},{"c":30.22,"h":30.23,"l":30.21,"n":45,"o":30.23,"t":"2026-10-20T18:35:00Z","v":4360,"vw":30.220104},{"c":30.19,"h":30.2,"l":30.19,"n":39,"o":30.2,"t":"2026-10-20T18:40:00Z","v":3833,"vw":30.196375},{"c":30.22,"h":30.22,"l":30.18,"n":54,"o":30.18,"t":"2026-10-20T18:45:00Z","v":16796,"vw":30.204657},{"c":30.22,"h":30.23,"l":30.22,"n":45,"o":30.23,"t":"2026-10-20T18:50:00Z","v":3177,"vw":30.229267},{"c":30.235,"h":30.24,"l":30.22,"n":114,"o":30.235,"t":"2026-10-20T18:55:00Z","v":22317,"vw":30.231711},{"c":30.24,"h":30.245,"l":30.23,"n":34,"o":30.24,"t":"2026-10-20T19:00:00Z","v":6142,"vw":30.242917},{"c":30.2775,"h":30.2799,"l":30.245,"n":91,"o":30.245,"t":"2026-10-20T19:05:00Z","v":9817,"vw":30.268904},{"c":30.235,"h":30.28,"l":30.23,"n":73,"o":30.275,"t":"2026-10-20T19:10:00Z","v":21516,"vw":30.262124},{"c":30.2216,"h":30.235,"l":30.2121,"n":98,"o":30.23,"t":"2026-10-20T19:15:00Z","v":18099,"vw":30.22455},{"c":30.205,"h":30.235,"l":30.19,"n":68,"o":30.23,"t":"2026-10-20T19:20:00Z","v":16347,"vw":30.211607},{"c":30.22,"h":30.25,"l":30.22,"n":53,"o":30.22,"t":"2026-10-20T19:25:00Z","v":13112,"vw":30.227811},{"c":30.215,"h":30.245,"l":30.21,"n":38,"o":30.226,"t":"2026-10-20T19:30:00Z","v":8034,"vw":30.231584},{"c":30.16,"h":30.2199,"l":30.16,"n":82,"o":30.215,"t":"2026-10-20T19:35:00Z","v":13115,"vw":30.181975},{"c":30.175,"h":30.18,"l":30.155,"n":109,"o":30.16,"t":"2026-10-20T19:40:00Z","v":8704,"vw":30.16656},{"c":30.19,"h":30.19,"l":30.17,"n":67,"o":30.17,"t":"2026-10-20T19:45:00Z","v":4288,"vw":30.184291},{"c":30.21,"h":30.22,"l":30.1722,"n":59,"o":30.18,"t":"2026-10-20T19:50:00Z","v":7073,"vw":30.207344},{"c":30.21,"h":30.215,"l":30.2,"n":121,"o":30.215,"t":"2026-10-20T19:55:00Z","v":13590,"vw":30.210318},{"c":30.23,"h":30.23,"l":30.23,"n":7,"o":30.23,"t":"2026-10-20T20:00:00Z","v":159,"vw":30.23},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-20T22:00:00Z","v":149,"vw":30},{"c":30.42,"h":30.42,"l":30.36,"n":15,"o":30.36,"t":"2026-10-21T13:30:00Z","v":3574,"vw":30.362571},{"c":30.53,"h":30.53,"l":30.41,"n":13,"o":30.41,"t":"2026-10-21T13:35:00Z","v":2313,"vw":30.486896},{"c":30.475,"h":30.5,"l":30.475,"n":11,"o":30.48,"t":"2026-10-21T13:40:00Z","v":1174,"vw":30.481004},{"c":30.5,"h":30.5164,"l":30.46,"n":20,"o":30.46,"t":"2026-10-21T13:45:00Z","v":4532,"vw":30.497402},{"c":30.52,"h":30.555,"l":30.4812,"n":61,"o":30.55,"t":"2026-10-21T13:50:00Z","v":31400,"vw":30.527569},{"c":30.51,"h":30.515,"l":30.471,"n":38,"o":30.5022,"t":"2026-10-21T13:55:00Z","v":3292,"vw":30.506096},{"c":30.5,"h":30.5,"l":30.49,"n":3,"o":30.49,"t":"2026-10-21T14:00:00Z","v":1125,"vw":30.492889},{"c":30.42,"h":30.49,"l":30.41,"n":30,"o":30.49,"t":"2026-10-21T14:05:00Z","v":15963,"vw":30.444257},{"c":30.475,"h":30.475,"l":30.45,"n":21,"o":30.45,"t":"2026-10-21T14:10:00Z","v":3080,"vw":30.460066},{"c":30.415,"h":30.47,"l":30.4068,"n":36,"o":30.45,"t":"2026-10-21T14:15:00Z","v":8297,"vw":30.430213},{"c":30.4,"h":30.4499,"l":30.39,"n":49,"o":30.42,"t":"2026-10-21T14:20:00Z","v":12100,"vw":30.408688},{"c":30.37,"h":30.405,"l":30.37,"n":26,"o":30.4,"t":"2026-10-21T14:25:00Z","v":2871,"vw":30.388309},{"c":30.295,"h":30.365,"l":30.2701,"n":24,"o":30.34,"t":"2026-10-21T14:30:00Z","v":5889,"vw":30.322179},{"c":30.26,"h":30.29,"l":30.235,"n":22,"o":30.29,"t":"2026-10-21T14:35:00Z","v":1755,"vw":30.269419},{"c":30.31,"h":30.31,"l":30.256,"n":72,"o":30.256,"t":"2026-10-21T14:40:00Z","v":1715,"vw":30.290783},{"c":30.37,"h":30.37,"l":30.32,"n":14,"o":30.32,"t":"2026-10-21T14:45:00Z","v":1245,"vw":30.343273},{"c":30.2901,"h":30.37,"l":30.2901,"n":37,"o":30.37,"t":"2026-10-21T14:50:00Z","v":7252,"vw":30.348264},{"c":30.25,"h":30.3,"l":30.25,"n":21,"o":30.29,"t":"2026-10-21T14:55:00Z","v":4195,"vw":30.269772},{"c":30.25,"h":30.2625,"l":30.25,"n":8,"o":30.25,"t":"2026-10-21T15:00:00Z","v":729,"vw":30.252825},{"c":30.34,"h":30.34,"l":30.29,"n":33,"o":30.29,"t":"2026-10-21T15:05:00Z","v":7955,"vw":30.305},{"c":30.31,"h":30.37,"l":30.28,"n":20,"o":30.36,"t":"2026-10-21T15:10:00Z","v":8157,"vw":30.339058},{"c":30.36,"h":30.36,"l":30.32,"n":23,"o":30.33,"t":"2026-10-21T15:15:00Z","v":4462,"vw":30.334049},{"c":30.39,"h":30.39,"l":30.35,"n":19,"o":30.35,"t":"2026-10-21T15:20:00Z","v":6267,"vw":30.358464},{"c":30.385,"h":30.39,"l":30.38,"n":14,"o":30.38,"t":"2026-10-21T15:25:00Z","v":1758,"vw":30.387239},{"c":30.37,"h":30.41,"l":30.37,"n":13,"o":30.4,"t":"2026-10-21T15:30:00Z","v":2453,"vw":30.393467},{"c":30.425,"h":30.425,"l":30.39,"n":10,"o":30.39,"t":"2026-10-21T15:35:00Z","v":1866,"vw":30.405832},{"c":30.42,"h":30.4398,"l":30.4,"n":38,"o":30.4398,"t":"2026-10-21T15:40:00Z","v":4352,"vw":30.413111},{"c":30.42,"h":30.425,"l":30.4,"n":26,"o":30.4,"t":"2026-10-21T15:45:00Z","v":3486,"vw":30.417271},{"c":30.425,"h":30.43,"l":30.42,"n":10,"o":30.4243,"t":"2026-10-21T15:50:00Z","v":1523,"vw":30.423751},{"c":30.41,"h":30.43,"l":30.41,"n":23,"o":30.43,"t":"2026-10-21T15:55:00Z","v":4007,"vw":30.416346},{"c":30.376,"h":30.41,"l":30.376,"n":23,"o":30.41,"t":"2026-10-21T16:00:00Z","v":7349,"vw":30.396814},{"c":30.3892,"h":30.42,"l":30.38,"n":45,"o":30.4,"t":"2026-10-21T16:05:00Z","v":10133,"vw":30.400385},{"c":30.4,"h":30.4,"l":30.37,"n":16,"o":30.375,"t":"2026-10-21T16:10:00Z","v":1300,"vw":30.385099},{"c":30.38,"h":30.4,"l":30.38,"n":4,"o":30.4,"t":"2026-10-21T16:15:00Z","v":1260,"vw":30.382964},{"c":30.41,"h":30.41,"l":30.39,"n":45,"o":30.4,"t":"2026-10-21T16:20:00Z","v":18560,"vw":30.400094},{"c":30.38,"h":30.4,"l":30.38,"n":26,"o":30.38,"t":"2026-10-21T16:25:00Z","v":4273,"vw":30.389565},{"c":30.3983,"h":30.41,"l":30.38,"n":56,"o":30.38,"t":"2026-10-21T16:30:00Z","v":10030,"vw":30.39749},{"c":30.51,"h":30.51,"l":30.3801,"n":59,"o":30.4061,"t":"2026-10-21T16:35:00Z","v":7552,"vw":30.451957},{"c":30.45,"h":30.5,"l":30.39,"n":52,"o":30.5,"t":"2026-10-21T16:40:00Z","v":7832,"vw":30.440036},{"c":30.44,"h":30.445,"l":30.44,"n":10,"o":30.445,"t":"2026-10-21T16:45:00Z","v":693,"vw":30.441411},{"c":30.44,"h":30.44,"l":30.42,"n":34,"o":30.42,"t":"2026-10-21T16:50:00Z","v":7901,"vw":30.427249},{"c":30.44,"h":30.45,"l":30.43,"n":28,"o":30.44,"t":"2026-10-21T16:55:00Z","v":3069,"vw":30.437404},{"c":30.42,"h":30.45,"l":30.42,"n":19,"o":30.45,"t":"2026-10-21T17:00:00Z","v":21391,"vw":30.422331},{"c":30.46,"h":30.46,"l":30.435,"n":18,"o":30.4499,"t":"2026-10-21T17:05:00Z","v":2703,"vw":30.450714},{"c":30.46,"h":30.46,"l":30.43,"n":28,"o":30.455,"t":"2026-10-21T17:10:00Z","v":3684,"vw":30.441952},{"c":30.435,"h":30.49,"l":30.435,"n":245,"o":30.45,"t":"2026-10-21T17:15:00Z","v":47660,"vw":30.472375},{"c":30.44,"h":30.44,"l":30.425,"n":59,"o":30.438,"t":"2026-10-21T17:20:00Z","v":6811,"vw":30.433113},{"c":30.425,"h":30.43,"l":30.4101,"n":46,"o":30.43,"t":"2026-10-21T17:25:00Z","v":6485,"vw":30.420729},{"c":30.41,"h":30.43,"l":30.4,"n":125,"o":30.425,"t":"2026-10-21T17:30:00Z","v":15482,"vw":30.419299},{"c":30.415,"h":30.4299,"l":30.41,"n":47,"o":30.425,"t":"2026-10-21T17:35:00Z","v":12443,"vw":30.420126},{"c":30.4,"h":30.415,"l":30.4,"n":28,"o":30.415,"t":"2026-10-21T17:40:00Z","v":2038,"vw":30.41},{"c":30.4,"h":30.405,"l":30.39,"n":51,"o":30.4,"t":"2026-10-21T17:45:00Z","v":8507,"vw":30.399321},{"c":30.415,"h":30.415,"l":30.395,"n":79,"o":30.395,"t":"2026-10-21T17:50:00Z","v":9839,"vw":30.406535},{"c":30.39,"h":30.42,"l":30.38,"n":77,"o":30.415,"t":"2026-10-21T17:55:00Z","v":36430,"vw":30.390508},{"c":30.37,"h":30.4,"l":30.37,"n":172,"o":30.4,"t":"2026-10-21T18:00:00Z","v":60512,"vw":30.398802},{"c":30.3601,"h":30.385,"l":30.36,"n":75,"o":30.38,"t":"2026-10-21T18:05:00Z","v":10519,"vw":30.370512},{"c":30.38,"h":30.38,"l":30.37,"n":103,"o":30.37,"t":"2026-10-21T18:10:00Z","v":27638,"vw":30.372691},{"c":30.3849,"h":30.4,"l":30.375,"n":52,"o":30.375,"t":"2026-10-21T18:15:00Z","v":10002,"vw":30.382896},{"c":30.36,"h":30.385,"l":30.36,"n":15,"o":30.385,"t":"2026-10-21T18:20:00Z","v":5225,"vw":30.379561},{"c":30.36,"h":30.38,"l":30.35,"n":70,"o":30.37,"t":"2026-10-21T18:25:00Z","v":12005,"vw":30.36222},{"c":30.37,"h":30.375,"l":30.37,"n":24,"o":30.37,"t":"2026-10-21T18:30:00Z","v":3093,"vw":30.371273},{"c":30.37,"h":30.38,"l":30.37,"n":18,"o":30.37,"t":"2026-10-21T18:35:00Z","v":10555,"vw":30.37784},{"c":30.395,"h":30.4099,"l":30.38,"n":43,"o":30.38,"t":"2026-10-21T18:40:00Z","v":7832,"vw":30.394113},{"c":30.36,"h":30.41,"l":30.36,"n":43,"o":30.395,"t":"2026-10-21T18:45:00Z","v":3388,"vw":30.391599},{"c":30.3278,"h":30.35,"l":30.315,"n":28,"o":30.35,"t":"2026-10-21T18:50:00Z","v":4351,"vw":30.336842},{"c":30.275,"h":30.3,"l":30.275,"n":44,"o":30.29,"t":"2026-10-21T18:55:00Z","v":6320,"vw":30.282521},{"c":30.2201,"h":30.275,"l":30.192,"n":82,"o":30.27,"t":"2026-10-21T19:00:00Z","v":13572,"vw":30.231594},{"c":30.23,"h":30.26,"l":30.205,"n":50,"o":30.23,"t":"2026-10-21T19:05:00Z","v":9097,"vw":30.230194},{"c":30.245,"h":30.245,"l":30.2,"n":42,"o":30.235,"t":"2026-10-21T19:10:00Z","v":6409,"vw":30.219842},{"c":30.28,"h":30.3,"l":30.24,"n":75,"o":30.24,"t":"2026-10-21T19:15:00Z","v":17147,"vw":30.268536},{"c":30.27,"h":30.29,"l":30.25,"n":62,"o":30.29,"t":"2026-10-21T19:20:00Z","v":6596,"vw":30.272616},{"c":30.306,"h":30.315,"l":30.2854,"n":67,"o":30.295,"t":"2026-10-21T19:25:00Z","v":20941,"vw":30.29689},{"c":30.3299,"h":30.33,"l":30.3,"n":293,"o":30.32,"t":"2026-10-21T19:30:00Z","v":18278,"vw":30.320438},{"c":30.305,"h":30.32,"l":30.29,"n":43,"o":30.32,"t":"2026-10-21T19:35:00Z","v":5334,"vw":30.309648},{"c":30.33,"h":30.34,"l":30.315,"n":102,"o":30.32,"t":"2026-10-21T19:40:00Z","v":14538,"vw":30.328098},{"c":30.35,"h":30.37,"l":30.34,"n":370,"o":30.34,"t":"2026-10-21T19:45:00Z","v":33636,"vw":30.359296},{"c":30.388,"h":30.39,"l":30.34,"n":39,"o":30.35,"t":"2026-10-21T19:50:00Z","v":3705,"vw":30.37585},{"c":30.36,"h":30.41,"l":30.36,"n":44,"o":30.385,"t":"2026-10-21T19:55:00Z","v":11295,"vw":30.401695},{"c":30.31,"h":30.31,"l":30.31,"n":9,"o":30.31,"t":"2026-10-21T20:00:00Z","v":318,"vw":30.31}],"history":[{"c":25.0816,"h":25.48,"l":25.0816,"n":195,"o":25.4,"t":"2025-05-21T04:00:00Z","v":19360,"vw":25.263258},{"c":25.2012,"h":27.41,"l":25.0899,"n":287,"o":27.41,"t":"2025-05-22T04:00:00Z","v":43635,"vw":25.310835},{"c":25.2441,"h":25.525,"l":24.97,"n":402,"o":25.05,"t":"2025-05-23T04:00:00Z","v":50481,"vw":25.198711},{"c":25.9687,"h":26.58,"l":25.74,"n":375,"o":26.39,"t":"2025-05-27T04:00:00Z","v":47403,"vw":25.894706},{"c":25.9057,"h":26.13,"l":25.89,"n":209,"o":26.09,"t":"2025-05-28T04:00:00Z","v":29997,"vw":26.042538},{"c":25.8633,"h":26.07,"l":25.7,"n":170,"o":26.07,"t":"2025-05-29T04:00:00Z","v":14588,"vw":25.853557},{"c":26.015,"h":26.015,"l":25.765,"n":125,"o":25.835,"t":"2025-05-30T04:00:00Z","v":9377,"vw":25.829023},{"c":26.223,"h":26.2299,"l":25.88,"n":123,"o":26.12,"t":"2025-06-02T04:00:00Z","v":9063,"vw":26.111383},{"c":26.5263,"h":26.5263,"l":26.27,"n":156,"o":26.5,"t":"2025-06-03T04:00:00Z","v":13487,"vw":26.439106},{"c":26.6291,"h":26.73,"l":26.5,"n":140,"o":26.73,"t":"2025-06-04T04:00:00Z","v":14666,"vw":26.663912},{"c":26.5713,"h":26.84,"l":26.5713,"n":232,"o":26.75,"t":"2025-06-05T04:00:00Z","v":26053,"vw":26.700985},{"c":26.7954,"h":27.51,"l":26.62,"n":179,"o":27.51,"t":"2025-06-06T04:00:00Z","v":19396,"vw":26.788903},{"c":26.81,"h":26.86,"l":26.68,"n":231,"o":26.8,"t":"2025-06-09T04:00:00Z","v":15552,"vw":26.77225},{"c":26.474,"h":26.95,"l":26.474,"n":224,"o":26.95,"t":"2025-06-10T04:00:00Z","v":30828,"vw":26.651367},{"c":26.5881,"h":26.69,"l":26.22,"n":89,"o":26.4,"t":"2025-06-11T04:00:00Z","v":9770,"vw":26.520078},{"c":26.7951,"h":26.82,"l":26.72,"n":119,"o":26.81,"t":"2025-06-12T04:00:00Z","v":13498,"vw":26.782793},{"c":26.91,"h":27.08,"l":26.7402,"n":390,"o":26.91,"t":"2025-06-13T04:00:00Z","v":48333,"vw":26.936175},{"c":27.1,"h":27.33,"l":27.07,"n":250,"o":27.25,"t":"2025-06-16T04:00:00Z","v":21844,"vw":27.264263},{"c":26.99,"h":27.1585,"l":26.9462,"n":198,"o":27.06,"t":"2025-06-17T04:00:00Z","v":22607,"vw":27.044475},{"c":26.97,"h":27.38,"l":26.91,"n":186,"o":27.38,"t":"2025-06-18T04:00:00Z","v":23131,"vw":27.077642},{"c":26.93,"h":27.09,"l":26.85,"n":137,"o":26.85,"t":"2025-06-20T04:00:00Z","v":11173,"vw":26.968649},{"c":27.23,"h":27.2399,"l":26.86,"n":295,"o":26.94,"t":"2025-06-23T04:00:00Z","v":32761,"vw":27.06252},{"c":27.19,"h":27.45,"l":27.0232,"n":257,"o":27.26,"t":"2025-06-24T04:00:00Z","v":34207,"vw":27.11947},{"c":27.27,"h":27.3295,"l":27.202,"n":192,"o":27.28,"t":"2025-06-25T04:00:00Z","v":12625,"vw":27.254634},{"c":27.8994,"h":28.22,"l":27.53,"n":193,"o":27.53,"t":"2025-06-26T04:00:00Z","v":14340,"vw":27.874647},{"c":27.97,"h":28.12,"l":27.835,"n":244,"o":27.96,"t":"2025-06-27T04:00:00Z","v":22827,"vw":28.002841},{"c":28.26,"h":28.28,"l":28.05,"n":213,"o":28.18,"t":"2025-06-30T04:00:00Z","v":28479,"vw":28.155179},{"c":27.81,"h":28.2,"l":27.75,"n":270,"o":28.2,"t":"2025-07-01T04:00:00Z","v":24033,"vw":27.879126},{"c":27.82,"h":27.82,"l":27.525,"n":167,"o":27.75,"t":"2025-07-02T04:00:00Z","v":11307,"vw":27.697454},{"c":28.04,"h":28.04,"l":27.806,"n":234,"o":27.82,"t":"2025-07-03T04:00:00Z","v":11864,"vw":27.933469},{"c":28.07,"h":28.13,"l":27.94,"n":346,"o":28.09,"t":"2025-07-07T04:00:00Z","v":68956,"vw":28.026824},{"c":28.1,"h":28.22,"l":27.9,"n":569,"o":28.22,"t":"2025-07-08T04:00:00Z","v":20295,"vw":28.116228},{"c":28.34,"h":28.34,"l":28.05,"n":441,"o":28.16,"t":"2025-07-09T04:00:00Z","v":38138,"vw":28.225292},{"c":28.21,"h":28.35,"l":28.08,"n":251,"o":28.34,"t":"2025-07-10T04:00:00Z","v":28162,"vw":28.226912},{"c":28.18,"h":28.2056,"l":28.0539,"n":145,"o":28.18,"t":"2025-07-11T04:00:00Z","v":14006,"vw":28.16054},{"c":28.68,"h":28.68,"l":28.26,"n":226,"o":28.26,"t":"2025-07-14T04:00:00Z","v":58985,"vw":28.416298},{"c":28.48,"h":28.74,"l":28.48,"n":197,"o":28.74,"t":"2025-07-15T04:00:00Z","v":20573,"vw":28.61057},{"c":28.6737,"h":28.6737,"l":28.39,"n":166,"o":28.53,"t":"2025-07-16T04:00:00Z","v":17807,"vw":28.535664},{"c":29.0228,"h":29.0506,"l":28.72,"n":180,"o":28.72,"t":"2025-07-17T04:00:00Z","v":22569,"vw":28.964234},{"c":29.0238,"h":29.555,"l":28.93,"n":326,"o":29.1,"t":"2025-07-18T04:00:00Z","v":32160,"vw":29.070549},{"c":28.8771,"h":29.199,"l":28.85,"n":236,"o":29.17,"t":"2025-07-21T04:00:00Z","v":16728,"vw":29.075016},{"c":28.6715,"h":28.74,"l":28.351,"n":185,"o":28.74,"t":"2025-07-22T04:00:00Z","v":12727,"vw":28.597835},{"c":29.1148,"h":29.16,"l":28.76,"n":152,"o":28.78,"t":"2025-07-23T04:00:00Z","v":7228,"vw":28.978792},{"c":29.0281,"h":29.215,"l":29.01,"n":212,"o":29.11,"t":"2025-07-24T04:00:00Z","v":18683,"vw":29.135964},{"c":29.075,"h":29.12,"l":28.89,"n":201,"o":29.03,"t":"2025-07-25T04:00:00Z","v":18460,"vw":29.005553},{"c":28.6911,"h":29.08,"l":28.62,"n":204,"o":29.08,"t":"2025-07-28T04:00:00Z","v":19302,"vw":28.846996},{"c":28.745,"h":28.9619,"l":28.73,"n":159,"o":28.96,"t":"2025-07-29T04:00:00Z","v":20370,"vw":28.797692},{"c":28.8094,"h":28.89,"l":28.68,"n":190,"o":28.73,"t":"2025-07-30T04:00:00Z","v":52074,"vw":28.735876},{"c":28.8466,"h":29.06,"l":28.8,"n":164,"o":28.87,"t":"2025-07-31T04:00:00Z","v":29266,"vw":28.910106},{"c":28.6708,"h":28.71,"l":28.22,"n":209,"o":28.45,"t":"2025-08-01T04:00:00Z","v":49457,"vw":28.522009},{"c":29.133,"h":29.1595,"l":28.94,"n":184,"o":28.95,"t":"2025-08-04T04:00:00Z","v":14522,"vw":29.054166},{"c":29.4107,"h":29.5724,"l":29.31,"n":216,"o":29.44,"t":"2025-08-05T04:00:00Z","v":22139,"vw":29.390433},{"c":29.6016,"h":29.67,"l":29.3455,"n":287,"o":29.46,"t":"2025-08-06T04:00:00Z","v":25276,"vw":29.5783},{"c":29.3136,"h":29.6,"l":29.13,"n":187,"o":29.6,"t":"2025-08-07T04:00:00Z","v":17627,"vw":29.288293},{"c":29.1193,"h":29.39,"l":29.1193,"n":168,"o":29.37,"t":"2025-08-08T04:00:00Z","v":14104,"vw":29.194401},{"c":28.8983,"h":29.12,"l":28.8983,"n":189,"o":29.12,"t":"2025-08-11T04:00:00Z","v":14971,"vw":29.008837},{"c":29.345,"h":29.37,"l":29.0444,"n":138,"o":29.09,"t":"2025-08-12T04:00:00Z","v":6818,"vw":29.206385},{"c":29.3797,"h":29.59,"l":29.1401,"n":162,"o":29.49,"t":"2025-08-13T04:00:00Z","v":12565,"vw":29.396761},{"c":29.2641,"h":29.41,"l":29.13,"n":160,"o":29.35,"t":"2025-08-14T04:00:00Z","v":11589,"vw":29.259619},{"c":29.075,"h":29.25,"l":28.8701,"n":145,"o":29.25,"t":"2025-08-15T04:00:00Z","v":12678,"vw":29.033734},{"c":29.195,"h":29.24,"l":29.0812,"n":135,"o":29.17,"t":"2025-08-18T04:00:00Z","v":8285,"vw":29.192969},{"c":28.3927,"h":29.05,"l":28.345,"n":238,"o":29.05,"t":"2025-08-19T04:00:00Z","v":16845,"vw":28.582493},{"c":28.3189,"h":28.3191,"l":28.0101,"n":169,"o":28.31,"t":"2025-08-20T04:00:00Z","v":18515,"vw":28.180133},{"c":28.4663,"h":28.5026,"l":28.2596,"n":104,"o":28.46,"t":"2025-08-21T04:00:00Z","v":9688,"vw":28.433978},{"c":28.93,"h":29.1,"l":28.715,"n":136,"o":28.78,"t":"2025-08-22T04:00:00Z","v":12432,"vw":28.986264},{"c":28.8753,"h":29.04,"l":28.8753,"n":132,"o":29.02,"t":"2025-08-25T04:00:00Z","v":10149,"vw":28.989207},{"c":29.185,"h":29.2007,"l":28.79,"n":102,"o":28.79,"t":"2025-08-26T04:00:00Z","v":5622,"vw":29.146472},{"c":29.1542,"h":29.23,"l":29.0969,"n":113,"o":29.23,"t":"2025-08-27T04:00:00Z","v":5661,"vw":29.173787},{"c":29.325,"h":29.366,"l":29.16,"n":80,"o":29.16,"t":"2025-08-28T04:00:00Z","v":4792,"vw":29.285747},{"c":29.1486,"h":29.31,"l":29.09,"n":119,"o":29.31,"t":"2025-08-29T04:00:00Z","v":5124,"vw":29.193593},{"c":29.1291,"h":29.19,"l":28.775,"n":152,"o":28.93,"t":"2025-09-02T04:00:00Z","v":8128,"vw":29.032258},{"c":29.03,"h":29.22,"l":28.8945,"n":127,"o":29.22,"t":"2025-09-03T04:00:00Z","v":28955,"vw":28.991194},{"c":29.105,"h":29.105,"l":28.92,"n":182,"o":29.03,"t":"2025-09-04T04:00:00Z","v":7617,"vw":29.038808},{"c":29.1851,"h":29.33,"l":28.835,"n":240,"o":29.33,"t":"2025-09-05T04:00:00Z","v":26941,"vw":29.130527},{"c":29.5308,"h":29.6,"l":29.28,"n":149,"o":29.28,"t":"2025-09-08T04:00:00Z","v":12839,"vw":29.488664},{"c":29.3231,"h":29.42,"l":29.1401,"n":154,"o":29.3,"t":"2025-09-09T04:00:00Z","v":15376,"vw":29.339323},{"c":29.7156,"h":29.73,"l":29.43,"n":165,"o":29.53,"t":"2025-09-10T04:00:00Z","v":13859,"vw":29.656512},{"c":30.25,"h":30.37,"l":29.99,"n":163,"o":30.04,"t":"2025-09-11T04:00:00Z","v":11146,"vw":30.189027},{"c":30.22,"h":30.31,"l":30.1325,"n":137,"o":30.2,"t":"2025-09-12T04:00:00Z","v":11234,"vw":30.212537},{"c":30.6,"h":30.6331,"l":30.29,"n":150,"o":30.33,"t":"2025-09-15T04:00:00Z","v":12162,"vw":30.478544},{"c":30.6071,"h":30.7,"l":30.53,"n":173,"o":30.62,"t":"2025-09-16T04:00:00Z","v":16164,"vw":30.611004},{"c":30.39,"h":30.57,"l":30.35,"n":135,"o":30.57,"t":"2025-09-17T04:00:00Z","v":14199,"vw":30.42601},{"c":30.57,"h":30.62,"l":30.2005,"n":151,"o":30.33,"t":"2025-09-18T04:00:00Z","v":12266,"vw":30.49377},{"c":30.7393,"h":30.79,"l":30.57,"n":152,"o":30.68,"t":"2025-09-19T04:00:00Z","v":10925,"vw":30.664098},{"c":30.954,"h":30.96,"l":30.56,"n":131,"o":30.56,"t":"2025-09-22T04:00:00Z","v":7337,"vw":30.747356},{"c":31.0276,"h":31.14,"l":30.89,"n":169,"o":30.97,"t":"2025-09-23T04:00:00Z","v":11944,"vw":30.998426},{"c":30.9289,"h":31.28,"l":30.9289,"n":239,"o":31.28,"t":"2025-09-24T04:00:00Z","v":22977,"vw":31.109233},{"c":30.8156,"h":30.9,"l":30.5118,"n":158,"o":30.87,"t":"2025-09-25T04:00:00Z","v":15472,"vw":30.780773},{"c":31.09,"h":31.1,"l":30.94,"n":138,"o":31,"t":"2025-09-26T04:00:00Z","v":14333,"vw":31.016549},{"c":31.39,"h":31.57,"l":31.3201,"n":234,"o":31.56,"t":"2025-09-29T04:00:00Z","v":25773,"vw":31.429354},{"c":31.795,"h":31.795,"l":31.44,"n":235,"o":31.44,"t":"2025-09-30T04:00:00Z","v":15044,"vw":31.59533},{"c":31.84,"h":31.9,"l":31.5115,"n":215,"o":31.8,"t":"2025-10-01T04:00:00Z","v":17120,"vw":31.799696},{"c":32.055,"h":32.1,"l":31.8319,"n":232,"o":32,"t":"2025-10-02T04:00:00Z","v":22068,"vw":31.979181},{"c":32.2124,"h":32.38,"l":32.1,"n":239,"o":32.27,"t":"2025-10-03T04:00:00Z","v":23373,"vw":32.302098},{"c":32.65,"h":32.72,"l":32.47,"n":247,"o":32.47,"t":"2025-10-06T04:00:00Z","v":21689,"vw":32.587238},{"c":32.4952,"h":32.7699,"l":32.36,"n":242,"o":32.61,"t":"2025-10-07T04:00:00Z","v":23266,"vw":32.477934},{"c":32.84,"h":32.86,"l":32.71,"n":216,"o":32.7534,"t":"2025-10-08T04:00:00Z","v":19067,"vw":32.793015},{"c":32.365,"h":32.84,"l":32.285,"n":246,"o":32.84,"t":"2025-10-09T04:00:00Z","v":22548,"vw":32.633083},{"c":31.44,"h":32.3,"l":31.29,"n":320,"o":32.3,"t":"2025-10-10T04:00:00Z","v":25073,"vw":31.922343},{"c":31.81,"h":31.84,"l":31.36,"n":176,"o":31.45,"t":"2025-10-13T04:00:00Z","v":18303,"vw":31.685846},{"c":31.8556,"h":32.07,"l":31.39,"n":169,"o":31.53,"t":"2025-10-14T04:00:00Z","v":9010,"vw":31.879294},{"c":31.55,"h":32.2899,"l":31.32,"n":255,"o":32.12,"t":"2025-10-15T04:00:00Z","v":25900,"vw":31.794646},{"c":31.27,"h":31.78,"l":31.2201,"n":197,"o":31.78,"t":"2025-10-16T04:00:00Z","v":14149,"vw":31.486926},{"c":30.975,"h":31.1175,"l":30.77,"n":231,"o":31.1,"t":"2025-10-17T04:00:00Z","v":17861,"vw":30.956093},{"c":31.705,"h":31.73,"l":31.22,"n":207,"o":31.22,"t":"2025-10-20T04:00:00Z","v":23647,"vw":31.525637},{"c":31.7275,"h":31.86,"l":31.4379,"n":201,"o":31.58,"t":"2025-10-21T04:00:00Z","v":10148,"vw":31.728781},{"c":31.4462,"h":31.864,"l":31.23,"n":197,"o":31.77,"t":"2025-10-22T04:00:00Z","v":12249,"vw":31.515617},{"c":32.1752,"h":32.1752,"l":31.8255,"n":129,"o":31.8255,"t":"2025-10-23T04:00:00Z","v":10384,"vw":32.097972},{"c":32.3606,"h":32.41,"l":32.292,"n":133,"o":32.41,"t":"2025-10-24T04:00:00Z","v":6724,"vw":32.36053},{"c":32.5474,"h":32.74,"l":32.424,"n":179,"o":32.74,"t":"2025-10-27T04:00:00Z","v":13287,"vw":32.51814},{"c":32.4752,"h":32.728,"l":32.475,"n":201,"o":32.68,"t":"2025-10-28T04:00:00Z","v":11441,"vw":32.617774},{"c":32.3809,"h":32.61,"l":32.2254,"n":182,"o":32.42,"t":"2025-10-29T04:00:00Z","v":10571,"vw":32.383359},{"c":32.155,"h":32.48,"l":32.155,"n":197,"o":32.2335,"t":"2025-10-30T04:00:00Z","v":11656,"vw":32.345052},{"c":32.3042,"h":32.39,"l":32.01,"n":191,"o":32.27,"t":"2025-10-31T04:00:00Z","v":18424,"vw":32.210253},{"c":32.2987,"h":32.33,"l":32.11,"n":126,"o":32.33,"t":"2025-11-03T05:00:00Z","v":10166,"vw":32.234747},{"c":31.63,"h":32,"l":31.55,"n":182,"o":32,"t":"2025-11-04T05:00:00Z","v":14101,"vw":31.878387},{"c":31.2914,"h":31.41,"l":31.06,"n":113,"o":31.41,"t":"2025-11-05T05:00:00Z","v":6429,"vw":31.237917},{"c":30.7323,"h":31.11,"l":30.7201,"n":177,"o":31.11,"t":"2025-11-06T05:00:00Z","v":31545,"vw":30.79848},{"c":30.86,"h":30.86,"l":30.21,"n":167,"o":30.25,"t":"2025-11-07T05:00:00Z","v":14978,"vw":30.382879},{"c":31.2578,"h":31.26,"l":31.11,"n":105,"o":31.26,"t":"2025-11-10T05:00:00Z","v":4199,"vw":31.200288},{"c":31.025,"h":31.0908,"l":30.91,"n":68,"o":31.03,"t":"2025-11-11T05:00:00Z","v":2886,"vw":30.996726},{"c":30.8805,"h":31.04,"l":30.84,"n":128,"o":31,"t":"2025-11-12T05:00:00Z","v":7285,"vw":30.920538},{"c":30.2938,"h":30.88,"l":30.2301,"n":126,"o":30.88,"t":"2025-11-13T05:00:00Z","v":11326,"vw":30.626001},{"c":30.27,"h":30.4385,"l":29.66,"n":129,"o":30.01,"t":"2025-11-14T05:00:00Z","v":15099,"vw":29.926232},{"c":30.0908,"h":30.4005,"l":29.975,"n":121,"o":30.27,"t":"2025-11-17T05:00:00Z","v":7471,"vw":30.281087},{"c":29.83,"h":29.96,"l":29.7,"n":142,"o":29.96,"t":"2025-11-18T05:00:00Z","v":7179,"vw":29.840069},{"c":29.5699,"h":29.79,"l":29.411,"n":155,"o":29.74,"t":"2025-11-19T05:00:00Z","v":13853,"vw":29.661188},{"c":29.0188,"h":30.17,"l":29,"n":142,"o":30.14,"t":"2025-11-20T05:00:00Z","v":8237,"vw":29.400751},{"c":28.81,"h":29.03,"l":28.5403,"n":154,"o":29.03,"t":"2025-11-21T05:00:00Z","v":7465,"vw":28.823613},{"c":28.8994,"h":28.8994,"l":28.61,"n":149,"o":28.61,"t":"2025-11-24T05:00:00Z","v":10301,"vw":28.755327},{"c":29.2887,"h":29.305,"l":28.88,"n":102,"o":28.94,"t":"2025-11-25T05:00:00Z","v":12873,"vw":29.133048},{"c":29.5191,"h":29.6272,"l":29.37,"n":80,"o":29.37,"t":"2025-11-26T05:00:00Z","v":4824,"vw":29.525966},{"c":29.6172,"h":29.69,"l":29.555,"n":51,"o":29.69,"t":"2025-11-28T05:00:00Z","v":1953,"vw":29.627768},{"c":28.89,"h":29.3,"l":28.89,"n":101,"o":29.3,"t":"2025-12-01T05:00:00Z","v":4007,"vw":29.112973},{"c":29.2341,"h":29.252,"l":29.105,"n":85,"o":29.13,"t":"2025-12-02T05:00:00Z","v":4184,"vw":29.180853},{"c":29.535,"h":29.535,"l":29.21,"n":90,"o":29.34,"t":"2025-12-03T05:00:00Z","v":5910,"vw":29.303216},{"c":29.9,"h":29.914,"l":29.67,"n":99,"o":29.68,"t":"2025-12-04T05:00:00Z","v":9384,"vw":29.802265},{"c":29.741,"h":29.9245,"l":29.6199,"n":71,"o":29.89,"t":"2025-12-05T05:00:00Z","v":7703,"vw":29.744585},{"c":30.055,"h":30.055,"l":29.74,"n":106,"o":29.74,"t":"2025-12-08T05:00:00Z","v":8841,"vw":29.886931},{"c":29.975,"h":30.2892,"l":29.946,"n":72,"o":30.26,"t":"2025-12-09T05:00:00Z","v":4113,"vw":30.232785},{"c":30.2159,"h":30.285,"l":29.78,"n":115,"o":29.88,"t":"2025-12-10T05:00:00Z","v":18004,"vw":29.961767},{"c":30.4772,"h":30.54,"l":30.1,"n":175,"o":30.2,"t":"2025-12-11T05:00:00Z","v":15193,"vw":30.409304},{"c":30.5055,"h":30.68,"l":30.365,"n":84,"o":30.68,"t":"2025-12-12T05:00:00Z","v":4737,"vw":30.544612},{"c":30.495,"h":30.715,"l":30.39,"n":88,"o":30.715,"t":"2025-12-15T05:00:00Z","v":6425,"vw":30.494468},{"c":30.1844,"h":30.44,"l":30.02,"n":101,"o":30.44,"t":"2025-12-16T05:00:00Z","v":7036,"vw":30.237723},{"c":29.8025,"h":30.29,"l":29.8025,"n":115,"o":30.12,"t":"2025-12-17T05:00:00Z","v":9141,"vw":29.919483},{"c":30.203,"h":30.35,"l":30.16,"n":155,"o":30.2,"t":"2025-12-18T05:00:00Z","v":5770,"vw":30.270349},{"c":30.8899,"h":30.9692,"l":30.5,"n":115,"o":30.5,"t":"2025-12-19T05:00:00Z","v":7195,"vw":30.825342},{"c":31.385,"h":31.3999,"l":30.89,"n":118,"o":30.89,"t":"2025-12-22T05:00:00Z","v":9221,"vw":31.304793},{"c":31.5383,"h":31.6399,"l":31.42,"n":93,"o":31.51,"t":"2025-12-23T05:00:00Z","v":4062,"vw":31.526832},{"c":31.489,"h":31.5182,"l":31.44,"n":87,"o":31.5182,"t":"2025-12-24T05:00:00Z","v":10934,"vw":31.483822},{"c":31.275,"h":31.38,"l":31.2116,"n":94,"o":31.36,"t":"2025-12-26T05:00:00Z","v":5063,"vw":31.289772},{"c":31.05,"h":31.28,"l":31.0101,"n":161,"o":31.26,"t":"2025-12-29T05:00:00Z","v":8106,"vw":31.12834},{"c":31.0591,"h":31.28,"l":31.0591,"n":127,"o":31.28,"t":"2025-12-30T05:00:00Z","v":10793,"vw":31.21232},{"c":30.809,"h":31.12,"l":30.809,"n":91,"o":31.12,"t":"2025-12-31T05:00:00Z","v":9581,"vw":30.90052},{"c":31.646,"h":31.646,"l":31.056,"n":143,"o":31.1,"t":"2026-01-02T05:00:00Z","v":4305,"vw":31.360961},{"c":32.815,"h":32.8269,"l":32.38,"n":301,"o":32.38,"t":"2026-01-05T05:00:00Z","v":16639,"vw":32.657639},{"c":33.48,"h":33.48,"l":33.07,"n":318,"o":33.2,"t":"2026-01-06T05:00:00Z","v":38341,"vw":33.215823},{"c":33.375,"h":33.89,"l":33.34,"n":310,"o":33.73,"t":"2026-01-07T05:00:00Z","v":30211,"vw":33.512289},{"c":33.85,"h":34.4284,"l":33.586,"n":429,"o":34.12,"t":"2026-01-08T05:00:00Z","v":53059,"vw":34.018925},{"c":34.6602,"h":34.67,"l":34.21,"n":538,"o":34.21,"t":"2026-01-09T05:00:00Z","v":66779,"vw":34.539117},{"c":35.1697,"h":35.2,"l":34.85,"n":1500,"o":35.1,"t":"2026-01-12T05:00:00Z","v":128423,"vw":35.052168},{"c":35.25,"h":35.57,"l":35.12,"n":839,"o":35.4,"t":"2026-01-13T05:00:00Z","v":63393,"vw":35.295276},{"c":35.39,"h":35.39,"l":34.915,"n":581,"o":35.22,"t":"2026-01-14T05:00:00Z","v":31364,"vw":35.134824},{"c":35.68,"h":35.749,"l":35.41,"n":468,"o":35.49,"t":"2026-01-15T05:00:00Z","v":40080,"vw":35.639436},{"c":35.99,"h":36.03,"l":35.715,"n":709,"o":35.82,"t":"2026-01-16T05:00:00Z","v":71726,"vw":35.953088},{"c":35.391,"h":35.98,"l":35.2901,"n":778,"o":35.86,"t":"2026-01-20T05:00:00Z","v":45467,"vw":35.744821},{"c":35.6225,"h":35.74,"l":35.1,"n":474,"o":35.5,"t":"2026-01-21T05:00:00Z","v":45012,"vw":35.533561},{"c":35.365,"h":35.65,"l":35.12,"n":528,"o":35.65,"t":"2026-01-22T05:00:00Z","v":94376,"vw":35.329326},{"c":35.56,"h":35.6525,"l":35.29,"n":343,"o":35.49,"t":"2026-01-23T05:00:00Z","v":27554,"vw":35.493912},{"c":35.1341,"h":35.59,"l":35.0401,"n":534,"o":35.59,"t":"2026-01-26T05:00:00Z","v":35435,"vw":35.288928},{"c":35.82,"h":35.87,"l":35.15,"n":368,"o":35.31,"t":"2026-01-27T05:00:00Z","v":40330,"vw":35.643119},{"c":35.44,"h":35.71,"l":35.1801,"n":389,"o":35.71,"t":"2026-01-28T05:00:00Z","v":31511,"vw":35.344535},{"c":35.17,"h":35.57,"l":34.8,"n":380,"o":35.57,"t":"2026-01-29T05:00:00Z","v":43507,"vw":35.052289},{"c":34.59,"h":35.13,"l":34.5,"n":367,"o":35.03,"t":"2026-01-30T05:00:00Z","v":32464,"vw":34.683176},{"c":34.28,"h":34.53,"l":34.25,"n":317,"o":34.53,"t":"2026-02-02T05:00:00Z","v":24222,"vw":34.379334},{"c":35.1002,"h":35.1002,"l":34.47,"n":276,"o":34.47,"t":"2026-02-03T05:00:00Z","v":13797,"vw":34.859681},{"c":34.0747,"h":35.34,"l":33.69,"n":421,"o":35.34,"t":"2026-02-04T05:00:00Z","v":47723,"vw":34.201128},{"c":33.3342,"h":33.81,"l":33.3,"n":280,"o":33.37,"t":"2026-02-05T05:00:00Z","v":13801,"vw":33.451442},{"c":34.5373,"h":34.57,"l":33.98,"n":287,"o":34,"t":"2026-02-06T05:00:00Z","v":20542,"vw":34.406689},{"c":35.2369,"h":35.29,"l":34.805,"n":335,"o":34.84,"t":"2026-02-09T05:00:00Z","v":47067,"vw":35.13922},{"c":34.84,"h":35.3,"l":34.81,"n":236,"o":35.3,"t":"2026-02-10T05:00:00Z","v":19670,"vw":34.969197},{"c":34.55,"h":34.96,"l":34.27,"n":230,"o":34.82,"t":"2026-02-11T05:00:00Z","v":31769,"vw":34.446507},{"c":34.187,"h":34.8,"l":34.1001,"n":291,"o":34.63,"t":"2026-02-12T05:00:00Z","v":784045,"vw":34.204026},{"c":34.74,"h":34.84,"l":34.25,"n":242,"o":34.25,"t":"2026-02-13T05:00:00Z","v":14133,"vw":34.679656},{"c":34.8471,"h":35.0199,"l":34.34,"n":296,"o":34.67,"t":"2026-02-17T05:00:00Z","v":19417,"vw":34.745536},{"c":35.44,"h":35.67,"l":35.225,"n":269,"o":35.31,"t":"2026-02-18T05:00:00Z","v":23496,"vw":35.494011},{"c":35.7588,"h":35.82,"l":35.24,"n":295,"o":35.37,"t":"2026-02-19T05:00:00Z","v":11416,"vw":35.55395},{"c":35.9664,"h":36.18,"l":35.77,"n":267,"o":35.99,"t":"2026-02-20T05:00:00Z","v":30428,"vw":35.906113},{"c":35.5304,"h":35.84,"l":35.39,"n":317,"o":35.84,"t":"2026-02-23T05:00:00Z","v":20004,"vw":35.623852},{"c":35.6846,"h":35.705,"l":35.15,"n":219,"o":35.43,"t":"2026-02-24T05:00:00Z","v":37426,"vw":35.443005},{"c":35.595,"h":35.819,"l":35.23,"n":250,"o":35.68,"t":"2026-02-25T05:00:00Z","v":22486,"vw":35.546807},{"c":35.7832,"h":35.83,"l":35.15,"n":222,"o":35.53,"t":"2026-02-26T05:00:00Z","v":29244,"vw":35.516163},{"c":35.87,"h":35.89,"l":35.34,"n":283,"o":35.64,"t":"2026-02-27T05:00:00Z","v":19936,"vw":35.62909},{"c":36.7989,"h":36.88,"l":36.36,"n":1094,"o":36.75,"t":"2026-03-02T05:00:00Z","v":96529,"vw":36.647558},{"c":36.1866,"h":36.555,"l":35.18,"n":2178,"o":36.3,"t":"2026-03-03T05:00:00Z","v":555800,"vw":36.225095},{"c":36.46,"h":36.55,"l":35.7,"n":440,"o":36.14,"t":"2026-03-04T05:00:00Z","v":37063,"vw":36.199086},{"c":35.3675,"h":36.38,"l":34.8,"n":596,"o":36.38,"t":"2026-03-05T05:00:00Z","v":66355,"vw":35.72593},{"c":35.686,"h":36.02,"l":35.03,"n":912,"o":35.23,"t":"2026-03-06T05:00:00Z","v":169956,"vw":35.657395},{"c":36.13,"h":36.25,"l":35.09,"n":604,"o":35.69,"t":"2026-03-09T04:00:00Z","v":65586,"vw":35.71738},{"c":35.72,"h":36.1,"l":35.4685,"n":453,"o":35.73,"t":"2026-03-10T04:00:00Z","v":76882,"vw":35.886332},{"c":35.445,"h":35.585,"l":35.15,"n":279,"o":35.32,"t":"2026-03-11T04:00:00Z","v":25485,"vw":35.343883},{"c":35.05,"h":35.555,"l":34.9401,"n":15893,"o":35.46,"t":"2026-03-12T04:00:00Z","v":82433396,"vw":35.188025},{"c":34.6313,"h":35.56,"l":34.5035,"n":8044,"o":35.34,"t":"2026-03-13T04:00:00Z","v":6109700,"vw":34.724833},{"c":35.31,"h":35.6,"l":34.936,"n":8266,"o":34.98,"t":"2026-03-16T04:00:00Z","v":9094713,"vw":35.183325},{"c":35.57,"h":35.6,"l":35.245,"n":5356,"o":35.47,"t":"2026-03-17T04:00:00Z","v":959940,"vw":35.442523},{"c":35.0835,"h":35.61,"l":35.06,"n":5433,"o":35.5,"t":"2026-03-18T04:00:00Z","v":1666112,"vw":35.394401},{"c":34.855,"h":35.18,"l":34.15,"n":5529,"o":35.18,"t":"2026-03-19T04:00:00Z","v":1209268,"vw":34.668533},{"c":33.79,"h":34.99,"l":33.51,"n":4384,"o":34.86,"t":"2026-03-20T04:00:00Z","v":966755,"vw":34.089329},{"c":34.12,"h":34.58,"l":33.99,"n":5589,"o":34.21,"t":"2026-03-23T04:00:00Z","v":1121922,"vw":34.267317},{"c":33.58,"h":33.91,"l":33.32,"n":4943,"o":33.55,"t":"2026-03-24T04:00:00Z","v":985708,"vw":33.622005},{"c":34.18,"h":34.44,"l":33.9801,"n":3206,"o":34.2,"t":"2026-03-25T04:00:00Z","v":996710,"vw":34.248424},{"c":33.12,"h":33.85,"l":33.03,"n":2799,"o":33.77,"t":"2026-03-26T04:00:00Z","v":590272,"vw":33.339053},{"c":32.16,"h":32.84,"l":32.12,"n":3580,"o":32.84,"t":"2026-03-27T04:00:00Z","v":640022,"vw":32.357671},{"c":31.4166,"h":32.537,"l":31.205,"n":2258,"o":32.5,"t":"2026-03-30T04:00:00Z","v":708799,"vw":31.701681},{"c":32.72,"h":32.77,"l":31.71,"n":5780,"o":31.92,"t":"2026-03-31T04:00:00Z","v":654638,"vw":32.310002},{"c":33.69,"h":34.17,"l":33.4,"n":4543,"o":33.62,"t":"2026-04-01T04:00:00Z","v":688885,"vw":33.831659},{"c":33.9,"h":34.2049,"l":32.99,"n":3121,"o":33.12,"t":"2026-04-02T04:00:00Z","v":798308,"vw":33.729055},{"c":34.27,"h":34.31,"l":33.95,"n":4112,"o":34.09,"t":"2026-04-06T04:00:00Z","v":663395,"vw":34.163604},{"c":33.91,"h":34.02,"l":33.445,"n":3430,"o":34.02,"t":"2026-04-07T04:00:00Z","v":543720,"vw":33.806957},{"c":34.91,"h":34.99,"l":34.615,"n":3982,"o":34.72,"t":"2026-04-08T04:00:00Z","v":814224,"vw":34.791158},{"c":34.56,"h":34.87,"l":34.33,"n":3375,"o":34.655,"t":"2026-04-09T04:00:00Z","v":727557,"vw":34.642421},{"c":34.13,"h":34.34,"l":33.92,"n":2833,"o":34.34,"t":"2026-04-10T04:00:00Z","v":479632,"vw":34.204968},{"c":34.7249,"h":34.76,"l":33.96,"n":3376,"o":33.96,"t":"2026-04-13T04:00:00Z","v":570734,"vw":34.559772},{"c":34.95,"h":35.07,"l":34.76,"n":3693,"o":34.92,"t":"2026-04-14T04:00:00Z","v":660606,"vw":34.952763},{"c":34.86,"h":34.9,"l":34.54,"n":3880,"o":34.76,"t":"2026-04-15T04:00:00Z","v":639782,"vw":34.807905},{"c":34.75,"h":35.01,"l":34.485,"n":2750,"o":35.01,"t":"2026-04-16T04:00:00Z","v":466259,"vw":34.704241},{"c":34.99,"h":35.59,"l":34.93,"n":3323,"o":35.02,"t":"2026-04-17T04:00:00Z","v":528741,"vw":35.17591},{"c":34.86,"h":35.02,"l":34.645,"n":2626,"o":34.89,"t":"2026-04-20T04:00:00Z","v":396317,"vw":34.806309},{"c":33.81,"h":34.76,"l":33.71,"n":3667,"o":34.76,"t":"2026-04-21T04:00:00Z","v":585420,"vw":34.042364},{"c":34.18,"h":34.52,"l":33.9,"n":3039,"o":34.48,"t":"2026-04-22T04:00:00Z","v":644599,"vw":34.147213},{"c":33.62,"h":34.135,"l":33.13,"n":3529,"o":34.03,"t":"2026-04-23T04:00:00Z","v":560594,"vw":33.733056},{"c":33.1366,"h":33.65,"l":32.9,"n":4437,"o":33.65,"t":"2026-04-24T04:00:00Z","v":765337,"vw":33.115348},{"c":33.09,"h":33.32,"l":32.92,"n":2604,"o":33.04,"t":"2026-04-27T04:00:00Z","v":519749,"vw":33.068558},{"c":32.76,"h":32.97,"l":32.51,"n":2992,"o":32.88,"t":"2026-04-28T04:00:00Z","v":694147,"vw":32.679345},{"c":32.436,"h":33.01,"l":32.3,"n":2481,"o":33.01,"t":"2026-04-29T04:00:00Z","v":516188,"vw":32.45805},{"c":33.48,"h":33.5,"l":32.7,"n":3017,"o":32.86,"t":"2026-04-30T04:00:00Z","v":560215,"vw":33.226343},{"c":33.35,"h":33.51,"l":33.25,"n":2631,"o":33.51,"t":"2026-05-01T04:00:00Z","v":546318,"vw":33.424831},{"c":33.15,"h":33.6334,"l":33.1,"n":2799,"o":33.37,"t":"2026-05-04T04:00:00Z","v":504040,"vw":33.269735},{"c":33.22,"h":33.572,"l":33.065,"n":2783,"o":33.48,"t":"2026-05-05T04:00:00Z","v":577629,"vw":33.15161},{"c":33.93,"h":33.9599,"l":33.2985,"n":3541,"o":33.37,"t":"2026-05-06T04:00:00Z","v":654089,"vw":33.55959},{"c":32.97,"h":33.81,"l":32.85,"n":3464,"o":33.81,"t":"2026-05-07T04:00:00Z","v":571750,"vw":33.158168},{"c":33.24,"h":33.26,"l":32.88,"n":2297,"o":33.09,"t":"2026-05-08T04:00:00Z","v":404195,"vw":33.124701},{"c":33.32,"h":33.5,"l":32.6219,"n":3483,"o":32.83,"t":"2026-05-11T04:00:00Z","v":537927,"vw":33.338511},{"c":32.97,"h":33,"l":32.46,"n":2449,"o":32.79,"t":"2026-05-12T04:00:00Z","v":394688,"vw":32.738536},{"c":32.89,"h":32.97,"l":32.335,"n":2486,"o":32.85,"t":"2026-05-13T04:00:00Z","v":444284,"vw":32.812421},{"c":32.87,"h":32.97,"l":32.5,"n":2704,"o":32.77,"t":"2026-05-14T04:00:00Z","v":509573,"vw":32.826818},{"c":31.84,"h":32.25,"l":31.8,"n":2938,"o":32.25,"t":"2026-05-15T04:00:00Z","v":481800,"vw":31.973788},{"c":32.18,"h":32.25,"l":31.77,"n":2720,"o":32.18,"t":"2026-05-18T04:00:00Z","v":674306,"vw":31.961062},{"c":31.8875,"h":32.14,"l":31.65,"n":3130,"o":31.99,"t":"2026-05-19T04:00:00Z","v":455130,"vw":31.93366},{"c":32.38,"h":32.4185,"l":31.8,"n":2332,"o":31.99,"t":"2026-05-20T04:00:00Z","v":720017,"vw":32.285447},{"c":32.49,"h":32.59,"l":32,"n":3029,"o":32.21,"t":"2026-05-21T04:00:00Z","v":707168,"vw":32.343966},{"c":32.82,"h":32.9799,"l":32.63,"n":3041,"o":32.81,"t":"2026-05-22T04:00:00Z","v":417115,"vw":32.831439},{"c":33.66,"h":33.7,"l":33.32,"n":2944,"o":33.5,"t":"2026-05-26T04:00:00Z","v":655835,"vw":33.601443},{"c":33.43,"h":33.65,"l":33.1801,"n":2340,"o":33.57,"t":"2026-05-27T04:00:00Z","v":388609,"vw":33.403164},{"c":34.42,"h":34.49,"l":33.6,"n":21739,"o":33.6,"t":"2026-05-28T04:00:00Z","v":13443220,"vw":34.255624},{"c":34.19,"h":34.23,"l":33.66,"n":7594,"o":34.18,"t":"2026-05-29T04:00:00Z","v":1639761,"vw":34.099607},{"c":33.36,"h":33.85,"l":33.01,"n":5486,"o":33.85,"t":"2026-06-01T04:00:00Z","v":1040886,"vw":33.425985},{"c":33.11,"h":33.23,"l":32.8,"n":7022,"o":32.99,"t":"2026-06-02T04:00:00Z","v":902984,"vw":33.074025},{"c":32.27,"h":33.74,"l":32.25,"n":5703,"o":33.74,"t":"2026-06-03T04:00:00Z","v":1317621,"vw":32.571331},{"c":32.82,"h":32.86,"l":32.375,"n":4583,"o":32.44,"t":"2026-06-04T04:00:00Z","v":962485,"vw":32.681349},{"c":31.94,"h":32.62,"l":31.75,"n":3483,"o":32.62,"t":"2026-06-05T04:00:00Z","v":600514,"vw":32.119111},{"c":31.95,"h":32.33,"l":31.85,"n":3305,"o":32.06,"t":"2026-06-08T04:00:00Z","v":817848,"vw":32.029038},{"c":31.88,"h":32.33,"l":31.0801,"n":5220,"o":32.15,"t":"2026-06-09T04:00:00Z","v":1063267,"vw":31.750383},{"c":31.36,"h":32,"l":31.34,"n":4640,"o":31.95,"t":"2026-06-10T04:00:00Z","v":687331,"vw":31.575955},{"c":32.82,"h":32.89,"l":31.545,"n":5617,"o":31.65,"t":"2026-06-11T04:00:00Z","v":976122,"vw":32.437304},{"c":32.3,"h":32.66,"l":32.14,"n":3145,"o":32.66,"t":"2026-06-12T04:00:00Z","v":440397,"vw":32.383181},{"c":32.62,"h":32.73,"l":32.46,"n":5013,"o":32.59,"t":"2026-06-15T04:00:00Z","v":975740,"vw":32.643392},{"c":32.82,"h":32.95,"l":32.64,"n":3900,"o":32.85,"t":"2026-06-16T04:00:00Z","v":687722,"vw":32.85688},{"c":32.86,"h":33.34,"l":32.74,"n":5160,"o":32.92,"t":"2026-06-17T04:00:00Z","v":1014363,"vw":33.126275},{"c":32.32,"h":33.14,"l":32.1423,"n":4852,"o":33.1,"t":"2026-06-18T04:00:00Z","v":1000320,"vw":32.318888},{"c":31.7,"h":32.12,"l":31.65,"n":3932,"o":32.12,"t":"2026-06-22T04:00:00Z","v":1068150,"vw":31.765887},{"c":31.51,"h":31.76,"l":31.29,"n":4086,"o":31.3,"t":"2026-06-23T04:00:00Z","v":855592,"vw":31.653824},{"c":31.12,"h":31.4,"l":31.06,"n":4523,"o":31.34,"t":"2026-06-24T04:00:00Z","v":755352,"vw":31.218783},{"c":30.98,"h":31.46,"l":30.95,"n":5619,"o":31.12,"t":"2026-06-25T04:00:00Z","v":757846,"vw":31.086324},{"c":30.9713,"h":31.2499,"l":30.76,"n":3871,"o":30.76,"t":"2026-06-26T04:00:00Z","v":656451,"vw":31.037874},{"c":31.3,"h":31.3899,"l":31.09,"n":4176,"o":31.2,"t":"2026-06-29T04:00:00Z","v":875451,"vw":31.277041},{"c":31.78,"h":31.78,"l":31.29,"n":3086,"o":31.42,"t":"2026-06-30T04:00:00Z","v":535334,"vw":31.606281},{"c":32.07,"h":32.3099,"l":31.9,"n":3520,"o":32,"t":"2026-07-01T04:00:00Z","v":788866,"vw":32.140673},{"c":32.99,"h":33.26,"l":32.655,"n":3498,"o":32.73,"t":"2026-07-02T04:00:00Z","v":432079,"vw":32.853521},{"c":33.59,"h":33.63,"l":33.14,"n":2460,"o":33.14,"t":"2026-07-06T04:00:00Z","v":449302,"vw":33.54389},{"c":32.82,"h":33.37,"l":32.69,"n":3354,"o":33.37,"t":"2026-07-07T04:00:00Z","v":448062,"vw":32.861971},{"c":32.28,"h":32.4199,"l":31.95,"n":4413,"o":32.34,"t":"2026-07-08T04:00:00Z","v":685044,"vw":32.175157},{"c":32.11,"h":32.1991,"l":31.915,"n":3105,"o":32.13,"t":"2026-07-09T04:00:00Z","v":1009157,"vw":32.103398},{"c":31.97,"h":32.04,"l":31.56,"n":3195,"o":31.99,"t":"2026-07-10T04:00:00Z","v":584908,"vw":31.928567},{"c":31.41,"h":31.88,"l":31.2901,"n":3103,"o":31.88,"t":"2026-07-13T04:00:00Z","v":481434,"vw":31.454196},{"c":31.5,"h":31.84,"l":31.41,"n":5590,"o":31.45,"t":"2026-07-14T04:00:00Z","v":1065359,"vw":31.687379},{"c":31.55,"h":31.7,"l":31.26,"n":3880,"o":31.56,"t":"2026-07-15T04:00:00Z","v":623453,"vw":31.503448},{"c":31.11,"h":31.37,"l":31,"n":3707,"o":31.37,"t":"2026-07-16T04:00:00Z","v":639154,"vw":31.129097},{"c":31.09,"h":31.41,"l":30.835,"n":3594,"o":31,"t":"2026-07-17T04:00:00Z","v":548449,"vw":31.25183},{"c":30.94,"h":31.265,"l":30.92,"n":3754,"o":31.21,"t":"2026-07-20T04:00:00Z","v":584131,"vw":31.101338},{"c":31.28,"h":31.445,"l":30.76,"n":3306,"o":31.05,"t":"2026-07-21T04:00:00Z","v":677476,"vw":31.279411},{"c":31.46,"h":31.7,"l":31.4155,"n":2957,"o":31.53,"t":"2026-07-22T04:00:00Z","v":503649,"vw":31.553115},{"c":32.16,"h":32.5399,"l":31.63,"n":3929,"o":31.63,"t":"2026-07-23T04:00:00Z","v":785458,"vw":32.017197},{"c":32.16,"h":32.42,"l":32.1,"n":3360,"o":32.26,"t":"2026-07-24T04:00:00Z","v":449804,"vw":32.260818},{"c":32.4,"h":32.749,"l":32.1419,"n":2676,"o":32.41,"t":"2026-07-27T04:00:00Z","v":421784,"vw":32.340702},{"c":32.43,"h":32.52,"l":32.09,"n":2686,"o":32.4,"t":"2026-07-28T04:00:00Z","v":433793,"vw":32.303697},{"c":31.46,"h":32.26,"l":31.365,"n":3604,"o":32.26,"t":"2026-07-29T04:00:00Z","v":611025,"vw":31.741143},{"c":32.2727,"h":32.28,"l":31.56,"n":2643,"o":31.82,"t":"2026-07-30T04:00:00Z","v":400459,"vw":32.008034},{"c":32.38,"h":32.5,"l":31.915,"n":6508,"o":32.4,"t":"2026-07-31T04:00:00Z","v":406182,"vw":32.33114},{"c":33.2403,"h":33.245,"l":32.63,"n":3329,"o":32.63,"t":"2026-08-03T04:00:00Z","v":314345,"vw":33.04614},{"c":34.53,"h":34.63,"l":33.895,"n":5389,"o":33.96,"t":"2026-08-04T04:00:00Z","v":455065,"vw":34.397377},{"c":34.52,"h":34.8519,"l":34.4499,"n":3565,"o":34.77,"t":"2026-08-05T04:00:00Z","v":454386,"vw":34.578807},{"c":34.5,"h":34.9056,"l":34.36,"n":2936,"o":34.43,"t":"2026-08-06T04:00:00Z","v":374309,"vw":34.572199},{"c":34.9503,"h":35,"l":34.45,"n":3198,"o":34.94,"t":"2026-08-07T04:00:00Z","v":320969,"vw":34.823853},{"c":35.13,"h":35.36,"l":35.02,"n":3013,"o":35.03,"t":"2026-08-10T04:00:00Z","v":343790,"vw":35.223773},{"c":34.97,"h":35.22,"l":34.82,"n":2973,"o":35.06,"t":"2026-08-11T04:00:00Z","v":459062,"vw":34.949839},{"c":35.55,"h":35.59,"l":35.22,"n":6679,"o":35.51,"t":"2026-08-12T04:00:00Z","v":350291,"vw":35.461814},{"c":35.37,"h":35.545,"l":35.21,"n":2305,"o":35.51,"t":"2026-08-13T04:00:00Z","v":406070,"vw":35.357904},{"c":35.65,"h":35.73,"l":35.525,"n":2925,"o":35.59,"t":"2026-08-14T04:00:00Z","v":328319,"vw":35.619326},{"c":35.62,"h":35.925,"l":35.5501,"n":2498,"o":35.71,"t":"2026-08-17T04:00:00Z","v":453879,"vw":35.746226},{"c":35.02,"h":35.315,"l":34.83,"n":3034,"o":35.14,"t":"2026-08-18T04:00:00Z","v":379690,"vw":35.014682},{"c":34.56,"h":35.16,"l":34.5,"n":2236,"o":35.16,"t":"2026-08-19T04:00:00Z","v":378350,"vw":34.611005},{"c":33.79,"h":34.41,"l":33.7023,"n":2481,"o":34.35,"t":"2026-08-20T04:00:00Z","v":473207,"vw":33.88338},{"c":33.56,"h":33.6808,"l":33.38,"n":2992,"o":33.64,"t":"2026-08-21T04:00:00Z","v":403776,"vw":33.533012},{"c":33.11,"h":33.39,"l":33.0067,"n":2625,"o":33.39,"t":"2026-08-24T04:00:00Z","v":391329,"vw":33.112701},{"c":33.34,"h":33.54,"l":33.155,"n":2353,"o":33.54,"t":"2026-08-25T04:00:00Z","v":366281,"vw":33.294843},{"c":33.5,"h":33.6114,"l":33.26,"n":2071,"o":33.31,"t":"2026-08-26T04:00:00Z","v":365465,"vw":33.459777},{"c":33.74,"h":33.8199,"l":33.4801,"n":3162,"o":33.69,"t":"2026-08-27T04:00:00Z","v":430596,"vw":33.690926},{"c":33.3,"h":33.71,"l":33.14,"n":2131,"o":33.71,"t":"2026-08-28T04:00:00Z","v":361354,"vw":33.301314},{"c":32.92,"h":33.01,"l":32.795,"n":2207,"o":33,"t":"2026-08-31T04:00:00Z","v":381147,"vw":32.869235},{"c":32.19,"h":32.69,"l":32.06,"n":2467,"o":32.54,"t":"2026-09-01T04:00:00Z","v":610684,"vw":32.197869},{"c":31.875,"h":32.17,"l":31.76,"n":2853,"o":32.17,"t":"2026-09-02T04:00:00Z","v":479239,"vw":31.856901},{"c":32.25,"h":32.28,"l":31.88,"n":2315,"o":32.06,"t":"2026-09-03T04:00:00Z","v":495569,"vw":32.114391},{"c":32.26,"h":32.37,"l":32.1201,"n":2514,"o":32.15,"t":"2026-09-04T04:00:00Z","v":443204,"vw":32.212714},{"c":32.1385,"h":32.3684,"l":32.06,"n":2356,"o":32.12,"t":"2026-09-08T04:00:00Z","v":396563,"vw":32.25158},{"c":31.73,"h":32.09,"l":31.7,"n":2910,"o":32.05,"t":"2026-09-09T04:00:00Z","v":434180,"vw":31.831357},{"c":31.44,"h":31.77,"l":31.37,"n":3896,"o":31.5,"t":"2026-09-10T04:00:00Z","v":511162,"vw":31.550753},{"c":31.63,"h":31.85,"l":31.56,"n":2345,"o":31.85,"t":"2026-09-11T04:00:00Z","v":442679,"vw":31.692273},{"c":31.61,"h":31.82,"l":31.32,"n":1985,"o":31.41,"t":"2026-09-14T04:00:00Z","v":317909,"vw":31.667486},{"c":31.58,"h":31.71,"l":31.3282,"n":1859,"o":31.65,"t":"2026-09-15T04:00:00Z","v":938178,"vw":31.598228},{"c":31.62,"h":31.89,"l":31.3101,"n":3092,"o":31.65,"t":"2026-09-16T04:00:00Z","v":620735,"vw":31.731113},{"c":31.99,"h":32.29,"l":31.93,"n":3374,"o":32.18,"t":"2026-09-17T04:00:00Z","v":396091,"vw":32.015363},{"c":31.8,"h":31.99,"l":31.57,"n":2858,"o":31.99,"t":"2026-09-18T04:00:00Z","v":537221,"vw":31.684929},{"c":32.19,"h":32.28,"l":31.91,"n":2416,"o":31.97,"t":"2026-09-21T04:00:00Z","v":412635,"vw":32.188464},{"c":32,"h":32.285,"l":31.7,"n":29625,"o":32.285,"t":"2026-09-22T04:00:00Z","v":33973764,"vw":31.872244},{"c":31.89,"h":32.17,"l":31.8001,"n":8571,"o":31.83,"t":"2026-09-23T04:00:00Z","v":2071430,"vw":32.018876},{"c":31.77,"h":32.0139,"l":31.5648,"n":5257,"o":31.74,"t":"2026-09-24T04:00:00Z","v":1112293,"vw":31.77166},{"c":31.75,"h":31.9499,"l":31.585,"n":3625,"o":31.75,"t":"2026-09-25T04:00:00Z","v":720604,"vw":31.742246},{"c":31.44,"h":31.635,"l":31.28,"n":5763,"o":31.53,"t":"2026-09-28T04:00:00Z","v":1003641,"vw":31.463985},{"c":31.34,"h":31.53,"l":31.1405,"n":4498,"o":31.4,"t":"2026-09-29T04:00:00Z","v":832073,"vw":31.281651},{"c":31.2272,"h":31.51,"l":31.19,"n":4238,"o":31.39,"t":"2026-09-30T04:00:00Z","v":633593,"vw":31.34271},{"c":31.26,"h":31.42,"l":31.1,"n":4424,"o":31.24,"t":"2026-10-01T04:00:00Z","v":941816,"vw":31.259272},{"c":31.69,"h":31.86,"l":31.54,"n":4470,"o":31.62,"t":"2026-10-02T04:00:00Z","v":863905,"vw":31.67921},{"c":31.85,"h":31.9,"l":31.59,"n":3839,"o":31.68,"t":"2026-10-05T04:00:00Z","v":703348,"vw":31.825595},{"c":31.71,"h":31.905,"l":31.61,"n":3673,"o":31.75,"t":"2026-10-06T04:00:00Z","v":489983,"vw":31.742143},{"c":30.98,"h":31.27,"l":30.8401,"n":4045,"o":31.27,"t":"2026-10-07T04:00:00Z","v":721737,"vw":30.990986},{"c":30.7,"h":30.92,"l":30.57,"n":3844,"o":30.69,"t":"2026-10-08T04:00:00Z","v":715062,"vw":30.706406},{"c":31.18,"h":31.18,"l":30.745,"n":4595,"o":30.94,"t":"2026-10-09T04:00:00Z","v":1018052,"vw":31.045247},{"c":30.79,"h":31.1612,"l":30.78,"n":3048,"o":31.06,"t":"2026-10-12T04:00:00Z","v":518822,"vw":30.875035},{"c":30.6044,"h":30.71,"l":30.36,"n":3675,"o":30.66,"t":"2026-10-13T04:00:00Z","v":582393,"vw":30.551308},{"c":30.25,"h":30.63,"l":30.14,"n":3957,"o":30.46,"t":"2026-10-14T04:00:00Z","v":927462,"vw":30.314831},{"c":30.39,"h":30.43,"l":29.61,"n":4524,"o":30,"t":"2026-10-15T04:00:00Z","v":1024878,"vw":30.079439},{"c":30.26,"h":30.782,"l":30.13,"n":3942,"o":30.67,"t":"2026-10-16T04:00:00Z","v":1186249,"vw":30.411663},{"c":30.35,"h":30.54,"l":30.18,"n":3181,"o":30.25,"t":"2026-10-19T04:00:00Z","v":845494,"vw":30.38165},{"c":30.23,"h":30.5,"l":29.96,"n":4408,"o":30.01,"t":"2026-10-20T04:00:00Z","v":664189,"vw":30.193077},{"c":30.3951,"h":30.555,"l":30.192,"n":4153,"o":30.36,"t":"2026-10-21T04:00:00Z","v":739295,"vw":30.387704}],"volatilityBars":[{"c":31.84,"h":31.84,"l":31.84,"n":19,"o":31.84,"t":"2026-09-21T12:45:00Z","v":725,"vw":31.84},{"c":31.975,"h":32.08,"l":31.9569,"n":45,"o":31.97,"t":"2026-09-21T13:30:00Z","v":5581,"vw":31.981748},{"c":31.985,"h":32.059,"l":31.96,"n":17,"o":31.9883,"t":"2026-09-21T13:45:00Z","v":7963,"vw":32.039949},{"c":31.97,"h":32.0086,"l":31.91,"n":70,"o":31.97,"t":"2026-09-21T14:00:00Z","v":14235,"vw":31.966664},{"c":32.1077,"h":32.1077,"l":31.985,"n":39,"o":31.99,"t":"2026-09-21T14:15:00Z","v":4159,"vw":32.048753},{"c":32.13,"h":32.14,"l":32.07,"n":299,"o":32.075,"t":"2026-09-21T14:30:00Z","v":24467,"vw":32.084944},{"c":32.12,"h":32.16,"l":32.1049,"n":85,"o":32.12,"t":"2026-09-21T14:45:00Z","v":14076,"vw":32.122027},{"c":32.2,"h":32.25,"l":32.125,"n":101,"o":32.14,"t":"2026-09-21T15:00:00Z","v":27089,"vw":32.209761},{"c":32.2,"h":32.22,"l":32.17,"n":41,"o":32.185,"t":"2026-09-21T15:15:00Z","v":19376,"vw":32.200464},{"c":32.22,"h":32.2355,"l":32.2,"n":81,"o":32.2,"t":"2026-09-21T15:30:00Z","v":12257,"vw":32.213466},{"c":32.21,"h":32.25,"l":32.18,"n":73,"o":32.205,"t":"2026-09-21T15:45:00Z","v":19361,"vw":32.212296},{"c":32.2201,"h":32.26,"l":32.195,"n":56,"o":32.195,"t":"2026-09-21T16:00:00Z","v":12361,"vw":32.239027},{"c":32.235,"h":32.27,"l":32.2201,"n":23,"o":32.25,"t":"2026-09-21T16:15:00Z","v":4359,"vw":32.25097},{"c":32.23,"h":32.28,"l":32.1972,"n":99,"o":32.25,"t":"2026-09-21T16:30:00Z","v":19704,"vw":32.244155},{"c":32.2058,"h":32.23,"l":32.19,"n":64,"o":32.215,"t":"2026-09-21T16:45:00Z","v":12092,"vw":32.204767},{"c":32.2299,"h":32.23,"l":32.18,"n":60,"o":32.2046,"t":"2026-09-21T17:00:00Z","v":15278,"vw":32.196692},{"c":32.18,"h":32.2152,"l":32.16,"n":78,"o":32.21,"t":"2026-09-21T17:15:00Z","v":11554,"vw":32.187177},{"c":32.17,"h":32.18,"l":32.1501,"n":83,"o":32.18,"t":"2026-09-21T17:30:00Z","v":8656,"vw":32.17161},{"c":32.2,"h":32.22,"l":32.17,"n":59,"o":32.18,"t":"2026-09-21T17:45:00Z","v":70142,"vw":32.200093},{"c":32.2199,"h":32.2263,"l":32.2,"n":31,"o":32.2,"t":"2026-09-21T18:00:00Z","v":2983,"vw":32.218098},{"c":32.2101,"h":32.2599,"l":32.21,"n":45,"o":32.215,"t":"2026-09-21T18:15:00Z","v":6950,"vw":32.228416},{"c":32.215,"h":32.2486,"l":32.2,"n":63,"o":32.235,"t":"2026-09-21T18:30:00Z","v":11727,"vw":32.233011},{"c":32.24,"h":32.28,"l":32.1801,"n":56,"o":32.234,"t":"2026-09-21T18:45:00Z","v":11540,"vw":32.250677},{"c":32.23,"h":32.2599,"l":32.2,"n":45,"o":32.24,"t":"2026-09-21T19:00:00Z","v":12108,"vw":32.236716},{"c":32.23,"h":32.2399,"l":32.2001,"n":92,"o":32.22,"t":"2026-09-21T19:15:00Z","v":13446,"vw":32.222735},{"c":32.2601,"h":32.2731,"l":32.22,"n":114,"o":32.22,"t":"2026-09-21T19:30:00Z","v":10273,"vw":32.252428},{"c":32.2,"h":32.27,"l":32.17,"n":209,"o":32.2501,"t":"2026-09-21T19:45:00Z","v":33339,"vw":32.243755},{"c":32.19,"h":32.19,"l":32.19,"n":5,"o":32.19,"t":"2026-09-21T20:00:00Z","v":276,"vw":32.19},{"c":32.4386,"h":32.4386,"l":32.4386,"n":1,"o":32.4386,"t":"2026-09-22T11:00:00Z","v":160,"vw":32.4386},{"c":32.035,"h":32.285,"l":32,"n":404,"o":32.285,"t":"2026-09-22T13:30:00Z","v":52304,"vw":32.108368},{"c":31.995,"h":32.02,"l":31.95,"n":357,"o":32.01,"t":"2026-09-22T13:45:00Z","v":35552,"vw":31.986128},{"c":31.845,"h":32.025,"l":31.83,"n":300,"o":31.995,"t":"2026-09-22T14:00:00Z","v":50605,"vw":31.907527},{"c":31.8284,"h":31.88,"l":31.77,"n":830,"o":31.86,"t":"2026-09-22T14:15:00Z","v":1552231,"vw":31.81838},{"c":31.745,"h":31.86,"l":31.71,"n":1172,"o":31.8037,"t":"2026-09-22T14:30:00Z","v":3067618,"vw":31.761019},{"c":31.72,"h":31.775,"l":31.7,"n":674,"o":31.74,"t":"2026-09-22T14:45:00Z","v":285646,"vw":31.731972},{"c":31.88,"h":31.88,"l":31.71,"n":546,"o":31.72,"t":"2026-09-22T15:00:00Z","v":3698811,"vw":31.843197},{"c":31.89,"h":31.9624,"l":31.85,"n":387,"o":31.88,"t":"2026-09-22T15:15:00Z","v":668270,"vw":31.892458},{"c":31.855,"h":31.89,"l":31.81,"n":599,"o":31.88,"t":"2026-09-22T15:30:00Z","v":92962,"vw":31.85151},{"c":31.88,"h":31.88,"l":31.82,"n":987,"o":31.855,"t":"2026-09-22T15:45:00Z","v":1150735,"vw":31.848891},{"c":31.88,"h":31.9,"l":31.82,"n":1260,"o":31.88,"t":"2026-09-22T16:00:00Z","v":546546,"vw":31.85933},{"c":31.86,"h":31.88,"l":31.85,"n":720,"o":31.88,"t":"2026-09-22T16:15:00Z","v":920074,"vw":31.86183},{"c":31.87,"h":31.89,"l":31.86,"n":1968,"o":31.865,"t":"2026-09-22T16:30:00Z","v":1574659,"vw":31.873161},{"c":31.935,"h":31.95,"l":31.87,"n":2114,"o":31.87,"t":"2026-09-22T16:45:00Z","v":2099381,"vw":31.903459},{"c":31.88,"h":31.93,"l":31.8707,"n":1684,"o":31.93,"t":"2026-09-22T17:00:00Z","v":716973,"vw":31.887666},{"c":31.865,"h":31.88,"l":31.82,"n":2386,"o":31.88,"t":"2026-09-22T17:15:00Z","v":861340,"vw":31.84924},{"c":31.86,"h":31.875,"l":31.84,"n":1373,"o":31.865,"t":"2026-09-22T17:30:00Z","v":606758,"vw":31.857344},{"c":31.935,"h":31.94,"l":31.86,"n":1673,"o":31.86,"t":"2026-09-22T17:45:00Z","v":589551,"vw":31.890922},{"c":31.93,"h":31.975,"l":31.91,"n":2144,"o":31.93,"t":"2026-09-22T18:00:00Z","v":11515148,"vw":31.936757},{"c":31.965,"h":31.98,"l":31.92,"n":976,"o":31.94,"t":"2026-09-22T18:15:00Z","v":419091,"vw":31.94629},{"c":31.97,"h":31.99,"l":31.94,"n":757,"o":31.96,"t":"2026-09-22T18:30:00Z","v":276171,"vw":31.955617},{"c":31.985,"h":31.99,"l":31.95,"n":1391,"o":31.9714,"t":"2026-09-22T18:45:00Z","v":1246134,"vw":31.979445},{"c":31.995,"h":32.01,"l":31.9738,"n":552,"o":31.985,"t":"2026-09-22T19:00:00Z","v":262754,"vw":31.994518},{"c":32.01,"h":32.02,"l":31.99,"n":1137,"o":32,"t":"2026-09-22T19:15:00Z","v":341794,"vw":32.00381},{"c":32.065,"h":32.08,"l":31.98,"n":1413,"o":32.01,"t":"2026-09-22T19:30:00Z","v":736078,"vw":32.024592},{"c":32.01,"h":32.09,"l":31.98,"n":1764,"o":32.05,"t":"2026-09-22T19:45:00Z","v":538136,"vw":32.042196},{"c":32,"h":32,"l":32,"n":7,"o":32,"t":"2026-09-22T20:00:00Z","v":67530,"vw":32},{"c":31.98,"h":31.98,"l":31.8001,"n":267,"o":31.83,"t":"2026-09-23T13:30:00Z","v":31261,"vw":31.898732},{"c":32.035,"h":32.035,"l":31.9021,"n":39,"o":31.975,"t":"2026-09-23T13:45:00Z","v":11375,"vw":31.96322},{"c":32.075,"h":32.17,"l":32.0201,"n":165,"o":32.05,"t":"2026-09-23T14:00:00Z","v":31746,"vw":32.088253},{"c":32.01,"h":32.095,"l":31.9201,"n":890,"o":32.0501,"t":"2026-09-23T14:15:00Z","v":89242,"vw":31.976804},{"c":32.03,"h":32.07,"l":31.956,"n":442,"o":31.965,"t":"2026-09-23T14:30:00Z","v":77494,"vw":32.037791},{"c":32.0901,"h":32.1181,"l":31.97,"n":206,"o":32.03,"t":"2026-09-23T14:45:00Z","v":25905,"vw":32.033503},{"c":32.1224,"h":32.1224,"l":32.05,"n":138,"o":32.07,"t":"2026-09-23T15:00:00Z","v":747009,"vw":32.085772},{"c":32.0987,"h":32.1399,"l":32.06,"n":174,"o":32.11,"t":"2026-09-23T15:15:00Z","v":26835,"vw":32.097284},{"c":32.08,"h":32.08,"l":32.02,"n":485,"o":32.08,"t":"2026-09-23T15:30:00Z","v":160782,"vw":32.050448},{"c":32.02,"h":32.09,"l":32,"n":2122,"o":32.085,"t":"2026-09-23T15:45:00Z","v":118983,"vw":32.043771},{"c":32.01,"h":32.0499,"l":31.99,"n":202,"o":32.035,"t":"2026-09-23T16:00:00Z","v":54127,"vw":32.01544},{"c":31.985,"h":32,"l":31.96,"n":191,"o":31.99,"t":"2026-09-23T16:15:00Z","v":35178,"vw":31.986385},{"c":31.95,"h":32.0299,"l":31.95,"n":217,"o":32,"t":"2026-09-23T16:30:00Z","v":72020,"vw":31.969135},{"c":31.8907,"h":31.9699,"l":31.89,"n":153,"o":31.955,"t":"2026-09-23T16:45:00Z","v":19434,"vw":31.923995},{"c":31.885,"h":31.92,"l":31.8601,"n":193,"o":31.91,"t":"2026-09-23T17:00:00Z","v":82924,"vw":31.8921},{"c":31.92,"h":31.94,"l":31.885,"n":188,"o":31.885,"t":"2026-09-23T17:15:00Z","v":42318,"vw":31.923627},{"c":31.955,"h":31.9699,"l":31.88,"n":180,"o":31.92,"t":"2026-09-23T17:30:00Z","v":62472,"vw":31.905716},{"c":31.9899,"h":31.9899,"l":31.9396,"n":109,"o":31.9899,"t":"2026-09-23T17:45:00Z","v":47253,"vw":31.958458},{"c":31.95,"h":31.9834,"l":31.92,"n":184,"o":31.9672,"t":"2026-09-23T18:00:00Z","v":29994,"vw":31.951619},{"c":31.925,"h":31.97,"l":31.91,"n":150,"o":31.945,"t":"2026-09-23T18:15:00Z","v":30348,"vw":31.945059},{"c":31.94,"h":31.94,"l":31.91,"n":288,"o":31.925,"t":"2026-09-23T18:30:00Z","v":66849,"vw":31.925592},{"c":31.9701,"h":31.98,"l":31.9195,"n":274,"o":31.93,"t":"2026-09-23T18:45:00Z","v":51511,"vw":31.936292},{"c":31.94,"h":31.99,"l":31.935,"n":162,"o":31.975,"t":"2026-09-23T19:00:00Z","v":79975,"vw":31.948684},{"c":31.9,"h":31.94,"l":31.89,"n":194,"o":31.935,"t":"2026-09-23T19:15:00Z","v":27381,"vw":31.917803},{"c":31.91,"h":31.94,"l":31.8901,"n":121,"o":31.91,"t":"2026-09-23T19:30:00Z","v":9996,"vw":31.915579},{"c":31.91,"h":31.9352,"l":31.87,"n":208,"o":31.905,"t":"2026-09-23T19:45:00Z","v":24249,"vw":31.898528},{"c":31.89,"h":31.92,"l":31.89,"n":9,"o":31.89,"t":"2026-09-23T20:00:00Z","v":10174,"vw":31.890295},{"c":31.75,"h":31.75,"l":31.69,"n":47,"o":31.74,"t":"2026-09-24T13:30:00Z","v":14370,"vw":31.736407},{"c":31.68,"h":31.695,"l":31.614,"n":142,"o":31.695,"t":"2026-09-24T13:45:00Z","v":31233,"vw":31.650374},{"c":31.795,"h":31.823,"l":31.6784,"n":181,"o":31.69,"t":"2026-09-24T14:00:00Z","v":20517,"vw":31.757283},{"c":31.745,"h":31.7876,"l":31.71,"n":130,"o":31.7876,"t":"2026-09-24T14:15:00Z","v":16202,"vw":31.74381},{"c":31.76,"h":31.8099,"l":31.73,"n":443,"o":31.73,"t":"2026-09-24T14:30:00Z","v":44503,"vw":31.758787},{"c":31.67,"h":31.75,"l":31.6601,"n":246,"o":31.74,"t":"2026-09-24T14:45:00Z","v":34653,"vw":31.700443},{"c":31.61,"h":31.7,"l":31.6001,"n":214,"o":31.67,"t":"2026-09-24T15:00:00Z","v":46201,"vw":31.673175},{"c":31.58,"h":31.63,"l":31.58,"n":234,"o":31.61,"t":"2026-09-24T15:15:00Z","v":41123,"vw":31.605449},{"c":31.59,"h":31.6042,"l":31.5648,"n":182,"o":31.58,"t":"2026-09-24T15:30:00Z","v":34421,"vw":31.574898},{"c":31.64,"h":31.64,"l":31.58,"n":118,"o":31.6,"t":"2026-09-24T15:45:00Z","v":34808,"vw":31.616553},{"c":31.62,"h":31.6366,"l":31.6,"n":119,"o":31.635,"t":"2026-09-24T16:00:00Z","v":17948,"vw":31.618862},{"c":31.91,"h":31.91,"l":31.68,"n":152,"o":31.68,"t":"2026-09-24T16:15:00Z","v":31829,"vw":31.844068},{"c":31.91,"h":32.0139,"l":31.88,"n":198,"o":31.915,"t":"2026-09-24T16:30:00Z","v":42882,"vw":31.925619},{"c":31.9,"h":31.935,"l":31.88,"n":240,"o":31.89,"t":"2026-09-24T16:45:00Z","v":84386,"vw":31.905988},{"c":31.905,"h":31.92,"l":31.85,"n":281,"o":31.88,"t":"2026-09-24T17:00:00Z","v":117528,"vw":31.883824},{"c":31.825,"h":31.91,"l":31.81,"n":185,"o":31.905,"t":"2026-09-24T17:15:00Z","v":40120,"vw":31.862239},{"c":31.775,"h":31.85,"l":31.775,"n":126,"o":31.84,"t":"2026-09-24T17:30:00Z","v":23249,"vw":31.81005},{"c":31.8,"h":31.81,"l":31.765,"n":86,"o":31.765,"t":"2026-09-24T17:45:00Z","v":11675,"vw":31.793494},{"c":31.78,"h":31.795,"l":31.72,"n":262,"o":31.795,"t":"2026-09-24T18:00:00Z","v":26488,"vw":31.757251},{"c":31.7901,"h":31.82,"l":31.765,"n":228,"o":31.775,"t":"2026-09-24T18:15:00Z","v":84137,"vw":31.786629},{"c":31.8299,"h":31.84,"l":31.74,"n":128,"o":31.8,"t":"2026-09-24T18:30:00Z","v":32695,"vw":31.775466},{"c":31.79,"h":31.83,"l":31.76,"n":150,"o":31.795,"t":"2026-09-24T18:45:00Z","v":73605,"vw":31.79453},{"c":31.73,"h":31.785,"l":31.71,"n":137,"o":31.785,"t":"2026-09-24T19:00:00Z","v":23805,"vw":31.733573},{"c":31.73,"h":31.74,"l":31.71,"n":161,"o":31.72,"t":"2026-09-24T19:15:00Z","v":41780,"vw":31.728228},{"c":31.75,"h":31.8,"l":31.705,"n":336,"o":31.705,"t":"2026-09-24T19:30:00Z","v":85670,"vw":31.738607},{"c":31.7,"h":31.7709,"l":31.7,"n":290,"o":31.755,"t":"2026-09-24T19:45:00Z","v":51096,"vw":31.730364},{"c":31.77,"h":31.77,"l":31.77,"n":7,"o":31.77,"t":"2026-09-24T20:00:00Z","v":2023,"vw":31.77},{"c":31.88,"h":31.92,"l":31.63,"n":93,"o":31.75,"t":"2026-09-25T13:30:00Z","v":41172,"vw":31.747263},{"c":31.8285,"h":31.91,"l":31.7701,"n":148,"o":31.875,"t":"2026-09-25T13:45:00Z","v":41602,"vw":31.8145},{"c":31.64,"h":31.86,"l":31.59,"n":191,"o":31.86,"t":"2026-09-25T14:00:00Z","v":21037,"vw":31.655103},{"c":31.605,"h":31.66,"l":31.605,"n":73,"o":31.62,"t":"2026-09-25T14:15:00Z","v":21697,"vw":31.623895},{"c":31.6044,"h":31.65,"l":31.585,"n":268,"o":31.59,"t":"2026-09-25T14:30:00Z","v":8155,"vw":31.613399},{"c":31.615,"h":31.6499,"l":31.5949,"n":64,"o":31.62,"t":"2026-09-25T14:45:00Z","v":10085,"vw":31.617152},{"c":31.64,"h":31.68,"l":31.62,"n":160,"o":31.62,"t":"2026-09-25T15:00:00Z","v":17698,"vw":31.639604},{"c":31.67,"h":31.67,"l":31.625,"n":106,"o":31.65,"t":"2026-09-25T15:15:00Z","v":14752,"vw":31.657222},{"c":31.63,"h":31.74,"l":31.6001,"n":90,"o":31.67,"t":"2026-09-25T15:30:00Z","v":24655,"vw":31.66306},{"c":31.8,"h":31.8,"l":31.62,"n":96,"o":31.625,"t":"2026-09-25T15:45:00Z","v":34963,"vw":31.649531},{"c":31.9,"h":31.9499,"l":31.775,"n":71,"o":31.79,"t":"2026-09-25T16:00:00Z","v":26058,"vw":31.85204},{"c":31.86,"h":31.93,"l":31.8,"n":108,"o":31.92,"t":"2026-09-25T16:15:00Z","v":32165,"vw":31.881637},{"c":31.8291,"h":31.875,"l":31.806,"n":53,"o":31.875,"t":"2026-09-25T16:30:00Z","v":18021,"vw":31.83034},{"c":31.765,"h":31.81,"l":31.7601,"n":37,"o":31.81,"t":"2026-09-25T16:45:00Z","v":20074,"vw":31.781621},{"c":31.7768,"h":31.7999,"l":31.745,"n":82,"o":31.765,"t":"2026-09-25T17:00:00Z","v":22016,"vw":31.759842},{"c":31.78,"h":31.81,"l":31.76,"n":114,"o":31.7701,"t":"2026-09-25T17:15:00Z","v":28730,"vw":31.770052},{"c":31.8,"h":31.8,"l":31.7568,"n":53,"o":31.7762,"t":"2026-09-25T17:30:00Z","v":7603,"vw":31.780399},{"c":31.756,"h":31.775,"l":31.735,"n":41,"o":31.775,"t":"2026-09-25T17:45:00Z","v":5654,"vw":31.764509},{"c":31.77,"h":31.7806,"l":31.74,"n":137,"o":31.7806,"t":"2026-09-25T18:00:00Z","v":19298,"vw":31.765865},{"c":31.72,"h":31.7999,"l":31.72,"n":70,"o":31.77,"t":"2026-09-25T18:15:00Z","v":47569,"vw":31.738528},{"c":31.75,"h":31.77,"l":31.71,"n":96,"o":31.74,"t":"2026-09-25T18:30:00Z","v":26303,"vw":31.743742},{"c":31.74,"h":31.77,"l":31.721,"n":148,"o":31.74,"t":"2026-09-25T18:45:00Z","v":25943,"vw":31.750573},{"c":31.755,"h":31.81,"l":31.731,"n":184,"o":31.745,"t":"2026-09-25T19:00:00Z","v":48789,"vw":31.778513},{"c":31.705,"h":31.755,"l":31.7,"n":224,"o":31.755,"t":"2026-09-25T19:15:00Z","v":68981,"vw":31.727877},{"c":31.73,"h":31.75,"l":31.695,"n":277,"o":31.705,"t":"2026-09-25T19:30:00Z","v":44246,"vw":31.708526},{"c":31.71,"h":31.79,"l":31.71,"n":180,"o":31.73,"t":"2026-09-25T19:45:00Z","v":28775,"vw":31.74089},{"c":31.75,"h":31.75,"l":31.75,"n":4,"o":31.75,"t":"2026-09-25T20:00:00Z","v":364,"vw":31.75},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-09-28T08:00:00Z","v":300,"vw":32.03},{"c":31.535,"h":31.55,"l":31.4306,"n":55,"o":31.53,"t":"2026-09-28T13:30:00Z","v":11976,"vw":31.523568},{"c":31.545,"h":31.58,"l":31.49,"n":145,"o":31.535,"t":"2026-09-28T13:45:00Z","v":38248,"vw":31.534819},{"c":31.565,"h":31.61,"l":31.51,"n":27,"o":31.57,"t":"2026-09-28T14:00:00Z","v":13212,"vw":31.567358},{"c":31.62,"h":31.63,"l":31.53,"n":235,"o":31.5301,"t":"2026-09-28T14:15:00Z","v":37949,"vw":31.582141},{"c":31.41,"h":31.6,"l":31.41,"n":147,"o":31.54,"t":"2026-09-28T14:30:00Z","v":33166,"vw":31.531117},{"c":31.38,"h":31.43,"l":31.34,"n":91,"o":31.43,"t":"2026-09-28T14:45:00Z","v":18567,"vw":31.3815},{"c":31.37,"h":31.415,"l":31.36,"n":94,"o":31.36,"t":"2026-09-28T15:00:00Z","v":14679,"vw":31.386013},{"c":31.38,"h":31.4199,"l":31.29,"n":86,"o":31.33,"t":"2026-09-28T15:15:00Z","v":34140,"vw":31.356968},{"c":31.385,"h":31.4525,"l":31.35,"n":255,"o":31.375,"t":"2026-09-28T15:30:00Z","v":20276,"vw":31.401134},{"c":31.4,"h":31.47,"l":31.36,"n":67,"o":31.385,"t":"2026-09-28T15:45:00Z","v":10805,"vw":31.407313},{"c":31.4,"h":31.44,"l":31.39,"n":115,"o":31.43,"t":"2026-09-28T16:00:00Z","v":18866,"vw":31.402671},{"c":31.58,"h":31.615,"l":31.3802,"n":273,"o":31.3802,"t":"2026-09-28T16:15:00Z","v":58800,"vw":31.497302},{"c":31.4899,"h":31.54,"l":31.45,"n":51,"o":31.54,"t":"2026-09-28T16:30:00Z","v":55001,"vw":31.473549},{"c":31.43,"h":31.5,"l":31.3501,"n":222,"o":31.49,"t":"2026-09-28T16:45:00Z","v":50373,"vw":31.440001},{"c":31.57,"h":31.635,"l":31.37,"n":148,"o":31.46,"t":"2026-09-28T17:00:00Z","v":37625,"vw":31.518532},{"c":31.46,"h":31.56,"l":31.43,"n":540,"o":31.56,"t":"2026-09-28T17:15:00Z","v":71900,"vw":31.494878},{"c":31.5,"h":31.51,"l":31.4401,"n":127,"o":31.47,"t":"2026-09-28T17:30:00Z","v":26867,"vw":31.486419},{"c":31.5,"h":31.56,"l":31.4801,"n":135,"o":31.52,"t":"2026-09-28T17:45:00Z","v":20951,"vw":31.521322},{"c":31.51,"h":31.54,"l":31.479,"n":136,"o":31.495,"t":"2026-09-28T18:00:00Z","v":32853,"vw":31.518604},{"c":31.48,"h":31.5176,"l":31.45,"n":71,"o":31.4932,"t":"2026-09-28T18:15:00Z","v":10038,"vw":31.478712},{"c":31.5,"h":31.54,"l":31.45,"n":152,"o":31.47,"t":"2026-09-28T18:30:00Z","v":35413,"vw":31.506609},{"c":31.4999,"h":31.53,"l":31.46,"n":439,"o":31.4875,"t":"2026-09-28T18:45:00Z","v":72820,"vw":31.485168},{"c":31.44,"h":31.5,"l":31.4301,"n":142,"o":31.5,"t":"2026-09-28T19:00:00Z","v":37135,"vw":31.455796},{"c":31.4412,"h":31.49,"l":31.41,"n":167,"o":31.444,"t":"2026-09-28T19:15:00Z","v":49783,"vw":31.45101},{"c":31.4,"h":31.47,"l":31.28,"n":1388,"o":31.455,"t":"2026-09-28T19:30:00Z","v":144663,"vw":31.370409},{"c":31.47,"h":31.48,"l":31.37,"n":230,"o":31.41,"t":"2026-09-28T19:45:00Z","v":42759,"vw":31.420703},{"c":31.44,"h":31.44,"l":31.44,"n":4,"o":31.44,"t":"2026-09-28T20:00:00Z","v":409,"vw":31.44},{"c":31.52,"h":31.52,"l":31.4,"n":37,"o":31.4,"t":"2026-09-29T13:30:00Z","v":5085,"vw":31.413392},{"c":31.36,"h":31.53,"l":31.36,"n":90,"o":31.485,"t":"2026-09-29T13:45:00Z","v":39772,"vw":31.474594},{"c":31.42,"h":31.4599,"l":31.3401,"n":188,"o":31.42,"t":"2026-09-29T14:00:00Z","v":11078,"vw":31.409594},{"c":31.395,"h":31.445,"l":31.3825,"n":52,"o":31.42,"t":"2026-09-29T14:15:00Z","v":7235,"vw":31.41256},{"c":31.365,"h":31.39,"l":31.3285,"n":199,"o":31.39,"t":"2026-09-29T14:30:00Z","v":9051,"vw":31.361243},{"c":31.32,"h":31.3931,"l":31.31,"n":50,"o":31.358,"t":"2026-09-29T14:45:00Z","v":18465,"vw":31.326566},{"c":31.27,"h":31.32,"l":31.25,"n":243,"o":31.29,"t":"2026-09-29T15:00:00Z","v":69617,"vw":31.291177},{"c":31.205,"h":31.2501,"l":31.19,"n":97,"o":31.2501,"t":"2026-09-29T15:15:00Z","v":16381,"vw":31.216174},{"c":31.27,"h":31.28,"l":31.215,"n":226,"o":31.215,"t":"2026-09-29T15:30:00Z","v":47089,"vw":31.251063},{"c":31.23,"h":31.32,"l":31.2,"n":192,"o":31.2999,"t":"2026-09-29T15:45:00Z","v":22432,"vw":31.267127},{"c":31.27,"h":31.27,"l":31.2337,"n":147,"o":31.2695,"t":"2026-09-29T16:00:00Z","v":29211,"vw":31.256774},{"c":31.28,"h":31.29,"l":31.22,"n":105,"o":31.2649,"t":"2026-09-29T16:15:00Z","v":17278,"vw":31.259688},{"c":31.22,"h":31.295,"l":31.22,"n":77,"o":31.2401,"t":"2026-09-29T16:30:00Z","v":19489,"vw":31.259274},{"c":31.2101,"h":31.26,"l":31.18,"n":204,"o":31.225,"t":"2026-09-29T16:45:00Z","v":36182,"vw":31.228957},{"c":31.22,"h":31.24,"l":31.1701,"n":353,"o":31.24,"t":"2026-09-29T17:00:00Z","v":47255,"vw":31.207538},{"c":31.2,"h":31.25,"l":31.1405,"n":100,"o":31.2048,"t":"2026-09-29T17:15:00Z","v":10780,"vw":31.203729},{"c":31.24,"h":31.25,"l":31.22,"n":91,"o":31.225,"t":"2026-09-29T17:30:00Z","v":13696,"vw":31.228995},{"c":31.23,"h":31.28,"l":31.21,"n":116,"o":31.245,"t":"2026-09-29T17:45:00Z","v":15258,"vw":31.232873},{"c":31.24,"h":31.28,"l":31.22,"n":112,"o":31.23,"t":"2026-09-29T18:00:00Z","v":30278,"vw":31.250598},{"c":31.24,"h":31.27,"l":31.21,"n":172,"o":31.2599,"t":"2026-09-29T18:15:00Z","v":45702,"vw":31.237096},{"c":31.28,"h":31.3099,"l":31.21,"n":237,"o":31.24,"t":"2026-09-29T18:30:00Z","v":37588,"vw":31.255779},{"c":31.27,"h":31.3,"l":31.2443,"n":137,"o":31.28,"t":"2026-09-29T18:45:00Z","v":31390,"vw":31.284159},{"c":31.27,"h":31.33,"l":31.2668,"n":268,"o":31.2799,"t":"2026-09-29T19:00:00Z","v":116496,"vw":31.297219},{"c":31.25,"h":31.2999,"l":31.23,"n":200,"o":31.275,"t":"2026-09-29T19:15:00Z","v":42863,"vw":31.278296},{"c":31.29,"h":31.3,"l":31.2402,"n":376,"o":31.28,"t":"2026-09-29T19:30:00Z","v":58799,"vw":31.28399},{"c":31.33,"h":31.34,"l":31.26,"n":180,"o":31.28,"t":"2026-09-29T19:45:00Z","v":28342,"vw":31.300941},{"c":31.34,"h":31.34,"l":31.34,"n":7,"o":31.34,"t":"2026-09-29T20:00:00Z","v":277,"vw":31.34},{"c":31.2134,"h":31.2134,"l":31.2134,"n":1,"o":31.2134,"t":"2026-09-29T22:00:00Z","v":150,"vw":31.2134},{"c":31.2,"h":31.39,"l":31.2,"n":27,"o":31.27,"t":"2026-09-30T13:30:00Z","v":4142,"vw":31.317285},{"c":31.38,"h":31.39,"l":31.215,"n":65,"o":31.215,"t":"2026-09-30T13:45:00Z","v":9363,"vw":31.317539},{"c":31.4,"h":31.456,"l":31.3433,"n":134,"o":31.3442,"t":"2026-09-30T14:00:00Z","v":14898,"vw":31.399464},{"c":31.36,"h":31.4499,"l":31.32,"n":34,"o":31.42,"t":"2026-09-30T14:15:00Z","v":4310,"vw":31.392192},{"c":31.47,"h":31.4784,"l":31.355,"n":1204,"o":31.37,"t":"2026-09-30T14:30:00Z","v":145799,"vw":31.40224},{"c":31.48,"h":31.51,"l":31.4213,"n":62,"o":31.455,"t":"2026-09-30T14:45:00Z","v":13277,"vw":31.469946},{"c":31.46,"h":31.5,"l":31.4201,"n":59,"o":31.45,"t":"2026-09-30T15:00:00Z","v":13295,"vw":31.463812},{"c":31.43,"h":31.495,"l":31.365,"n":149,"o":31.49,"t":"2026-09-30T15:15:00Z","v":25819,"vw":31.415547},{"c":31.38,"h":31.47,"l":31.3701,"n":116,"o":31.4,"t":"2026-09-30T15:30:00Z","v":16108,"vw":31.418689},{"c":31.37,"h":31.42,"l":31.37,"n":32,"o":31.38,"t":"2026-09-30T15:45:00Z","v":4628,"vw":31.383599},{"c":31.43,"h":31.4592,"l":31.36,"n":109,"o":31.39,"t":"2026-09-30T16:00:00Z","v":13233,"vw":31.405739},{"c":31.39,"h":31.44,"l":31.38,"n":64,"o":31.44,"t":"2026-09-30T16:15:00Z","v":11130,"vw":31.413488},{"c":31.42,"h":31.43,"l":31.3801,"n":87,"o":31.41,"t":"2026-09-30T16:30:00Z","v":12861,"vw":31.417219},{"c":31.406,"h":31.43,"l":31.35,"n":73,"o":31.4011,"t":"2026-09-30T16:45:00Z","v":11757,"vw":31.394097},{"c":31.3144,"h":31.42,"l":31.3144,"n":64,"o":31.39,"t":"2026-09-30T17:00:00Z","v":19191,"vw":31.380842},{"c":31.31,"h":31.335,"l":31.29,"n":93,"o":31.335,"t":"2026-09-30T17:15:00Z","v":11097,"vw":31.308574},{"c":31.365,"h":31.365,"l":31.3052,"n":75,"o":31.32,"t":"2026-09-30T17:30:00Z","v":18764,"vw":31.333968},{"c":31.32,"h":31.38,"l":31.31,"n":84,"o":31.3704,"t":"2026-09-30T17:45:00Z","v":23976,"vw":31.329109},{"c":31.3,"h":31.35,"l":31.26,"n":207,"o":31.32,"t":"2026-09-30T18:00:00Z","v":30930,"vw":31.297328},{"c":31.265,"h":31.3,"l":31.245,"n":137,"o":31.3,"t":"2026-09-30T18:15:00Z","v":34392,"vw":31.266241},{"c":31.28,"h":31.29,"l":31.25,"n":125,"o":31.275,"t":"2026-09-30T18:30:00Z","v":15462,"vw":31.28026},{"c":31.305,"h":31.32,"l":31.25,"n":153,"o":31.285,"t":"2026-09-30T18:45:00Z","v":26011,"vw":31.28124},{"c":31.29,"h":31.31,"l":31.272,"n":137,"o":31.29,"t":"2026-09-30T19:00:00Z","v":21686,"vw":31.295352},{"c":31.28,"h":31.31,"l":31.23,"n":250,"o":31.3,"t":"2026-09-30T19:15:00Z","v":77545,"vw":31.254395},{"c":31.24,"h":31.29,"l":31.235,"n":195,"o":31.25,"t":"2026-09-30T19:30:00Z","v":24947,"vw":31.269077},{"c":31.21,"h":31.27,"l":31.19,"n":181,"o":31.25,"t":"2026-09-30T19:45:00Z","v":23097,"vw":31.229559},{"c":31.21,"h":31.24,"l":31.17,"n":58,"o":31.24,"t":"2026-10-01T13:30:00Z","v":26720,"vw":31.209249},{"c":31.31,"h":31.34,"l":31.15,"n":78,"o":31.16,"t":"2026-10-01T13:45:00Z","v":16690,"vw":31.250506},{"c":31.205,"h":31.264,"l":31.1,"n":521,"o":31.25,"t":"2026-10-01T14:00:00Z","v":70709,"vw":31.187872},{"c":31.2999,"h":31.2999,"l":31.21,"n":51,"o":31.2116,"t":"2026-10-01T14:15:00Z","v":6375,"vw":31.270626},{"c":31.295,"h":31.345,"l":31.26,"n":252,"o":31.26,"t":"2026-10-01T14:30:00Z","v":15925,"vw":31.304423},{"c":31.23,"h":31.315,"l":31.18,"n":100,"o":31.3,"t":"2026-10-01T14:45:00Z","v":19221,"vw":31.21409},{"c":31.23,"h":31.24,"l":31.16,"n":117,"o":31.24,"t":"2026-10-01T15:00:00Z","v":19806,"vw":31.201887},{"c":31.21,"h":31.23,"l":31.19,"n":78,"o":31.215,"t":"2026-10-01T15:15:00Z","v":9959,"vw":31.209225},{"c":31.185,"h":31.23,"l":31.135,"n":89,"o":31.16,"t":"2026-10-01T15:30:00Z","v":19680,"vw":31.1962},{"c":31.21,"h":31.26,"l":31.16,"n":188,"o":31.19,"t":"2026-10-01T15:45:00Z","v":41876,"vw":31.184111},{"c":31.1875,"h":31.27,"l":31.1875,"n":245,"o":31.225,"t":"2026-10-01T16:00:00Z","v":84653,"vw":31.233289},{"c":31.22,"h":31.26,"l":31.19,"n":196,"o":31.2,"t":"2026-10-01T16:15:00Z","v":44883,"vw":31.22765},{"c":31.21,"h":31.28,"l":31.1801,"n":262,"o":31.22,"t":"2026-10-01T16:30:00Z","v":50442,"vw":31.236005},{"c":31.21,"h":31.25,"l":31.17,"n":133,"o":31.23,"t":"2026-10-01T16:45:00Z","v":18300,"vw":31.209083},{"c":31.2499,"h":31.25,"l":31.16,"n":105,"o":31.19,"t":"2026-10-01T17:00:00Z","v":18969,"vw":31.216754},{"c":31.345,"h":31.36,"l":31.23,"n":122,"o":31.24,"t":"2026-10-01T17:15:00Z","v":18607,"vw":31.276541},{"c":31.3699,"h":31.42,"l":31.33,"n":167,"o":31.35,"t":"2026-10-01T17:30:00Z","v":70362,"vw":31.383153},{"c":31.2301,"h":31.37,"l":31.2301,"n":94,"o":31.37,"t":"2026-10-01T17:45:00Z","v":16163,"vw":31.320387},{"c":31.24,"h":31.275,"l":31.18,"n":173,"o":31.24,"t":"2026-10-01T18:00:00Z","v":28417,"vw":31.225746},{"c":31.24,"h":31.3,"l":31.24,"n":135,"o":31.27,"t":"2026-10-01T18:15:00Z","v":71329,"vw":31.251437},{"c":31.2352,"h":31.305,"l":31.22,"n":159,"o":31.2266,"t":"2026-10-01T18:30:00Z","v":57481,"vw":31.24023},{"c":31.26,"h":31.26,"l":31.235,"n":71,"o":31.255,"t":"2026-10-01T18:45:00Z","v":7890,"vw":31.246389},{"c":31.2699,"h":31.27,"l":31.23,"n":187,"o":31.26,"t":"2026-10-01T19:00:00Z","v":26473,"vw":31.250434},{"c":31.31,"h":31.33,"l":31.27,"n":266,"o":31.27,"t":"2026-10-01T19:15:00Z","v":99556,"vw":31.307916},{"c":31.36,"h":31.3899,"l":31.305,"n":220,"o":31.305,"t":"2026-10-01T19:30:00Z","v":26061,"vw":31.350091},{"c":31.275,"h":31.375,"l":31.275,"n":195,"o":31.35,"t":"2026-10-01T19:45:00Z","v":51145,"vw":31.349062},{"c":31.26,"h":31.26,"l":31.26,"n":3,"o":31.26,"t":"2026-10-01T20:00:00Z","v":185,"vw":31.26},{"c":31.635,"h":31.78,"l":31.54,"n":63,"o":31.62,"t":"2026-10-02T13:30:00Z","v":11579,"vw":31.618382},{"c":31.675,"h":31.75,"l":31.62,"n":112,"o":31.67,"t":"2026-10-02T13:45:00Z","v":13507,"vw":31.698555},{"c":31.74,"h":31.74,"l":31.64,"n":173,"o":31.65,"t":"2026-10-02T14:00:00Z","v":69565,"vw":31.680372},{"c":31.72,"h":31.78,"l":31.711,"n":81,"o":31.74,"t":"2026-10-02T14:15:00Z","v":19266,"vw":31.751615},{"c":31.8103,"h":31.84,"l":31.72,"n":503,"o":31.72,"t":"2026-10-02T14:30:00Z","v":38108,"vw":31.773847},{"c":31.82,"h":31.86,"l":31.8,"n":225,"o":31.825,"t":"2026-10-02T14:45:00Z","v":36067,"vw":31.831117},{"c":31.66,"h":31.84,"l":31.6,"n":229,"o":31.83,"t":"2026-10-02T15:00:00Z","v":38453,"vw":31.732554},{"c":31.62,"h":31.675,"l":31.5499,"n":137,"o":31.67,"t":"2026-10-02T15:15:00Z","v":20869,"vw":31.612978},{"c":31.6429,"h":31.675,"l":31.61,"n":152,"o":31.62,"t":"2026-10-02T15:30:00Z","v":24515,"vw":31.660758},{"c":31.65,"h":31.66,"l":31.63,"n":297,"o":31.65,"t":"2026-10-02T15:45:00Z","v":93908,"vw":31.644463},{"c":31.65,"h":31.68,"l":31.65,"n":120,"o":31.65,"t":"2026-10-02T16:00:00Z","v":16053,"vw":31.663892},{"c":31.6301,"h":31.675,"l":31.6301,"n":84,"o":31.65,"t":"2026-10-02T16:15:00Z","v":10530,"vw":31.654403},{"c":31.64,"h":31.6799,"l":31.61,"n":119,"o":31.6599,"t":"2026-10-02T16:30:00Z","v":23894,"vw":31.650783},{"c":31.68,"h":31.68,"l":31.64,"n":102,"o":31.64,"t":"2026-10-02T16:45:00Z","v":12475,"vw":31.659172},{"c":31.65,"h":31.704,"l":31.64,"n":174,"o":31.675,"t":"2026-10-02T17:00:00Z","v":38270,"vw":31.661775},{"c":31.62,"h":31.67,"l":31.61,"n":59,"o":31.65,"t":"2026-10-02T17:15:00Z","v":12705,"vw":31.636333},{"c":31.64,"h":31.66,"l":31.63,"n":96,"o":31.63,"t":"2026-10-02T17:30:00Z","v":12892,"vw":31.644922},{"c":31.6899,"h":31.6899,"l":31.63,"n":121,"o":31.655,"t":"2026-10-02T17:45:00Z","v":20755,"vw":31.65881},{"c":31.66,"h":31.68,"l":31.65,"n":102,"o":31.68,"t":"2026-10-02T18:00:00Z","v":11942,"vw":31.66441},{"c":31.645,"h":31.66,"l":31.61,"n":106,"o":31.6404,"t":"2026-10-02T18:15:00Z","v":39848,"vw":31.635614},{"c":31.62,"h":31.665,"l":31.61,"n":221,"o":31.645,"t":"2026-10-02T18:30:00Z","v":45908,"vw":31.639418},{"c":31.65,"h":31.66,"l":31.63,"n":129,"o":31.63,"t":"2026-10-02T18:45:00Z","v":26853,"vw":31.64732},{"c":31.66,"h":31.67,"l":31.64,"n":128,"o":31.64,"t":"2026-10-02T19:00:00Z","v":82525,"vw":31.664519},{"c":31.71,"h":31.72,"l":31.67,"n":184,"o":31.6899,"t":"2026-10-02T19:15:00Z","v":39569,"vw":31.698949},{"c":31.6848,"h":31.72,"l":31.68,"n":181,"o":31.715,"t":"2026-10-02T19:30:00Z","v":38595,"vw":31.709116},{"c":31.69,"h":31.72,"l":31.67,"n":407,"o":31.695,"t":"2026-10-02T19:45:00Z","v":61435,"vw":31.692653},{"c":31.69,"h":31.69,"l":31.69,"n":6,"o":31.69,"t":"2026-10-02T20:00:00Z","v":250,"vw":31.69},{"c":31.6731,"h":31.7275,"l":31.6101,"n":60,"o":31.68,"t":"2026-10-05T13:30:00Z","v":7976,"vw":31.670217},{"c":31.66,"h":31.715,"l":31.59,"n":186,"o":31.66,"t":"2026-10-05T13:45:00Z","v":42726,"vw":31.667975},{"c":31.81,"h":31.81,"l":31.68,"n":68,"o":31.71,"t":"2026-10-05T14:00:00Z","v":6533,"vw":31.772797},{"c":31.85,"h":31.88,"l":31.7901,"n":98,"o":31.83,"t":"2026-10-05T14:15:00Z","v":12516,"vw":31.856739},{"c":31.8397,"h":31.86,"l":31.801,"n":224,"o":31.8499,"t":"2026-10-05T14:30:00Z","v":29676,"vw":31.837964},{"c":31.87,"h":31.88,"l":31.83,"n":114,"o":31.86,"t":"2026-10-05T14:45:00Z","v":20701,"vw":31.858047},{"c":31.82,"h":31.885,"l":31.81,"n":133,"o":31.88,"t":"2026-10-05T15:00:00Z","v":24989,"vw":31.85901},{"c":31.82,"h":31.85,"l":31.81,"n":66,"o":31.825,"t":"2026-10-05T15:15:00Z","v":9202,"vw":31.829892},{"c":31.85,"h":31.87,"l":31.8,"n":185,"o":31.8001,"t":"2026-10-05T15:30:00Z","v":58381,"vw":31.809464},{"c":31.83,"h":31.85,"l":31.825,"n":78,"o":31.85,"t":"2026-10-05T15:45:00Z","v":7904,"vw":31.835324},{"c":31.829,"h":31.84,"l":31.81,"n":163,"o":31.83,"t":"2026-10-05T16:00:00Z","v":31106,"vw":31.829351},{"c":31.84,"h":31.84,"l":31.8001,"n":123,"o":31.825,"t":"2026-10-05T16:15:00Z","v":23546,"vw":31.829644},{"c":31.854,"h":31.86,"l":31.83,"n":99,"o":31.835,"t":"2026-10-05T16:30:00Z","v":23051,"vw":31.836063},{"c":31.84,"h":31.89,"l":31.8301,"n":100,"o":31.8582,"t":"2026-10-05T16:45:00Z","v":36146,"vw":31.869864},{"c":31.78,"h":31.826,"l":31.78,"n":76,"o":31.826,"t":"2026-10-05T17:00:00Z","v":11701,"vw":31.808124},{"c":31.785,"h":31.79,"l":31.775,"n":83,"o":31.775,"t":"2026-10-05T17:15:00Z","v":16392,"vw":31.782866},{"c":31.83,"h":31.83,"l":31.7828,"n":88,"o":31.785,"t":"2026-10-05T17:30:00Z","v":18374,"vw":31.7946},{"c":31.8496,"h":31.85,"l":31.82,"n":193,"o":31.825,"t":"2026-10-05T17:45:00Z","v":28508,"vw":31.835332},{"c":31.84,"h":31.86,"l":31.82,"n":157,"o":31.85,"t":"2026-10-05T18:00:00Z","v":27712,"vw":31.840791},{"c":31.845,"h":31.884,"l":31.825,"n":115,"o":31.85,"t":"2026-10-05T18:15:00Z","v":13852,"vw":31.847118},{"c":31.83,"h":31.84,"l":31.82,"n":87,"o":31.84,"t":"2026-10-05T18:30:00Z","v":15776,"vw":31.824461},{"c":31.83,"h":31.84,"l":31.81,"n":348,"o":31.82,"t":"2026-10-05T18:45:00Z","v":88978,"vw":31.829099},{"c":31.88,"h":31.885,"l":31.82,"n":272,"o":31.83,"t":"2026-10-05T19:00:00Z","v":69317,"vw":31.858155},{"c":31.87,"h":31.9,"l":31.86,"n":121,"o":31.885,"t":"2026-10-05T19:15:00Z","v":19513,"vw":31.880132},{"c":31.8746,"h":31.89,"l":31.84,"n":171,"o":31.87,"t":"2026-10-05T19:30:00Z","v":31915,"vw":31.872943},{"c":31.83,"h":31.88,"l":31.82,"n":210,"o":31.875,"t":"2026-10-05T19:45:00Z","v":20021,"vw":31.845081},{"c":31.85,"h":31.85,"l":31.85,"n":7,"o":31.85,"t":"2026-10-05T20:00:00Z","v":1645,"vw":31.85},{"c":31.84,"h":31.84,"l":31.84,"n":3,"o":31.84,"t":"2026-10-06T11:00:00Z","v":152,"vw":31.84},{"c":31.86,"h":31.86,"l":31.86,"n":3,"o":31.86,"t":"2026-10-06T12:15:00Z","v":214,"vw":31.86},{"c":31.78,"h":31.8167,"l":31.7116,"n":48,"o":31.75,"t":"2026-10-06T13:30:00Z","v":7284,"vw":31.752346},{"c":31.905,"h":31.905,"l":31.752,"n":32,"o":31.752,"t":"2026-10-06T13:45:00Z","v":3597,"vw":31.835218},{"c":31.8,"h":31.8874,"l":31.79,"n":49,"o":31.875,"t":"2026-10-06T14:00:00Z","v":5928,"vw":31.843079},{"c":31.6312,"h":31.77,"l":31.6312,"n":66,"o":31.77,"t":"2026-10-06T14:15:00Z","v":4792,"vw":31.698569},{"c":31.68,"h":31.7134,"l":31.61,"n":171,"o":31.63,"t":"2026-10-06T14:30:00Z","v":13634,"vw":31.652177},{"c":31.75,"h":31.76,"l":31.65,"n":704,"o":31.66,"t":"2026-10-06T14:45:00Z","v":55788,"vw":31.727406},{"c":31.81,"h":31.81,"l":31.7401,"n":228,"o":31.76,"t":"2026-10-06T15:00:00Z","v":16607,"vw":31.766327},{"c":31.8161,"h":31.8299,"l":31.78,"n":113,"o":31.79,"t":"2026-10-06T15:15:00Z","v":23896,"vw":31.807537},{"c":31.8,"h":31.83,"l":31.78,"n":66,"o":31.82,"t":"2026-10-06T15:30:00Z","v":17762,"vw":31.807997},{"c":31.79,"h":31.82,"l":31.78,"n":82,"o":31.79,"t":"2026-10-06T15:45:00Z","v":12974,"vw":31.791511},{"c":31.73,"h":31.79,"l":31.72,"n":132,"o":31.79,"t":"2026-10-06T16:00:00Z","v":22103,"vw":31.755264},{"c":31.7,"h":31.75,"l":31.69,"n":122,"o":31.73,"t":"2026-10-06T16:15:00Z","v":43214,"vw":31.710443},{"c":31.7401,"h":31.7847,"l":31.7,"n":106,"o":31.7,"t":"2026-10-06T16:30:00Z","v":14593,"vw":31.732694},{"c":31.74,"h":31.75,"l":31.7,"n":85,"o":31.75,"t":"2026-10-06T16:45:00Z","v":13586,"vw":31.730994},{"c":31.775,"h":31.78,"l":31.74,"n":82,"o":31.74,"t":"2026-10-06T17:00:00Z","v":12102,"vw":31.753231},{"c":31.775,"h":31.78,"l":31.73,"n":111,"o":31.775,"t":"2026-10-06T17:15:00Z","v":20467,"vw":31.75416},{"c":31.805,"h":31.82,"l":31.77,"n":121,"o":31.77,"t":"2026-10-06T17:30:00Z","v":19366,"vw":31.806245},{"c":31.8,"h":31.82,"l":31.79,"n":46,"o":31.8,"t":"2026-10-06T17:45:00Z","v":4766,"vw":31.801929},{"c":31.79,"h":31.81,"l":31.7832,"n":90,"o":31.79,"t":"2026-10-06T18:00:00Z","v":20657,"vw":31.795436},{"c":31.74,"h":31.8,"l":31.7101,"n":114,"o":31.79,"t":"2026-10-06T18:15:00Z","v":18145,"vw":31.761557},{"c":31.72,"h":31.74,"l":31.7043,"n":112,"o":31.7142,"t":"2026-10-06T18:30:00Z","v":12079,"vw":31.719421},{"c":31.6901,"h":31.72,"l":31.68,"n":98,"o":31.72,"t":"2026-10-06T18:45:00Z","v":17389,"vw":31.696335},{"c":31.71,"h":31.72,"l":31.6701,"n":163,"o":31.69,"t":"2026-10-06T19:00:00Z","v":26214,"vw":31.707925},{"c":31.68,"h":31.7199,"l":31.67,"n":205,"o":31.7,"t":"2026-10-06T19:15:00Z","v":38852,"vw":31.699137},{"c":31.728,"h":31.7487,"l":31.69,"n":150,"o":31.69,"t":"2026-10-06T19:30:00Z","v":24595,"vw":31.720682},{"c":31.68,"h":31.7499,"l":31.68,"n":81,"o":31.74,"t":"2026-10-06T19:45:00Z","v":12736,"vw":31.717857},{"c":31.24,"h":31.71,"l":31.24,"n":6,"o":31.71,"t":"2026-10-06T20:00:00Z","v":306,"vw":31.475},{"c":31.1,"h":31.27,"l":31.05,"n":82,"o":31.27,"t":"2026-10-07T13:30:00Z","v":11348,"vw":31.159391},{"c":31,"h":31.12,"l":30.955,"n":169,"o":31.1,"t":"2026-10-07T13:45:00Z","v":25875,"vw":31.028041},{"c":30.9643,"h":31,"l":30.9135,"n":81,"o":30.9701,"t":"2026-10-07T14:00:00Z","v":19962,"vw":30.971005},{"c":30.915,"h":30.97,"l":30.9,"n":114,"o":30.935,"t":"2026-10-07T14:15:00Z","v":15534,"vw":30.940404},{"c":30.9,"h":30.9475,"l":30.9,"n":250,"o":30.94,"t":"2026-10-07T14:30:00Z","v":30841,"vw":30.924536},{"c":30.925,"h":30.99,"l":30.89,"n":145,"o":30.8999,"t":"2026-10-07T14:45:00Z","v":34916,"vw":30.944752},{"c":30.91,"h":30.92,"l":30.8401,"n":126,"o":30.9,"t":"2026-10-07T15:00:00Z","v":34738,"vw":30.87733},{"c":30.87,"h":30.91,"l":30.86,"n":57,"o":30.91,"t":"2026-10-07T15:15:00Z","v":7660,"vw":30.885575},{"c":30.93,"h":30.93,"l":30.86,"n":92,"o":30.86,"t":"2026-10-07T15:30:00Z","v":11086,"vw":30.905158},{"c":30.96,"h":30.96,"l":30.92,"n":77,"o":30.925,"t":"2026-10-07T15:45:00Z","v":5676,"vw":30.937489},{"c":30.96,"h":30.965,"l":30.9325,"n":111,"o":30.965,"t":"2026-10-07T16:00:00Z","v":38904,"vw":30.949429},{"c":30.95,"h":30.975,"l":30.94,"n":147,"o":30.96,"t":"2026-10-07T16:15:00Z","v":33833,"vw":30.954782},{"c":30.94,"h":30.96,"l":30.9383,"n":93,"o":30.95,"t":"2026-10-07T16:30:00Z","v":18432,"vw":30.948477},{"c":30.94,"h":30.99,"l":30.94,"n":104,"o":30.96,"t":"2026-10-07T16:45:00Z","v":19544,"vw":30.961497},{"c":31.03,"h":31.04,"l":30.945,"n":97,"o":30.945,"t":"2026-10-07T17:00:00Z","v":7763,"vw":30.982373},{"c":31.035,"h":31.05,"l":31.02,"n":75,"o":31.02,"t":"2026-10-07T17:15:00Z","v":13765,"vw":31.038311},{"c":31.05,"h":31.05,"l":31.025,"n":182,"o":31.03,"t":"2026-10-07T17:30:00Z","v":19632,"vw":31.041896},{"c":31.01,"h":31.05,"l":30.9999,"n":145,"o":31.05,"t":"2026-10-07T17:45:00Z","v":16277,"vw":31.022181},{"c":31,"h":31.07,"l":31,"n":138,"o":31.0199,"t":"2026-10-07T18:00:00Z","v":49446,"vw":31.031885},{"c":31.045,"h":31.045,"l":30.99,"n":212,"o":31,"t":"2026-10-07T18:15:00Z","v":30536,"vw":31.023952},{"c":31.0401,"h":31.05,"l":31.02,"n":103,"o":31.0499,"t":"2026-10-07T18:30:00Z","v":37177,"vw":31.045412},{"c":31.04,"h":31.0651,"l":31.04,"n":141,"o":31.045,"t":"2026-10-07T18:45:00Z","v":26399,"vw":31.054642},{"c":31.0065,"h":31.06,"l":31.0065,"n":142,"o":31.05,"t":"2026-10-07T19:00:00Z","v":21673,"vw":31.036272},{"c":31,"h":31.02,"l":30.98,"n":471,"o":31.015,"t":"2026-10-07T19:15:00Z","v":65635,"vw":31.001246},{"c":31.005,"h":31.02,"l":30.98,"n":292,"o":31.005,"t":"2026-10-07T19:30:00Z","v":88608,"vw":31.005716},{"c":30.98,"h":31.04,"l":30.97,"n":231,"o":31,"t":"2026-10-07T19:45:00Z","v":32078,"vw":31.008921},{"c":30.98,"h":30.98,"l":30.98,"n":9,"o":30.98,"t":"2026-10-07T20:00:00Z","v":585,"vw":30.98},{"c":30.79,"h":30.79,"l":30.79,"n":3,"o":30.79,"t":"2026-10-08T11:00:00Z","v":202,"vw":30.79},{"c":30.673,"h":30.76,"l":30.635,"n":57,"o":30.69,"t":"2026-10-08T13:30:00Z","v":8547,"vw":30.680923},{"c":30.79,"h":30.815,"l":30.66,"n":35,"o":30.66,"t":"2026-10-08T13:45:00Z","v":8080,"vw":30.758928},{"c":30.855,"h":30.92,"l":30.79,"n":101,"o":30.79,"t":"2026-10-08T14:00:00Z","v":35409,"vw":30.896901},{"c":30.86,"h":30.87,"l":30.815,"n":60,"o":30.855,"t":"2026-10-08T14:15:00Z","v":11569,"vw":30.847762},{"c":30.86,"h":30.89,"l":30.84,"n":197,"o":30.84,"t":"2026-10-08T14:30:00Z","v":20417,"vw":30.872933},{"c":30.7876,"h":30.8828,"l":30.7876,"n":83,"o":30.87,"t":"2026-10-08T14:45:00Z","v":15209,"vw":30.837705},{"c":30.69,"h":30.81,"l":30.69,"n":38,"o":30.78,"t":"2026-10-08T15:00:00Z","v":6680,"vw":30.744212},{"c":30.6454,"h":30.69,"l":30.635,"n":117,"o":30.68,"t":"2026-10-08T15:15:00Z","v":27997,"vw":30.666551},{"c":30.64,"h":30.67,"l":30.6253,"n":64,"o":30.669,"t":"2026-10-08T15:30:00Z","v":7822,"vw":30.651156},{"c":30.66,"h":30.6699,"l":30.6254,"n":84,"o":30.65,"t":"2026-10-08T15:45:00Z","v":17840,"vw":30.646326},{"c":30.685,"h":30.7,"l":30.65,"n":111,"o":30.66,"t":"2026-10-08T16:00:00Z","v":23383,"vw":30.681194},{"c":30.72,"h":30.87,"l":30.675,"n":171,"o":30.69,"t":"2026-10-08T16:15:00Z","v":34330,"vw":30.735937},{"c":30.73,"h":30.76,"l":30.69,"n":135,"o":30.71,"t":"2026-10-08T16:30:00Z","v":18269,"vw":30.725005},{"c":30.63,"h":30.74,"l":30.63,"n":169,"o":30.73,"t":"2026-10-08T16:45:00Z","v":23118,"vw":30.674296},{"c":30.72,"h":30.72,"l":30.57,"n":82,"o":30.63,"t":"2026-10-08T17:00:00Z","v":20502,"vw":30.610156},{"c":30.6188,"h":30.725,"l":30.57,"n":100,"o":30.71,"t":"2026-10-08T17:15:00Z","v":18081,"vw":30.62764},{"c":30.715,"h":30.72,"l":30.61,"n":172,"o":30.6299,"t":"2026-10-08T17:30:00Z","v":47127,"vw":30.665951},{"c":30.675,"h":30.73,"l":30.6454,"n":132,"o":30.73,"t":"2026-10-08T17:45:00Z","v":58347,"vw":30.672494},{"c":30.72,"h":30.72,"l":30.63,"n":110,"o":30.6501,"t":"2026-10-08T18:00:00Z","v":10325,"vw":30.659025},{"c":30.74,"h":30.74,"l":30.68,"n":81,"o":30.705,"t":"2026-10-08T18:15:00Z","v":13577,"vw":30.698886},{"c":30.71,"h":30.72,"l":30.6775,"n":228,"o":30.72,"t":"2026-10-08T18:30:00Z","v":38357,"vw":30.702072},{"c":30.6954,"h":30.72,"l":30.68,"n":122,"o":30.7,"t":"2026-10-08T18:45:00Z","v":23269,"vw":30.70332},{"c":30.655,"h":30.71,"l":30.655,"n":108,"o":30.71,"t":"2026-10-08T19:00:00Z","v":21978,"vw":30.681471},{"c":30.715,"h":30.75,"l":30.65,"n":139,"o":30.6583,"t":"2026-10-08T19:15:00Z","v":22665,"vw":30.701781},{"c":30.685,"h":30.72,"l":30.6701,"n":351,"o":30.7172,"t":"2026-10-08T19:30:00Z","v":95721,"vw":30.693641},{"c":30.715,"h":30.73,"l":30.65,"n":559,"o":30.685,"t":"2026-10-08T19:45:00Z","v":82566,"vw":30.686624},{"c":30.7,"h":30.7,"l":30.7,"n":7,"o":30.7,"t":"2026-10-08T20:00:00Z","v":189,"vw":30.7},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-08T22:00:00Z","v":100,"vw":30.55},{"c":30.79,"h":31.03,"l":30.785,"n":71,"o":30.94,"t":"2026-10-09T13:30:00Z","v":18736,"vw":30.886164},{"c":30.845,"h":30.86,"l":30.745,"n":78,"o":30.785,"t":"2026-10-09T13:45:00Z","v":16571,"vw":30.803768},{"c":30.91,"h":30.9693,"l":30.85,"n":161,"o":30.8751,"t":"2026-10-09T14:00:00Z","v":34853,"vw":30.915979},{"c":30.91,"h":30.93,"l":30.87,"n":123,"o":30.915,"t":"2026-10-09T14:15:00Z","v":21886,"vw":30.907608},{"c":30.94,"h":30.95,"l":30.91,"n":240,"o":30.92,"t":"2026-10-09T14:30:00Z","v":18614,"vw":30.929696},{"c":31.01,"h":31.025,"l":30.92,"n":147,"o":30.94,"t":"2026-10-09T14:45:00Z","v":18535,"vw":30.969989},{"c":31.02,"h":31.04,"l":30.94,"n":69,"o":30.99,"t":"2026-10-09T15:00:00Z","v":10005,"vw":30.992435},{"c":31.065,"h":31.08,"l":31.02,"n":230,"o":31.03,"t":"2026-10-09T15:15:00Z","v":70283,"vw":31.059466},{"c":31.0192,"h":31.09,"l":30.98,"n":288,"o":31.07,"t":"2026-10-09T15:30:00Z","v":285601,"vw":31.043224},{"c":31.0401,"h":31.07,"l":31.01,"n":139,"o":31.01,"t":"2026-10-09T15:45:00Z","v":32768,"vw":31.048207},{"c":31.015,"h":31.05,"l":30.99,"n":531,"o":31.04,"t":"2026-10-09T16:00:00Z","v":107843,"vw":31.017919},{"c":31.01,"h":31.02,"l":30.99,"n":82,"o":31.015,"t":"2026-10-09T16:15:00Z","v":11108,"vw":31.01013},{"c":31.015,"h":31.045,"l":31.01,"n":134,"o":31.02,"t":"2026-10-09T16:30:00Z","v":17506,"vw":31.026415},{"c":31.04,"h":31.05,"l":31.02,"n":66,"o":31.02,"t":"2026-10-09T16:45:00Z","v":8266,"vw":31.037759},{"c":31.02,"h":31.055,"l":31.02,"n":94,"o":31.03,"t":"2026-10-09T17:00:00Z","v":13225,"vw":31.040034},{"c":31.035,"h":31.07,"l":31.03,"n":97,"o":31.04,"t":"2026-10-09T17:15:00Z","v":15436,"vw":31.041861},{"c":31.05,"h":31.06,"l":31.03,"n":78,"o":31.0351,"t":"2026-10-09T17:30:00Z","v":14025,"vw":31.047761},{"c":31.1,"h":31.1,"l":31.04,"n":102,"o":31.05,"t":"2026-10-09T17:45:00Z","v":13291,"vw":31.063543},{"c":31.1,"h":31.11,"l":31.0801,"n":42,"o":31.09,"t":"2026-10-09T18:00:00Z","v":6986,"vw":31.095431},{"c":31.11,"h":31.13,"l":31.0854,"n":207,"o":31.11,"t":"2026-10-09T18:15:00Z","v":76836,"vw":31.110947},{"c":31.09,"h":31.1,"l":31.07,"n":237,"o":31.095,"t":"2026-10-09T18:30:00Z","v":48308,"vw":31.087561},{"c":31.14,"h":31.17,"l":31.09,"n":255,"o":31.09,"t":"2026-10-09T18:45:00Z","v":44339,"vw":31.128605},{"c":31.125,"h":31.14,"l":31.12,"n":186,"o":31.13,"t":"2026-10-09T19:00:00Z","v":21004,"vw":31.129205},{"c":31.13,"h":31.15,"l":31.1,"n":117,"o":31.1,"t":"2026-10-09T19:15:00Z","v":15447,"vw":31.130811},{"c":31.15,"h":31.17,"l":31.13,"n":302,"o":31.138,"t":"2026-10-09T19:30:00Z","v":49167,"vw":31.148996},{"c":31.16,"h":31.17,"l":31.14,"n":160,"o":31.16,"t":"2026-10-09T19:45:00Z","v":17875,"vw":31.158908},{"c":31.18,"h":31.18,"l":31.18,"n":7,"o":31.18,"t":"2026-10-09T20:00:00Z","v":1056,"vw":31.18},{"c":31,"h":31.1612,"l":31,"n":67,"o":31.06,"t":"2026-10-12T13:30:00Z","v":17987,"vw":31.009934},{"c":31.05,"h":31.05,"l":30.9475,"n":80,"o":31.01,"t":"2026-10-12T13:45:00Z","v":41643,"vw":30.994722},{"c":30.98,"h":31.03,"l":30.94,"n":114,"o":31.03,"t":"2026-10-12T14:00:00Z","v":13625,"vw":30.963769},{"c":30.93,"h":30.9845,"l":30.93,"n":98,"o":30.9845,"t":"2026-10-12T14:15:00Z","v":9838,"vw":30.954338},{"c":30.94,"h":30.96,"l":30.92,"n":125,"o":30.9301,"t":"2026-10-12T14:30:00Z","v":19912,"vw":30.938147},{"c":30.96,"h":30.96,"l":30.93,"n":100,"o":30.9494,"t":"2026-10-12T14:45:00Z","v":17744,"vw":30.94243},{"c":30.93,"h":30.98,"l":30.93,"n":150,"o":30.97,"t":"2026-10-12T15:00:00Z","v":15897,"vw":30.960299},{"c":30.94,"h":30.96,"l":30.93,"n":95,"o":30.93,"t":"2026-10-12T15:15:00Z","v":7644,"vw":30.944541},{"c":30.95,"h":30.95,"l":30.91,"n":68,"o":30.91,"t":"2026-10-12T15:30:00Z","v":14005,"vw":30.926483},{"c":30.918,"h":30.96,"l":30.918,"n":24,"o":30.945,"t":"2026-10-12T15:45:00Z","v":6019,"vw":30.942268},{"c":30.92,"h":30.96,"l":30.91,"n":54,"o":30.91,"t":"2026-10-12T16:00:00Z","v":10431,"vw":30.925067},{"c":30.89,"h":30.92,"l":30.8802,"n":89,"o":30.91,"t":"2026-10-12T16:15:00Z","v":25228,"vw":30.907282},{"c":30.87,"h":30.9,"l":30.84,"n":51,"o":30.89,"t":"2026-10-12T16:30:00Z","v":7700,"vw":30.876992},{"c":30.8359,"h":30.85,"l":30.82,"n":55,"o":30.85,"t":"2026-10-12T16:45:00Z","v":12874,"vw":30.835966},{"c":30.86,"h":30.89,"l":30.83,"n":119,"o":30.84,"t":"2026-10-12T17:00:00Z","v":22921,"vw":30.859368},{"c":30.865,"h":30.88,"l":30.8501,"n":104,"o":30.8558,"t":"2026-10-12T17:15:00Z","v":18137,"vw":30.866991},{"c":30.8599,"h":30.875,"l":30.85,"n":111,"o":30.87,"t":"2026-10-12T17:30:00Z","v":20172,"vw":30.863839},{"c":30.845,"h":30.8799,"l":30.84,"n":85,"o":30.855,"t":"2026-10-12T17:45:00Z","v":11829,"vw":30.854812},{"c":30.83,"h":30.85,"l":30.82,"n":63,"o":30.84,"t":"2026-10-12T18:00:00Z","v":14141,"vw":30.834591},{"c":30.81,"h":30.815,"l":30.79,"n":135,"o":30.8,"t":"2026-10-12T18:15:00Z","v":57343,"vw":30.805038},{"c":30.795,"h":30.81,"l":30.79,"n":89,"o":30.805,"t":"2026-10-12T18:30:00Z","v":11516,"vw":30.801465},{"c":30.785,"h":30.81,"l":30.78,"n":177,"o":30.8,"t":"2026-10-12T18:45:00Z","v":37428,"vw":30.792083},{"c":30.8,"h":30.82,"l":30.79,"n":171,"o":30.79,"t":"2026-10-12T19:00:00Z","v":27148,"vw":30.79977},{"c":30.8299,"h":30.83,"l":30.79,"n":182,"o":30.8,"t":"2026-10-12T19:15:00Z","v":31670,"vw":30.807409},{"c":30.84,"h":30.84,"l":30.81,"n":260,"o":30.825,"t":"2026-10-12T19:30:00Z","v":30281,"vw":30.828548},{"c":30.78,"h":30.84,"l":30.78,"n":135,"o":30.83,"t":"2026-10-12T19:45:00Z","v":10286,"vw":30.819014},{"c":30.79,"h":30.79,"l":30.79,"n":6,"o":30.79,"t":"2026-10-12T20:00:00Z","v":223,"vw":30.79},{"c":30.65,"h":30.66,"l":30.51,"n":40,"o":30.66,"t":"2026-10-13T13:30:00Z","v":5906,"vw":30.601901},{"c":30.58,"h":30.71,"l":30.58,"n":69,"o":30.71,"t":"2026-10-13T13:45:00Z","v":14132,"vw":30.648262},{"c":30.6247,"h":30.6247,"l":30.5494,"n":120,"o":30.575,"t":"2026-10-13T14:00:00Z","v":25127,"vw":30.580246},{"c":30.515,"h":30.6144,"l":30.505,"n":118,"o":30.6144,"t":"2026-10-13T14:15:00Z","v":23539,"vw":30.54319},{"c":30.46,"h":30.515,"l":30.45,"n":196,"o":30.515,"t":"2026-10-13T14:30:00Z","v":26108,"vw":30.48149},{"c":30.435,"h":30.478,"l":30.435,"n":41,"o":30.46,"t":"2026-10-13T14:45:00Z","v":3376,"vw":30.45113},{"c":30.415,"h":30.45,"l":30.412,"n":30,"o":30.45,"t":"2026-10-13T15:00:00Z","v":4724,"vw":30.42798},{"c":30.38,"h":30.45,"l":30.38,"n":54,"o":30.44,"t":"2026-10-13T15:15:00Z","v":3842,"vw":30.417652},{"c":30.39,"h":30.4087,"l":30.38,"n":60,"o":30.385,"t":"2026-10-13T15:30:00Z","v":17559,"vw":30.398113},{"c":30.46,"h":30.46,"l":30.36,"n":523,"o":30.39,"t":"2026-10-13T15:45:00Z","v":34309,"vw":30.390125},{"c":30.495,"h":30.5,"l":30.45,"n":46,"o":30.46,"t":"2026-10-13T16:00:00Z","v":7422,"vw":30.480328},{"c":30.52,"h":30.52,"l":30.49,"n":49,"o":30.5046,"t":"2026-10-13T16:15:00Z","v":35196,"vw":30.50924},{"c":30.535,"h":30.55,"l":30.52,"n":78,"o":30.54,"t":"2026-10-13T16:30:00Z","v":11352,"vw":30.536319},{"c":30.53,"h":30.55,"l":30.46,"n":615,"o":30.54,"t":"2026-10-13T16:45:00Z","v":69177,"vw":30.512135},{"c":30.515,"h":30.52,"l":30.5,"n":77,"o":30.5133,"t":"2026-10-13T17:00:00Z","v":14114,"vw":30.513334},{"c":30.53,"h":30.53,"l":30.5121,"n":58,"o":30.515,"t":"2026-10-13T17:15:00Z","v":9672,"vw":30.521809},{"c":30.565,"h":30.57,"l":30.53,"n":52,"o":30.53,"t":"2026-10-13T17:30:00Z","v":7604,"vw":30.558214},{"c":30.5499,"h":30.58,"l":30.515,"n":93,"o":30.58,"t":"2026-10-13T17:45:00Z","v":51430,"vw":30.535561},{"c":30.665,"h":30.675,"l":30.5551,"n":100,"o":30.5551,"t":"2026-10-13T18:00:00Z","v":24205,"vw":30.621001},{"c":30.65,"h":30.67,"l":30.64,"n":78,"o":30.642,"t":"2026-10-13T18:15:00Z","v":18880,"vw":30.651289},{"c":30.605,"h":30.65,"l":30.5821,"n":152,"o":30.64,"t":"2026-10-13T18:30:00Z","v":34229,"vw":30.606484},{"c":30.61,"h":30.62,"l":30.585,"n":103,"o":30.605,"t":"2026-10-13T18:45:00Z","v":34954,"vw":30.605299},{"c":30.635,"h":30.64,"l":30.59,"n":98,"o":30.61,"t":"2026-10-13T19:00:00Z","v":18669,"vw":30.620322},{"c":30.65,"h":30.65,"l":30.61,"n":131,"o":30.635,"t":"2026-10-13T19:15:00Z","v":27532,"vw":30.623112},{"c":30.65,"h":30.66,"l":30.62,"n":241,"o":30.64,"t":"2026-10-13T19:30:00Z","v":35173,"vw":30.64899},{"c":30.61,"h":30.64,"l":30.595,"n":193,"o":30.64,"t":"2026-10-13T19:45:00Z","v":17463,"vw":30.618623},{"c":30.61,"h":30.62,"l":30.4293,"n":111,"o":30.46,"t":"2026-10-14T13:30:00Z","v":19387,"vw":30.558193},{"c":30.51,"h":30.63,"l":30.51,"n":66,"o":30.576,"t":"2026-10-14T13:45:00Z","v":34239,"vw":30.561762},{"c":30.51,"h":30.57,"l":30.44,"n":112,"o":30.49,"t":"2026-10-14T14:00:00Z","v":27895,"vw":30.513692},{"c":30.495,"h":30.5637,"l":30.4601,"n":181,"o":30.535,"t":"2026-10-14T14:15:00Z","v":32837,"vw":30.521451},{"c":30.59,"h":30.59,"l":30.49,"n":288,"o":30.49,"t":"2026-10-14T14:30:00Z","v":28923,"vw":30.550562},{"c":30.53,"h":30.58,"l":30.4799,"n":81,"o":30.58,"t":"2026-10-14T14:45:00Z","v":12181,"vw":30.525172},{"c":30.43,"h":30.53,"l":30.41,"n":163,"o":30.53,"t":"2026-10-14T15:00:00Z","v":27970,"vw":30.455166},{"c":30.405,"h":30.4499,"l":30.39,"n":178,"o":30.43,"t":"2026-10-14T15:15:00Z","v":32958,"vw":30.423344},{"c":30.305,"h":30.43,"l":30.3,"n":101,"o":30.3987,"t":"2026-10-14T15:30:00Z","v":16972,"vw":30.341722},{"c":30.3153,"h":30.3631,"l":30.31,"n":91,"o":30.31,"t":"2026-10-14T15:45:00Z","v":13576,"vw":30.332713},{"c":30.265,"h":30.36,"l":30.265,"n":88,"o":30.335,"t":"2026-10-14T16:00:00Z","v":12856,"vw":30.316079},{"c":30.265,"h":30.31,"l":30.23,"n":340,"o":30.255,"t":"2026-10-14T16:15:00Z","v":197679,"vw":30.261933},{"c":30.31,"h":30.31,"l":30.2408,"n":166,"o":30.2408,"t":"2026-10-14T16:30:00Z","v":93336,"vw":30.279847},{"c":30.334,"h":30.334,"l":30.295,"n":96,"o":30.295,"t":"2026-10-14T16:45:00Z","v":18889,"vw":30.310573},{"c":30.27,"h":30.34,"l":30.27,"n":67,"o":30.335,"t":"2026-10-14T17:00:00Z","v":7986,"vw":30.308274},{"c":30.245,"h":30.3,"l":30.245,"n":45,"o":30.26,"t":"2026-10-14T17:15:00Z","v":14526,"vw":30.278143},{"c":30.25,"h":30.2596,"l":30.225,"n":55,"o":30.2596,"t":"2026-10-14T17:30:00Z","v":15988,"vw":30.232652},{"c":30.18,"h":30.27,"l":30.17,"n":84,"o":30.25,"t":"2026-10-14T17:45:00Z","v":16422,"vw":30.20307},{"c":30.23,"h":30.23,"l":30.14,"n":74,"o":30.199,"t":"2026-10-14T18:00:00Z","v":18686,"vw":30.17681},{"c":30.2,"h":30.23,"l":30.19,"n":68,"o":30.23,"t":"2026-10-14T18:15:00Z","v":12776,"vw":30.205769},{"c":30.2099,"h":30.22,"l":30.1801,"n":97,"o":30.2199,"t":"2026-10-14T18:30:00Z","v":24869,"vw":30.206371},{"c":30.215,"h":30.22,"l":30.18,"n":115,"o":30.1982,"t":"2026-10-14T18:45:00Z","v":19803,"vw":30.203981},{"c":30.22,"h":30.23,"l":30.18,"n":287,"o":30.21,"t":"2026-10-14T19:00:00Z","v":66505,"vw":30.201853},{"c":30.2499,"h":30.265,"l":30.21,"n":235,"o":30.2201,"t":"2026-10-14T19:15:00Z","v":44446,"vw":30.249729},{"c":30.26,"h":30.2999,"l":30.24,"n":322,"o":30.24,"t":"2026-10-14T19:30:00Z","v":54617,"vw":30.268101},{"c":30.2735,"h":30.275,"l":30.2,"n":215,"o":30.26,"t":"2026-10-14T19:45:00Z","v":54978,"vw":30.258479},{"c":30.25,"h":30.25,"l":30.25,"n":5,"o":30.25,"t":"2026-10-14T20:00:00Z","v":120,"vw":30.25},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-14T22:30:00Z","v":177,"vw":30.1},{"c":30,"h":30,"l":29,"n":5,"o":29,"t":"2026-10-14T23:00:00Z","v":1079,"vw":29.499072},{"c":29.9,"h":30.04,"l":29.79,"n":95,"o":30,"t":"2026-10-15T13:30:00Z","v":16202,"vw":29.900113},{"c":29.71,"h":29.895,"l":29.61,"n":707,"o":29.895,"t":"2026-10-15T13:45:00Z","v":174951,"vw":29.730794},{"c":29.93,"h":29.995,"l":29.7,"n":196,"o":29.7,"t":"2026-10-15T14:00:00Z","v":53450,"vw":29.883753},{"c":29.91,"h":29.975,"l":29.9,"n":256,"o":29.93,"t":"2026-10-15T14:15:00Z","v":38969,"vw":29.940581},{"c":30.07,"h":30.09,"l":29.89,"n":145,"o":29.9,"t":"2026-10-15T14:30:00Z","v":26359,"vw":29.994314},{"c":30.14,"h":30.14,"l":30.0507,"n":87,"o":30.065,"t":"2026-10-15T14:45:00Z","v":19808,"vw":30.093623},{"c":30.14,"h":30.2,"l":30.13,"n":80,"o":30.16,"t":"2026-10-15T15:00:00Z","v":13461,"vw":30.159842},{"c":30.2,"h":30.24,"l":30.18,"n":48,"o":30.23,"t":"2026-10-15T15:15:00Z","v":6404,"vw":30.201036},{"c":30.135,"h":30.18,"l":30.13,"n":126,"o":30.14,"t":"2026-10-15T15:30:00Z","v":91881,"vw":30.152743},{"c":30.15,"h":30.175,"l":30.125,"n":105,"o":30.14,"t":"2026-10-15T15:45:00Z","v":31625,"vw":30.15192},{"c":30.11,"h":30.15,"l":30.11,"n":91,"o":30.14,"t":"2026-10-15T16:00:00Z","v":15808,"vw":30.128643},{"c":30.115,"h":30.12,"l":30.08,"n":294,"o":30.1,"t":"2026-10-15T16:15:00Z","v":20263,"vw":30.102748},{"c":30.15,"h":30.15,"l":30.09,"n":52,"o":30.11,"t":"2026-10-15T16:30:00Z","v":10283,"vw":30.135761},{"c":30.15,"h":30.17,"l":30.115,"n":47,"o":30.165,"t":"2026-10-15T16:45:00Z","v":8908,"vw":30.143621},{"c":30.15,"h":30.1799,"l":30.11,"n":86,"o":30.145,"t":"2026-10-15T17:00:00Z","v":15847,"vw":30.151232},{"c":30.16,"h":30.19,"l":30.16,"n":78,"o":30.175,"t":"2026-10-15T17:15:00Z","v":13671,"vw":30.18118},{"c":30.2,"h":30.21,"l":30.15,"n":125,"o":30.15,"t":"2026-10-15T17:30:00Z","v":16071,"vw":30.173967},{"c":30.19,"h":30.2,"l":30.18,"n":63,"o":30.2,"t":"2026-10-15T17:45:00Z","v":10811,"vw":30.191089},{"c":30.165,"h":30.18,"l":30.135,"n":96,"o":30.18,"t":"2026-10-15T18:00:00Z","v":59414,"vw":30.163028},{"c":30.16,"h":30.17,"l":30.13,"n":199,"o":30.16,"t":"2026-10-15T18:15:00Z","v":89778,"vw":30.142999},{"c":30.205,"h":30.22,"l":30.17,"n":340,"o":30.17,"t":"2026-10-15T18:30:00Z","v":96270,"vw":30.20109},{"c":30.2347,"h":30.2347,"l":30.2,"n":162,"o":30.2,"t":"2026-10-15T18:45:00Z","v":42334,"vw":30.204583},{"c":30.3,"h":30.31,"l":30.22,"n":158,"o":30.225,"t":"2026-10-15T19:00:00Z","v":30887,"vw":30.262879},{"c":30.309,"h":30.34,"l":30.29,"n":167,"o":30.29,"t":"2026-10-15T19:15:00Z","v":37109,"vw":30.313668},{"c":30.36,"h":30.36,"l":30.29,"n":209,"o":30.29,"t":"2026-10-15T19:30:00Z","v":35974,"vw":30.329796},{"c":30.38,"h":30.43,"l":30.3,"n":300,"o":30.36,"t":"2026-10-15T19:45:00Z","v":35290,"vw":30.386363},{"c":30.39,"h":30.39,"l":30.39,"n":7,"o":30.39,"t":"2026-10-15T20:00:00Z","v":7238,"vw":30.39},{"c":30.63,"h":30.69,"l":30.52,"n":117,"o":30.67,"t":"2026-10-16T13:30:00Z","v":23748,"vw":30.609075},{"c":30.59,"h":30.66,"l":30.55,"n":46,"o":30.66,"t":"2026-10-16T13:45:00Z","v":8032,"vw":30.609788},{"c":30.6399,"h":30.66,"l":30.585,"n":111,"o":30.585,"t":"2026-10-16T14:00:00Z","v":20573,"vw":30.623713},{"c":30.6652,"h":30.7199,"l":30.61,"n":72,"o":30.64,"t":"2026-10-16T14:15:00Z","v":16290,"vw":30.658002},{"c":30.705,"h":30.705,"l":30.59,"n":322,"o":30.66,"t":"2026-10-16T14:30:00Z","v":66097,"vw":30.654377},{"c":30.7,"h":30.782,"l":30.69,"n":205,"o":30.73,"t":"2026-10-16T14:45:00Z","v":29115,"vw":30.732222},{"c":30.5,"h":30.69,"l":30.49,"n":157,"o":30.69,"t":"2026-10-16T15:00:00Z","v":35568,"vw":30.618822},{"c":30.44,"h":30.51,"l":30.42,"n":95,"o":30.5,"t":"2026-10-16T15:15:00Z","v":466703,"vw":30.449914},{"c":30.43,"h":30.45,"l":30.4001,"n":65,"o":30.435,"t":"2026-10-16T15:30:00Z","v":11604,"vw":30.420128},{"c":30.32,"h":30.46,"l":30.315,"n":195,"o":30.42,"t":"2026-10-16T15:45:00Z","v":46332,"vw":30.39402},{"c":30.38,"h":30.38,"l":30.27,"n":71,"o":30.31,"t":"2026-10-16T16:00:00Z","v":15893,"vw":30.326828},{"c":30.35,"h":30.41,"l":30.33,"n":85,"o":30.41,"t":"2026-10-16T16:15:00Z","v":25346,"vw":30.357467},{"c":30.35,"h":30.35,"l":30.2952,"n":90,"o":30.3474,"t":"2026-10-16T16:30:00Z","v":23065,"vw":30.331271},{"c":30.315,"h":30.36,"l":30.2901,"n":102,"o":30.35,"t":"2026-10-16T16:45:00Z","v":26405,"vw":30.316733},{"c":30.2601,"h":30.34,"l":30.24,"n":132,"o":30.31,"t":"2026-10-16T17:00:00Z","v":34897,"vw":30.266976},{"c":30.289,"h":30.29,"l":30.215,"n":108,"o":30.265,"t":"2026-10-16T17:15:00Z","v":15278,"vw":30.238429},{"c":30.34,"h":30.36,"l":30.2601,"n":73,"o":30.29,"t":"2026-10-16T17:30:00Z","v":8463,"vw":30.299829},{"c":30.26,"h":30.325,"l":30.26,"n":104,"o":30.325,"t":"2026-10-16T17:45:00Z","v":16401,"vw":30.289431},{"c":30.265,"h":30.28,"l":30.2057,"n":96,"o":30.245,"t":"2026-10-16T18:00:00Z","v":26989,"vw":30.232848},{"c":30.258,"h":30.29,"l":30.22,"n":108,"o":30.27,"t":"2026-10-16T18:15:00Z","v":15822,"vw":30.250484},{"c":30.25,"h":30.265,"l":30.225,"n":99,"o":30.225,"t":"2026-10-16T18:30:00Z","v":13184,"vw":30.250901},{"c":30.235,"h":30.2728,"l":30.1919,"n":283,"o":30.25,"t":"2026-10-16T18:45:00Z","v":71676,"vw":30.234061},{"c":30.25,"h":30.25,"l":30.13,"n":224,"o":30.235,"t":"2026-10-16T19:00:00Z","v":58541,"vw":30.20156},{"c":30.31,"h":30.31,"l":30.21,"n":235,"o":30.2699,"t":"2026-10-16T19:15:00Z","v":50944,"vw":30.280087},{"c":30.22,"h":30.33,"l":30.22,"n":331,"o":30.31,"t":"2026-10-16T19:30:00Z","v":28188,"vw":30.290809},{"c":30.32,"h":30.32,"l":30.2325,"n":251,"o":30.235,"t":"2026-10-16T19:45:00Z","v":27032,"vw":30.282151},{"c":30.26,"h":30.26,"l":30.26,"n":8,"o":30.26,"t":"2026-10-16T20:00:00Z","v":465,"vw":30.26},{"c":30.315,"h":30.4236,"l":30.22,"n":129,"o":30.25,"t":"2026-10-19T13:30:00Z","v":35836,"vw":30.294856},{"c":30.245,"h":30.3399,"l":30.225,"n":140,"o":30.284,"t":"2026-10-19T13:45:00Z","v":50225,"vw":30.293482},{"c":30.32,"h":30.32,"l":30.18,"n":59,"o":30.2425,"t":"2026-10-19T14:00:00Z","v":8478,"vw":30.236732},{"c":30.31,"h":30.36,"l":30.2701,"n":99,"o":30.32,"t":"2026-10-19T14:15:00Z","v":39205,"vw":30.319395},{"c":30.24,"h":30.3029,"l":30.1995,"n":154,"o":30.3,"t":"2026-10-19T14:30:00Z","v":24447,"vw":30.231978},{"c":30.365,"h":30.37,"l":30.24,"n":91,"o":30.24,"t":"2026-10-19T14:45:00Z","v":24528,"vw":30.323291},{"c":30.38,"h":30.41,"l":30.35,"n":83,"o":30.35,"t":"2026-10-19T15:00:00Z","v":18610,"vw":30.381405},{"c":30.495,"h":30.495,"l":30.405,"n":92,"o":30.405,"t":"2026-10-19T15:15:00Z","v":19283,"vw":30.449745},{"c":30.505,"h":30.52,"l":30.47,"n":77,"o":30.48,"t":"2026-10-19T15:30:00Z","v":11696,"vw":30.483682},{"c":30.5,"h":30.54,"l":30.48,"n":85,"o":30.51,"t":"2026-10-19T15:45:00Z","v":11184,"vw":30.510938},{"c":30.4699,"h":30.5,"l":30.435,"n":92,"o":30.5,"t":"2026-10-19T16:00:00Z","v":19595,"vw":30.451604},{"c":30.4499,"h":30.46,"l":30.4272,"n":117,"o":30.46,"t":"2026-10-19T16:15:00Z","v":25825,"vw":30.445226},{"c":30.42,"h":30.42,"l":30.4,"n":69,"o":30.42,"t":"2026-10-19T16:30:00Z","v":6858,"vw":30.409586},{"c":30.39,"h":30.43,"l":30.38,"n":58,"o":30.42,"t":"2026-10-19T16:45:00Z","v":10053,"vw":30.416515},{"c":30.35,"h":30.4099,"l":30.35,"n":104,"o":30.38,"t":"2026-10-19T17:00:00Z","v":13574,"vw":30.371623},{"c":30.4,"h":30.43,"l":30.3301,"n":102,"o":30.3768,"t":"2026-10-19T17:15:00Z","v":22158,"vw":30.398349},{"c":30.4007,"h":30.44,"l":30.38,"n":43,"o":30.39,"t":"2026-10-19T17:30:00Z","v":4878,"vw":30.413141},{"c":30.395,"h":30.41,"l":30.35,"n":100,"o":30.4,"t":"2026-10-19T17:45:00Z","v":10578,"vw":30.376764},{"c":30.4,"h":30.405,"l":30.37,"n":127,"o":30.405,"t":"2026-10-19T18:00:00Z","v":27409,"vw":30.376874},{"c":30.38,"h":30.415,"l":30.36,"n":49,"o":30.405,"t":"2026-10-19T18:15:00Z","v":6551,"vw":30.399627},{"c":30.375,"h":30.42,"l":30.3201,"n":108,"o":30.37,"t":"2026-10-19T18:30:00Z","v":20736,"vw":30.356522},{"c":30.42,"h":30.44,"l":30.365,"n":124,"o":30.4,"t":"2026-10-19T18:45:00Z","v":44849,"vw":30.418007},{"c":30.415,"h":30.435,"l":30.41,"n":131,"o":30.42,"t":"2026-10-19T19:00:00Z","v":27494,"vw":30.42067},{"c":30.41,"h":30.4699,"l":30.41,"n":221,"o":30.415,"t":"2026-10-19T19:15:00Z","v":47110,"vw":30.428765},{"c":30.41,"h":30.43,"l":30.3901,"n":227,"o":30.42,"t":"2026-10-19T19:30:00Z","v":214043,"vw":30.417627},{"c":30.31,"h":30.405,"l":30.31,"n":325,"o":30.405,"t":"2026-10-19T19:45:00Z","v":96187,"vw":30.349474},{"c":30.35,"h":30.35,"l":30.35,"n":6,"o":30.35,"t":"2026-10-19T20:00:00Z","v":310,"vw":30.35},{"c":30.02,"h":30.0841,"l":29.96,"n":104,"o":30.01,"t":"2026-10-20T13:30:00Z","v":17116,"vw":30.016348},{"c":30.185,"h":30.1999,"l":30,"n":62,"o":30.03,"t":"2026-10-20T13:45:00Z","v":20223,"vw":30.042031},{"c":30.22,"h":30.26,"l":30.175,"n":138,"o":30.175,"t":"2026-10-20T14:00:00Z","v":24249,"vw":30.234437},{"c":30.4842,"h":30.5,"l":30.2,"n":128,"o":30.225,"t":"2026-10-20T14:15:00Z","v":13527,"vw":30.28079},{"c":30.44,"h":30.5,"l":30.345,"n":121,"o":30.5,"t":"2026-10-20T14:30:00Z","v":11190,"vw":30.407801},{"c":30.41,"h":30.4599,"l":30.385,"n":66,"o":30.45,"t":"2026-10-20T14:45:00Z","v":9716,"vw":30.423351},{"c":30.14,"h":30.4298,"l":30.135,"n":104,"o":30.4,"t":"2026-10-20T15:00:00Z","v":15657,"vw":30.267816},{"c":30.14,"h":30.185,"l":30.14,"n":124,"o":30.18,"t":"2026-10-20T15:15:00Z","v":26381,"vw":30.161731},{"c":30.16,"h":30.16,"l":30.08,"n":247,"o":30.14,"t":"2026-10-20T15:30:00Z","v":35783,"vw":30.113166},{"c":30.17,"h":30.18,"l":30.11,"n":87,"o":30.15,"t":"2026-10-20T15:45:00Z","v":14227,"vw":30.139354},{"c":30.134,"h":30.1799,"l":30.1301,"n":83,"o":30.165,"t":"2026-10-20T16:00:00Z","v":9135,"vw":30.157168},{"c":30.1737,"h":30.18,"l":30.1,"n":221,"o":30.16,"t":"2026-10-20T16:15:00Z","v":42804,"vw":30.133921},{"c":30.18,"h":30.22,"l":30.17,"n":217,"o":30.18,"t":"2026-10-20T16:30:00Z","v":36538,"vw":30.191256},{"c":30.17,"h":30.21,"l":30.1303,"n":154,"o":30.1899,"t":"2026-10-20T16:45:00Z","v":61592,"vw":30.167443},{"c":30.165,"h":30.19,"l":30.15,"n":200,"o":30.18,"t":"2026-10-20T17:00:00Z","v":18359,"vw":30.17032},{"c":30.1999,"h":30.2,"l":30.16,"n":358,"o":30.16,"t":"2026-10-20T17:15:00Z","v":57861,"vw":30.191498},{"c":30.24,"h":30.255,"l":30.21,"n":261,"o":30.21,"t":"2026-10-20T17:30:00Z","v":17750,"vw":30.232157},{"c":30.255,"h":30.265,"l":30.2401,"n":97,"o":30.25,"t":"2026-10-20T17:45:00Z","v":6856,"vw":30.254549},{"c":30.255,"h":30.2698,"l":30.23,"n":59,"o":30.26,"t":"2026-10-20T18:00:00Z","v":4541,"vw":30.249139},{"c":30.248,"h":30.28,"l":30.2328,"n":50,"o":30.28,"t":"2026-10-20T18:15:00Z","v":20382,"vw":30.272178},{"c":30.19,"h":30.2475,"l":30.19,"n":90,"o":30.245,"t":"2026-10-20T18:30:00Z","v":8946,"vw":30.212043},{"c":30.235,"h":30.24,"l":30.18,"n":213,"o":30.18,"t":"2026-10-20T18:45:00Z","v":42290,"vw":30.220643},{"c":30.235,"h":30.28,"l":30.23,"n":198,"o":30.24,"t":"2026-10-20T19:00:00Z","v":37475,"vw":30.260499},{"c":30.22,"h":30.25,"l":30.19,"n":219,"o":30.23,"t":"2026-10-20T19:15:00Z","v":47558,"vw":30.220909},{"c":30.175,"h":30.245,"l":30.155,"n":229,"o":30.226,"t":"2026-10-20T19:30:00Z","v":29853,"vw":30.192675},{"c":30.21,"h":30.22,"l":30.17,"n":247,"o":30.17,"t":"2026-10-20T19:45:00Z","v":24951,"vw":30.20543},{"c":30.23,"h":30.23,"l":30.23,"n":7,"o":30.23,"t":"2026-10-20T20:00:00Z","v":159,"vw":30.23},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-20T22:00:00Z","v":149,"vw":30},{"c":30.475,"h":30.53,"l":30.36,"n":39,"o":30.36,"t":"2026-10-21T13:30:00Z","v":7061,"vw":30.434336},{"c":30.51,"h":30.555,"l":30.46,"n":119,"o":30.46,"t":"2026-10-21T13:45:00Z","v":39224,"vw":30.522727},{"c":30.475,"h":30.5,"l":30.41,"n":54,"o":30.49,"t":"2026-10-21T14:00:00Z","v":20168,"vw":30.449336},{"c":30.37,"h":30.47,"l":30.37,"n":111,"o":30.45,"t":"2026-10-21T14:15:00Z","v":23268,"vw":30.414083},{"c":30.31,"h":30.365,"l":30.235,"n":118,"o":30.34,"t":"2026-10-21T14:30:00Z","v":9359,"vw":30.307576},{"c":30.25,"h":30.37,"l":30.25,"n":72,"o":30.32,"t":"2026-10-21T14:45:00Z","v":12692,"vw":30.321043},{"c":30.31,"h":30.37,"l":30.25,"n":61,"o":30.25,"t":"2026-10-21T15:00:00Z","v":16841,"vw":30.319255},{"c":30.385,"h":30.39,"l":30.32,"n":56,"o":30.33,"t":"2026-10-21T15:15:00Z","v":12487,"vw":30.354388},{"c":30.42,"h":30.4398,"l":30.37,"n":61,"o":30.4,"t":"2026-10-21T15:30:00Z","v":8671,"vw":30.405321},{"c":30.41,"h":30.43,"l":30.4,"n":59,"o":30.4,"t":"2026-10-21T15:45:00Z","v":9016,"vw":30.417983},{"c":30.4,"h":30.42,"l":30.37,"n":84,"o":30.41,"t":"2026-10-21T16:00:00Z","v":18782,"vw":30.398086},{"c":30.38,"h":30.41,"l":30.38,"n":75,"o":30.4,"t":"2026-10-21T16:15:00Z","v":24093,"vw":30.397294},{"c":30.45,"h":30.51,"l":30.38,"n":167,"o":30.38,"t":"2026-10-21T16:30:00Z","v":25414,"vw":30.425995},{"c":30.44,"h":30.45,"l":30.42,"n":72,"o":30.445,"t":"2026-10-21T16:45:00Z","v":11663,"vw":30.430358},{"c":30.46,"h":30.46,"l":30.42,"n":65,"o":30.45,"t":"2026-10-21T17:00:00Z","v":27778,"vw":30.427255},{"c":30.425,"h":30.49,"l":30.4101,"n":350,"o":30.45,"t":"2026-10-21T17:15:00Z","v":60956,"vw":30.463375},{"c":30.4,"h":30.43,"l":30.4,"n":200,"o":30.425,"t":"2026-10-21T17:30:00Z","v":29963,"vw":30.419123},{"c":30.39,"h":30.42,"l":30.38,"n":207,"o":30.4,"t":"2026-10-21T17:45:00Z","v":54776,"vw":30.394447},{"c":30.38,"h":30.4,"l":30.36,"n":350,"o":30.4,"t":"2026-10-21T18:00:00Z","v":98669,"vw":30.388376},{"c":30.36,"h":30.4,"l":30.35,"n":137,"o":30.375,"t":"2026-10-21T18:15:00Z","v":27232,"vw":30.373542},{"c":30.395,"h":30.4099,"l":30.37,"n":85,"o":30.37,"t":"2026-10-21T18:30:00Z","v":21480,"vw":30.382672},{"c":30.275,"h":30.41,"l":30.275,"n":115,"o":30.395,"t":"2026-10-21T18:45:00Z","v":14059,"vw":30.323872},{"c":30.245,"h":30.275,"l":30.192,"n":174,"o":30.27,"t":"2026-10-21T19:00:00Z","v":29078,"vw":30.228529},{"c":30.306,"h":30.315,"l":30.24,"n":204,"o":30.24,"t":"2026-10-21T19:15:00Z","v":44684,"vw":30.282583},{"c":30.33,"h":30.34,"l":30.29,"n":438,"o":30.32,"t":"2026-10-21T19:30:00Z","v":38150,"vw":30.321841},{"c":30.36,"h":30.41,"l":30.34,"n":453,"o":30.34,"t":"2026-10-21T19:45:00Z","v":48636,"vw":30.371005},{"c":30.31,"h":30.31,"l":30.31,"n":9,"o":30.31,"t":"2026-10-21T20:00:00Z","v":318,"vw":30.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.7261721931356031,"strike":35.06497045405898,"iv":0.6224564919710509,"gamma":0.06400099044677501,"theta":-0.0297069131471,"vega":0.02747608118935012,"rho":0.005403895343615913,"breakevenPct":17.75300179040235},{"delta":0.3,"premium":1.1036226554738116,"strike":34.90339585403169,"iv":0.7476663232815676,"gamma":0.05389334148689896,"theta":-0.03898241091163227,"vega":0.030044545946169798,"rho":0.006358267153951292,"breakevenPct":18.463234236786544},{"delta":0.35,"premium":1.1649629760216682,"strike":33.26765397275551,"iv":0.6320301664254164,"gamma":0.06811566217907301,"theta":-0.03530996472605802,"vega":0.03197737260055304,"rho":0.007503742465324391,"breakevenPct":13.283446834447595},{"delta":0.4,"premium":1.2571523888325131,"strike":32.17847611167487,"iv":0.5582606487913048,"gamma":0.08013632146634886,"theta":-0.03284806313751219,"vega":0.033364625199503416,"rho":0.008630068752611462,"breakevenPct":10.003350870723834},{"delta":0.45,"premium":1.3346802865460872,"strike":31.403197134539127,"iv":0.4966369629208976,"gamma":0.09252815679100923,"theta":-0.030158562358162777,"vega":0.034101903230596066,"rho":0.009767152861464543,"breakevenPct":7.70774704174428},{"delta":0.5,"premium":1.4465491925491927,"strike":30.779848638310177,"iv":0.45343833962100877,"gamma":0.10131747857633751,"theta":-0.02803095258194646,"vega":0.034304588495921794,"rho":0.010886047974735845,"breakevenPct":6.024977153749682},{"delta":0.55,"premium":1.6065566331296477,"strike":30.287518051908776,"iv":0.43193338587135954,"gamma":0.10543276887318473,"theta":-0.026725521967825194,"vega":0.033995474050602326,"rho":0.011978473783416361,"breakevenPct":4.93163268105196},{"delta":0.6,"premium":1.9777065532365092,"strike":29.72229344676349,"iv":0.4583439007765582,"gamma":0.09924492297127543,"theta":-0.027722940890965546,"vega":0.033199846112440715,"rho":0.012925525612641276,"breakevenPct":4.293126194682696},{"delta":0.65,"premium":2.645260570577998,"strike":29.054739429422003,"iv":0.5520186690052474,"gamma":0.07859342299782308,"theta":-0.031953124910405896,"vega":0.03172124526914985,"rho":0.013668499876619299,"breakevenPct":4.293126194682696},{"delta":0.7,"premium":2.7,"strike":28.762545266425246,"iv":0.4998851526125195,"gamma":0.07986818416968441,"theta":-0.027764614588722203,"vega":0.028893016037247806,"rho":0.014848206333438833,"breakevenPct":3.5118991759370624},{"delta":0.75,"premium":2.7,"strike":28.503879979306777,"iv":0.43472736678737717,"gamma":0.08310150025866528,"theta":-0.022824107604759447,"vega":0.025944231764097263,"rho":0.016066923726873843,"breakevenPct":2.6608893515954124},{"delta":0.8,"premium":2.7,"strike":28.24521469218831,"iv":0.36956958096223486,"gamma":0.08633481634764614,"theta":-0.017883600620796688,"vega":0.022995447490946716,"rho":0.017285641120308854,"breakevenPct":1.809879527253762},{"delta":0.85,"premium":2.7366197183098584,"strike":27.959311424100157,"iv":0.30875211267605635,"gamma":0.08806541471048517,"theta":-0.01308607198748044,"vega":0.019939593114241008,"rho":0.01847872528768663,"breakevenPct":0.9897356561090959},{"delta":0.9,"premium":3.4408450704225353,"strike":27.176838810641627,"iv":0.3270619718309859,"gamma":0.06240031298904537,"theta":-0.010895148669796555,"vega":0.014931768388106415,"rho":0.01920449602617488,"breakevenPct":0.7323018547863454}],"put":[{"delta":0.15,"premium":1.1,"strike":22.015708421065828,"iv":1.3599718829306613,"gamma":0.019830918251905173,"theta":-0.045705176782847655,"vega":0.020160954551825018,"rho":-0.0046462154146898246,"breakevenPct":31.187236031249025},{"delta":0.2,"premium":1.1241454273248976,"strike":24.965817092995906,"iv":1.0088015548098934,"gamma":0.03210893286838014,"theta":-0.04043356726713715,"vega":0.02420641095901289,"rho":-0.005933214693974369,"breakevenPct":21.560805308516805},{"delta":0.25,"premium":1.1467868997798998,"strike":26.87147599119599,"iv":0.7918514496865329,"gamma":0.046518573280724805,"theta":-0.03569268023880911,"vega":0.027464397689868136,"rho":-0.007224957579099839,"breakevenPct":15.36567048170234},{"delta":0.3,"premium":1.2111559339824636,"strike":28.111559339824638,"iv":0.6651470083481288,"gamma":0.06057552572214795,"theta":-0.03249836535030896,"vega":0.030028665621423617,"rho":-0.008549613629630241,"breakevenPct":11.497565706833754},{"delta":0.35,"premium":1.3020318479294255,"strike":29.013545652862838,"iv":0.5819956316822904,"gamma":0.0736171724126241,"theta":-0.030065664403599552,"vega":0.03202002182743559,"rho":-0.00989295705222951,"breakevenPct":8.829009264870288},{"delta":0.4,"premium":1.400739607133592,"strike":29.671597380890613,"iv":0.5235955805999931,"gamma":0.08564760990897224,"theta":-0.027744699093674583,"vega":0.033263995759545174,"rho":-0.011239772848054401,"breakevenPct":6.988765380745509},{"delta":0.45,"premium":1.5091607650212369,"strike":30.236643060084948,"iv":0.47552590883437185,"gamma":0.09622514201478252,"theta":-0.025484439207843934,"vega":0.03400534019233645,"rho":-0.012590374045168877,"breakevenPct":5.4864688878677415},{"delta":0.5,"premium":1.6272585926823098,"strike":30.70903437072924,"iv":0.4377475545096531,"gamma":0.1053552625467035,"theta":-0.023284655202964806,"vega":0.03424595569987939,"rho":-0.013944746329977048,"breakevenPct":4.3208419184443185},{"delta":0.55,"premium":1.736182955842016,"strike":31.12060985280672,"iv":0.402015346395142,"gamma":0.1134084402537693,"theta":-0.020880812795328968,"vega":0.03392520374280214,"rho":-0.015288498268881897,"breakevenPct":3.325118532379543},{"delta":0.6,"premium":1.830395163307856,"strike":31.43465054435952,"iv":0.3695646925519214,"gamma":0.11973444601720347,"theta":-0.01814970700845937,"vega":0.03270414574107483,"rho":-0.01661521758260689,"breakevenPct":2.6018819446171753},{"delta":0.65,"premium":1.924607370773696,"strike":31.748691235912318,"iv":0.33711403870870077,"gamma":0.12606045178063766,"theta":-0.015418601221589768,"vega":0.03148308773934752,"rho":-0.01794193689633189,"breakevenPct":1.8786453568548063},{"delta":0.7,"premium":2.0596942142629415,"strike":32.07959228568392,"iv":0.310131185901067,"gamma":0.1289799450569155,"theta":-0.012880216926654732,"vega":0.029892611236747996,"rho":-0.019284204246710266,"breakevenPct":1.2344158386681368},{"delta":0.75,"premium":2.358527887742188,"strike":32.47803718365625,"iv":0.3050527504460596,"gamma":0.11825269611452784,"theta":-0.011113889252778224,"vega":0.026822216761965313,"rho":-0.020688758187557648,"breakevenPct":0.9066945135430933},{"delta":0.8,"premium":2.657361561221434,"strike":32.87648208162858,"iv":0.29997431499105226,"gamma":0.10752544717214016,"theta":-0.009347561578901716,"vega":0.02375182228718263,"rho":-0.02209331212840503,"breakevenPct":0.5789731884180498},{"delta":0.85,"premium":3.219742813918305,"strike":33.52193645990923,"iv":0.30701195158850225,"gamma":0.08812435703479579,"theta":-0.00728638426626324,"vega":0.01977276853252648,"rho":-0.02372443943640369,"breakevenPct":0.3056622745412117},{"delta":0.9,"premium":5.243939393939398,"strike":35.593939393939394,"iv":0.40688848484848505,"gamma":0.05125454545454542,"theta":-0.006956363636363638,"vega":0.015035757575757572,"rho":-0.026518791391720243,"breakevenPct":0.14837917953880042}]},"raw":{"call":[{"delta":0.25,"premium":0.7261721931356031,"strike":35.06497045405898,"iv":0.6224564919710509,"gamma":0.06400099044677501,"theta":-0.0297069131471,"vega":0.02747608118935012,"rho":0.005403895343615913,"breakevenPct":17.75300179040235},{"delta":0.3,"premium":1.1036226554738116,"strike":34.90339585403169,"iv":0.7476663232815676,"gamma":0.05389334148689896,"theta":-0.03898241091163227,"vega":0.030044545946169798,"rho":0.006358267153951292,"breakevenPct":18.463234236786544},{"delta":0.35,"premium":1.1649629760216682,"strike":33.26765397275551,"iv":0.6320301664254164,"gamma":0.06811566217907301,"theta":-0.03530996472605802,"vega":0.03197737260055304,"rho":0.007503742465324391,"breakevenPct":13.283446834447595},{"delta":0.4,"premium":1.2571523888325131,"strike":32.17847611167487,"iv":0.5582606487913048,"gamma":0.08013632146634886,"theta":-0.03284806313751219,"vega":0.033364625199503416,"rho":0.008630068752611462,"breakevenPct":10.003350870723834},{"delta":0.45,"premium":1.3346802865460872,"strike":31.403197134539127,"iv":0.4966369629208976,"gamma":0.09252815679100923,"theta":-0.030158562358162777,"vega":0.034101903230596066,"rho":0.009767152861464543,"breakevenPct":7.70774704174428},{"delta":0.5,"premium":1.4465491925491927,"strike":30.779848638310177,"iv":0.45343833962100877,"gamma":0.10131747857633751,"theta":-0.02803095258194646,"vega":0.034304588495921794,"rho":0.010886047974735845,"breakevenPct":6.024977153749682},{"delta":0.55,"premium":1.6065566331296477,"strike":30.287518051908776,"iv":0.43193338587135954,"gamma":0.10543276887318473,"theta":-0.026725521967825194,"vega":0.033995474050602326,"rho":0.011978473783416361,"breakevenPct":4.93163268105196},{"delta":0.6,"premium":1.9777065532365092,"strike":29.72229344676349,"iv":0.4583439007765582,"gamma":0.09924492297127543,"theta":-0.027722940890965546,"vega":0.033199846112440715,"rho":0.012925525612641276,"breakevenPct":4.293126194682696},{"delta":0.65,"premium":2.645260570577998,"strike":29.054739429422003,"iv":0.5520186690052474,"gamma":0.07859342299782308,"theta":-0.031953124910405896,"vega":0.03172124526914985,"rho":0.013668499876619299,"breakevenPct":4.293126194682696},{"delta":0.7,"premium":2.7,"strike":28.762545266425246,"iv":0.4998851526125195,"gamma":0.07986818416968441,"theta":-0.027764614588722203,"vega":0.028893016037247806,"rho":0.014848206333438833,"breakevenPct":3.5118991759370624},{"delta":0.75,"premium":2.7,"strike":28.503879979306777,"iv":0.43472736678737717,"gamma":0.08310150025866528,"theta":-0.022824107604759447,"vega":0.025944231764097263,"rho":0.016066923726873843,"breakevenPct":2.6608893515954124},{"delta":0.8,"premium":2.7,"strike":28.24521469218831,"iv":0.36956958096223486,"gamma":0.08633481634764614,"theta":-0.017883600620796688,"vega":0.022995447490946716,"rho":0.017285641120308854,"breakevenPct":1.809879527253762},{"delta":0.85,"premium":2.7366197183098584,"strike":27.959311424100157,"iv":0.30875211267605635,"gamma":0.08806541471048517,"theta":-0.01308607198748044,"vega":0.019939593114241008,"rho":0.01847872528768663,"breakevenPct":0.9897356561090959},{"delta":0.9,"premium":3.4408450704225353,"strike":27.176838810641627,"iv":0.3270619718309859,"gamma":0.06240031298904537,"theta":-0.010895148669796555,"vega":0.014931768388106415,"rho":0.01920449602617488,"breakevenPct":0.7323018547863454}],"put":[{"delta":0.15,"premium":1.1,"strike":22.015708421065828,"iv":1.3599718829306613,"gamma":0.019830918251905173,"theta":-0.045705176782847655,"vega":0.020160954551825018,"rho":-0.0046462154146898246,"breakevenPct":31.187236031249025},{"delta":0.2,"premium":1.1241454273248976,"strike":24.965817092995906,"iv":1.0088015548098934,"gamma":0.03210893286838014,"theta":-0.04043356726713715,"vega":0.02420641095901289,"rho":-0.005933214693974369,"breakevenPct":21.560805308516805},{"delta":0.25,"premium":1.1467868997798998,"strike":26.87147599119599,"iv":0.7918514496865329,"gamma":0.046518573280724805,"theta":-0.03569268023880911,"vega":0.027464397689868136,"rho":-0.007224957579099839,"breakevenPct":15.36567048170234},{"delta":0.3,"premium":1.2111559339824636,"strike":28.111559339824638,"iv":0.6651470083481288,"gamma":0.06057552572214795,"theta":-0.03249836535030896,"vega":0.030028665621423617,"rho":-0.008549613629630241,"breakevenPct":11.497565706833754},{"delta":0.35,"premium":1.3020318479294255,"strike":29.013545652862838,"iv":0.5819956316822904,"gamma":0.0736171724126241,"theta":-0.030065664403599552,"vega":0.03202002182743559,"rho":-0.00989295705222951,"breakevenPct":8.829009264870288},{"delta":0.4,"premium":1.400739607133592,"strike":29.671597380890613,"iv":0.5235955805999931,"gamma":0.08564760990897224,"theta":-0.027744699093674583,"vega":0.033263995759545174,"rho":-0.011239772848054401,"breakevenPct":6.988765380745509},{"delta":0.45,"premium":1.5091607650212369,"strike":30.236643060084948,"iv":0.47552590883437185,"gamma":0.09622514201478252,"theta":-0.025484439207843934,"vega":0.03400534019233645,"rho":-0.012590374045168877,"breakevenPct":5.4864688878677415},{"delta":0.5,"premium":1.6272585926823098,"strike":30.70903437072924,"iv":0.4377475545096531,"gamma":0.1053552625467035,"theta":-0.023284655202964806,"vega":0.03424595569987939,"rho":-0.013944746329977048,"breakevenPct":4.3208419184443185},{"delta":0.55,"premium":1.736182955842016,"strike":31.12060985280672,"iv":0.402015346395142,"gamma":0.1134084402537693,"theta":-0.020880812795328968,"vega":0.03392520374280214,"rho":-0.015288498268881897,"breakevenPct":3.325118532379543},{"delta":0.6,"premium":1.830395163307856,"strike":31.43465054435952,"iv":0.3695646925519214,"gamma":0.11973444601720347,"theta":-0.01814970700845937,"vega":0.03270414574107483,"rho":-0.01661521758260689,"breakevenPct":2.6018819446171753},{"delta":0.65,"premium":1.924607370773696,"strike":31.748691235912318,"iv":0.33711403870870077,"gamma":0.12606045178063766,"theta":-0.015418601221589768,"vega":0.03148308773934752,"rho":-0.01794193689633189,"breakevenPct":1.8786453568548063},{"delta":0.7,"premium":2.0596942142629415,"strike":32.07959228568392,"iv":0.310131185901067,"gamma":0.1289799450569155,"theta":-0.012880216926654732,"vega":0.029892611236747996,"rho":-0.019284204246710266,"breakevenPct":1.2344158386681368},{"delta":0.75,"premium":2.358527887742188,"strike":32.47803718365625,"iv":0.3050527504460596,"gamma":0.11825269611452784,"theta":-0.011113889252778224,"vega":0.026822216761965313,"rho":-0.020688758187557648,"breakevenPct":0.9066945135430933},{"delta":0.8,"premium":2.657361561221434,"strike":32.87648208162858,"iv":0.29997431499105226,"gamma":0.10752544717214016,"theta":-0.009347561578901716,"vega":0.02375182228718263,"rho":-0.02209331212840503,"breakevenPct":0.5789731884180498},{"delta":0.85,"premium":3.219742813918305,"strike":33.52193645990923,"iv":0.30701195158850225,"gamma":0.08812435703479579,"theta":-0.00728638426626324,"vega":0.01977276853252648,"rho":-0.02372443943640369,"breakevenPct":0.3056622745412117},{"delta":0.9,"premium":5.243939393939398,"strike":35.593939393939394,"iv":0.40688848484848505,"gamma":0.05125454545454542,"theta":-0.006956363636363638,"vega":0.015035757575757572,"rho":-0.026518791391720243,"breakevenPct":0.14837917953880042}]}},"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"}}