{"symbol":"IVT","url":"https://intraalpha.com/companies/IVT","capturedAt":"2026-10-22T14:05:32.817Z","state":"ready","quote":{"symbol":"IVT","last_price":29.85,"prev_close":29.39,"regular_close":29.85,"change":0.46,"change_pct":1.5652,"regular_change":0.46,"regular_change_pct":1.5652,"extended_change":0,"extended_change_pct":0,"bid":29.86,"ask":30.01,"bid_size":100,"ask_size":200,"volume":16729,"vwap":29.755805,"open":29.46,"high":30,"low":29.46,"close":29.85,"trade_count":181,"last_trade_at":"2026-10-22T14:03:27.266295766Z","last_quote_at":"2026-10-22T14:05:29.993326098Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:05:28.467846763-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"IVT","fetched_at":"2026-10-22T14:05:30.135621+00:00","name":"Inventrust Properties Corp","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"InvenTrust Properties Corp. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2337793000,"ebitda":185188000,"pe_ratio":157.79,"peg_ratio":null,"book_value":22.65,"dividend_per_share":0.975,"dividend_yield":0.0328,"eps":0.19,"revenue_ttm":317258000,"gross_profit_ttm":230205000,"profit_margin":0.048,"operating_margin_ttm":0.153,"return_on_assets_ttm":0.0113,"return_on_equity_ttm":0.0085,"quarterly_earnings_growth":-0.986,"quarterly_revenue_growth":0.126,"analyst_target_price":36,"analyst_number":0,"beta":0.862,"fifty_two_week_high":36.92,"fifty_two_week_low":25.97,"fifty_day_ma":31.44,"two_hundred_day_ma":32.04,"shares_outstanding":77978000,"forward_pe":250,"price_to_sales":7.37,"price_to_book":1.34,"ev_to_revenue":10.67,"ev_to_ebitda":17.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:05:30.135621+00:00"},"optionObservedAt":"2026-10-22T13:59:56.029Z","bars":[{"c":30.04,"h":30.13,"l":29.77,"n":113,"o":29.93,"t":"2026-10-15T13:30:00Z","v":11255,"vw":29.963004},{"c":29.95,"h":29.95,"l":29.95,"n":35,"o":29.95,"t":"2026-10-15T13:35:00Z","v":832,"vw":29.95},{"c":29.95,"h":30.055,"l":29.9101,"n":84,"o":29.9101,"t":"2026-10-15T13:40:00Z","v":3338,"vw":29.956557},{"c":30,"h":30.01,"l":29.97,"n":40,"o":29.97,"t":"2026-10-15T13:45:00Z","v":1798,"vw":29.998848},{"c":30.07,"h":30.08,"l":30.03,"n":57,"o":30.03,"t":"2026-10-15T13:50:00Z","v":2006,"vw":30.056908},{"c":30.015,"h":30.09,"l":30.015,"n":93,"o":30.09,"t":"2026-10-15T13:55:00Z","v":5236,"vw":30.072353},{"c":29.84,"h":30.01,"l":29.815,"n":112,"o":29.98,"t":"2026-10-15T14:00:00Z","v":4578,"vw":29.931889},{"c":29.94,"h":29.94,"l":29.85,"n":138,"o":29.85,"t":"2026-10-15T14:05:00Z","v":5587,"vw":29.904291},{"c":29.9,"h":29.99,"l":29.8628,"n":134,"o":29.99,"t":"2026-10-15T14:10:00Z","v":5351,"vw":29.936102},{"c":29.93,"h":29.95,"l":29.88,"n":110,"o":29.88,"t":"2026-10-15T14:15:00Z","v":4094,"vw":29.924329},{"c":29.94,"h":29.94,"l":29.89,"n":110,"o":29.901,"t":"2026-10-15T14:20:00Z","v":5119,"vw":29.916806},{"c":29.97,"h":30,"l":29.93,"n":193,"o":29.93,"t":"2026-10-15T14:25:00Z","v":12869,"vw":29.977414},{"c":30.03,"h":30.05,"l":29.98,"n":167,"o":29.98,"t":"2026-10-15T14:30:00Z","v":6665,"vw":30.01369},{"c":30.02,"h":30.03,"l":29.99,"n":88,"o":29.99,"t":"2026-10-15T14:35:00Z","v":4387,"vw":30.020156},{"c":29.93,"h":30,"l":29.93,"n":124,"o":29.96,"t":"2026-10-15T14:40:00Z","v":8391,"vw":29.964047},{"c":29.9,"h":29.96,"l":29.86,"n":147,"o":29.94,"t":"2026-10-15T14:45:00Z","v":8757,"vw":29.89978},{"c":29.9,"h":29.91,"l":29.86,"n":61,"o":29.86,"t":"2026-10-15T14:50:00Z","v":2795,"vw":29.898628},{"c":29.87,"h":29.91,"l":29.845,"n":170,"o":29.9,"t":"2026-10-15T14:55:00Z","v":15831,"vw":29.869393},{"c":29.87,"h":29.91,"l":29.84,"n":193,"o":29.87,"t":"2026-10-15T15:00:00Z","v":11037,"vw":29.872774},{"c":29.78,"h":29.85,"l":29.77,"n":242,"o":29.84,"t":"2026-10-15T15:05:00Z","v":12702,"vw":29.822234},{"c":29.73,"h":29.78,"l":29.73,"n":79,"o":29.78,"t":"2026-10-15T15:10:00Z","v":2605,"vw":29.750943},{"c":29.68,"h":29.7399,"l":29.66,"n":109,"o":29.72,"t":"2026-10-15T15:15:00Z","v":17850,"vw":29.689594},{"c":29.66,"h":29.68,"l":29.66,"n":16,"o":29.68,"t":"2026-10-15T15:20:00Z","v":1041,"vw":29.675602},{"c":29.65,"h":29.67,"l":29.625,"n":68,"o":29.64,"t":"2026-10-15T15:25:00Z","v":3892,"vw":29.636333},{"c":29.696512,"h":29.705,"l":29.645,"n":89,"o":29.645,"t":"2026-10-15T15:30:00Z","v":4277,"vw":29.68133},{"c":29.71,"h":29.71,"l":29.672036,"n":16,"o":29.685,"t":"2026-10-15T15:35:00Z","v":653,"vw":29.682472},{"c":29.8,"h":29.8,"l":29.71,"n":182,"o":29.71,"t":"2026-10-15T15:40:00Z","v":14722,"vw":29.752175},{"c":29.8199,"h":29.83,"l":29.76,"n":94,"o":29.799414,"t":"2026-10-15T15:45:00Z","v":13447,"vw":29.803161},{"c":29.8,"h":29.82,"l":29.79,"n":61,"o":29.81,"t":"2026-10-15T15:50:00Z","v":7106,"vw":29.800986},{"c":29.8,"h":29.8,"l":29.785,"n":58,"o":29.8,"t":"2026-10-15T15:55:00Z","v":6211,"vw":29.794392},{"c":29.79,"h":29.8,"l":29.74,"n":142,"o":29.78,"t":"2026-10-15T16:00:00Z","v":6113,"vw":29.784921},{"c":29.81,"h":29.81,"l":29.795,"n":81,"o":29.8,"t":"2026-10-15T16:05:00Z","v":3455,"vw":29.802709},{"c":29.77,"h":29.83,"l":29.75,"n":146,"o":29.81,"t":"2026-10-15T16:10:00Z","v":19939,"vw":29.784026},{"c":29.8,"h":29.8,"l":29.77,"n":92,"o":29.77,"t":"2026-10-15T16:15:00Z","v":5554,"vw":29.788619},{"c":29.82,"h":29.82,"l":29.8,"n":27,"o":29.8,"t":"2026-10-15T16:20:00Z","v":1418,"vw":29.805},{"c":29.83,"h":29.845,"l":29.82,"n":107,"o":29.84,"t":"2026-10-15T16:25:00Z","v":6058,"vw":29.825774},{"c":29.85,"h":29.86,"l":29.84,"n":39,"o":29.84,"t":"2026-10-15T16:30:00Z","v":1197,"vw":29.851667},{"c":29.86,"h":29.865,"l":29.86,"n":21,"o":29.86,"t":"2026-10-15T16:35:00Z","v":725,"vw":29.86125},{"c":29.865,"h":29.885,"l":29.85,"n":59,"o":29.87,"t":"2026-10-15T16:40:00Z","v":2255,"vw":29.867648},{"c":29.86,"h":29.86,"l":29.86,"n":6,"o":29.86,"t":"2026-10-15T16:45:00Z","v":141,"vw":29.86},{"c":29.82,"h":29.86,"l":29.82,"n":46,"o":29.86,"t":"2026-10-15T16:50:00Z","v":1122,"vw":29.842461},{"c":29.87,"h":29.87,"l":29.83,"n":82,"o":29.83,"t":"2026-10-15T16:55:00Z","v":6711,"vw":29.864388},{"c":29.875,"h":29.89,"l":29.86,"n":15,"o":29.885,"t":"2026-10-15T17:00:00Z","v":590,"vw":29.8775},{"c":29.865,"h":29.87,"l":29.865,"n":11,"o":29.87,"t":"2026-10-15T17:05:00Z","v":490,"vw":29.868889},{"c":29.89,"h":29.89,"l":29.87,"n":59,"o":29.88,"t":"2026-10-15T17:10:00Z","v":1259,"vw":29.88},{"c":29.93,"h":29.93,"l":29.87,"n":98,"o":29.87,"t":"2026-10-15T17:15:00Z","v":10007,"vw":29.901285},{"c":29.94,"h":29.99,"l":29.93,"n":70,"o":29.93,"t":"2026-10-15T17:20:00Z","v":7030,"vw":29.944052},{"c":29.945,"h":29.95,"l":29.93,"n":14,"o":29.93,"t":"2026-10-15T17:25:00Z","v":2011,"vw":29.935416},{"c":29.91,"h":29.92,"l":29.885,"n":66,"o":29.92,"t":"2026-10-15T17:30:00Z","v":4932,"vw":29.8915},{"c":29.87,"h":29.89,"l":29.87,"n":25,"o":29.89,"t":"2026-10-15T17:35:00Z","v":1566,"vw":29.888394},{"c":29.81,"h":29.89,"l":29.81,"n":130,"o":29.875,"t":"2026-10-15T17:40:00Z","v":6620,"vw":29.847514},{"c":29.82,"h":29.82,"l":29.795,"n":84,"o":29.8,"t":"2026-10-15T17:45:00Z","v":4741,"vw":29.806806},{"c":29.825,"h":29.83,"l":29.79,"n":169,"o":29.8,"t":"2026-10-15T17:50:00Z","v":9381,"vw":29.80187},{"c":29.785,"h":29.82,"l":29.775,"n":114,"o":29.81,"t":"2026-10-15T17:55:00Z","v":8572,"vw":29.790001},{"c":29.77,"h":29.79,"l":29.75,"n":121,"o":29.785,"t":"2026-10-15T18:00:00Z","v":7322,"vw":29.772322},{"c":29.77,"h":29.8,"l":29.77,"n":124,"o":29.77,"t":"2026-10-15T18:05:00Z","v":6907,"vw":29.77745},{"c":29.76,"h":29.775,"l":29.76,"n":63,"o":29.77,"t":"2026-10-15T18:10:00Z","v":3302,"vw":29.767553},{"c":29.71,"h":29.78,"l":29.71,"n":316,"o":29.76,"t":"2026-10-15T18:15:00Z","v":25238,"vw":29.74632},{"c":29.665,"h":29.705,"l":29.66,"n":120,"o":29.7,"t":"2026-10-15T18:20:00Z","v":7287,"vw":29.683506},{"c":29.66,"h":29.67,"l":29.65,"n":108,"o":29.66,"t":"2026-10-15T18:25:00Z","v":5813,"vw":29.660772},{"c":29.68,"h":29.7,"l":29.67,"n":287,"o":29.679,"t":"2026-10-15T18:30:00Z","v":32497,"vw":29.681791},{"c":29.71,"h":29.71,"l":29.67,"n":148,"o":29.685,"t":"2026-10-15T18:35:00Z","v":13052,"vw":29.677215},{"c":29.69,"h":29.71,"l":29.69,"n":123,"o":29.69,"t":"2026-10-15T18:40:00Z","v":6269,"vw":29.698897},{"c":29.66,"h":29.71,"l":29.65,"n":179,"o":29.68,"t":"2026-10-15T18:45:00Z","v":16025,"vw":29.677028},{"c":29.685,"h":29.69,"l":29.66,"n":159,"o":29.66,"t":"2026-10-15T18:50:00Z","v":10799,"vw":29.667634},{"c":29.66,"h":29.685,"l":29.66,"n":146,"o":29.685,"t":"2026-10-15T18:55:00Z","v":9224,"vw":29.668972},{"c":29.67,"h":29.67,"l":29.66,"n":75,"o":29.66,"t":"2026-10-15T19:00:00Z","v":6785,"vw":29.667193},{"c":29.65,"h":29.68,"l":29.64,"n":129,"o":29.67,"t":"2026-10-15T19:05:00Z","v":9771,"vw":29.658732},{"c":29.66,"h":29.66,"l":29.64,"n":115,"o":29.65,"t":"2026-10-15T19:10:00Z","v":6652,"vw":29.646136},{"c":29.63,"h":29.67,"l":29.63,"n":136,"o":29.66,"t":"2026-10-15T19:15:00Z","v":7224,"vw":29.645333},{"c":29.67,"h":29.67,"l":29.63,"n":185,"o":29.66,"t":"2026-10-15T19:20:00Z","v":10930,"vw":29.645385},{"c":29.65,"h":29.66,"l":29.64,"n":147,"o":29.66,"t":"2026-10-15T19:25:00Z","v":7220,"vw":29.65007},{"c":29.61,"h":29.66,"l":29.6,"n":379,"o":29.64,"t":"2026-10-15T19:30:00Z","v":23603,"vw":29.632836},{"c":29.65,"h":29.66,"l":29.61,"n":290,"o":29.61,"t":"2026-10-15T19:35:00Z","v":24223,"vw":29.623016},{"c":29.725,"h":29.725,"l":29.67,"n":304,"o":29.67,"t":"2026-10-15T19:40:00Z","v":18348,"vw":29.683538},{"c":29.72,"h":29.74,"l":29.7,"n":357,"o":29.725,"t":"2026-10-15T19:45:00Z","v":24296,"vw":29.721561},{"c":29.795,"h":29.82,"l":29.73,"n":470,"o":29.73,"t":"2026-10-15T19:50:00Z","v":31067,"vw":29.778585},{"c":29.88,"h":29.91,"l":29.76,"n":1918,"o":29.785,"t":"2026-10-15T19:55:00Z","v":130278,"vw":29.837982},{"c":29.88,"h":29.88,"l":29.88,"n":46,"o":29.88,"t":"2026-10-15T20:00:00Z","v":336357,"vw":29.88},{"c":29.88,"h":29.88,"l":29.88,"n":2,"o":29.88,"t":"2026-10-15T20:05:00Z","v":7758,"vw":29.88},{"c":29.805,"h":30.25,"l":29.765,"n":65,"o":30.25,"t":"2026-10-16T13:30:00Z","v":11686,"vw":29.949831},{"c":29.94,"h":29.94,"l":29.94,"n":3,"o":29.94,"t":"2026-10-16T13:35:00Z","v":181,"vw":29.94},{"c":30,"h":30,"l":30,"n":10,"o":30,"t":"2026-10-16T13:40:00Z","v":302,"vw":30},{"c":29.9959,"h":29.9959,"l":29.9959,"n":5,"o":29.9959,"t":"2026-10-16T13:45:00Z","v":382,"vw":29.9959},{"c":30.11,"h":30.11,"l":30.11,"n":44,"o":30.11,"t":"2026-10-16T13:50:00Z","v":828,"vw":30.11},{"c":30.078,"h":30.13,"l":30.078,"n":108,"o":30.1,"t":"2026-10-16T14:05:00Z","v":2555,"vw":30.093985},{"c":30.085,"h":30.11,"l":30.085,"n":147,"o":30.11,"t":"2026-10-16T14:10:00Z","v":5030,"vw":30.102927},{"c":30.1,"h":30.12,"l":30.1,"n":104,"o":30.11,"t":"2026-10-16T14:15:00Z","v":3244,"vw":30.111374},{"c":30.14,"h":30.14,"l":30.11,"n":52,"o":30.13,"t":"2026-10-16T14:20:00Z","v":1955,"vw":30.122933},{"c":30.16,"h":30.16,"l":30.16,"n":17,"o":30.16,"t":"2026-10-16T14:25:00Z","v":174,"vw":30.16},{"c":30.17,"h":30.17,"l":30.11,"n":71,"o":30.11,"t":"2026-10-16T14:35:00Z","v":1485,"vw":30.14625},{"c":30.14,"h":30.16,"l":30.14,"n":49,"o":30.15,"t":"2026-10-16T14:40:00Z","v":1534,"vw":30.144516},{"c":30.125,"h":30.14,"l":30.12,"n":61,"o":30.13,"t":"2026-10-16T14:45:00Z","v":1304,"vw":30.132355},{"c":30.14,"h":30.15,"l":30.13,"n":84,"o":30.13,"t":"2026-10-16T14:50:00Z","v":2706,"vw":30.145611},{"c":30.15,"h":30.175,"l":30.15,"n":22,"o":30.175,"t":"2026-10-16T14:55:00Z","v":613,"vw":30.16436},{"c":30.21,"h":30.21,"l":30.18,"n":44,"o":30.18,"t":"2026-10-16T15:00:00Z","v":1134,"vw":30.188571},{"c":30.27,"h":30.27,"l":30.25,"n":23,"o":30.25,"t":"2026-10-16T15:05:00Z","v":638,"vw":30.26},{"c":30.29,"h":30.3,"l":30.27,"n":48,"o":30.27,"t":"2026-10-16T15:10:00Z","v":2139,"vw":30.283605},{"c":30.28,"h":30.28,"l":30.28,"n":22,"o":30.28,"t":"2026-10-16T15:15:00Z","v":283,"vw":30.28},{"c":30.24,"h":30.32,"l":30.24,"n":100,"o":30.31,"t":"2026-10-16T15:20:00Z","v":4525,"vw":30.285254},{"c":30.225,"h":30.26,"l":30.225,"n":62,"o":30.26,"t":"2026-10-16T15:25:00Z","v":1884,"vw":30.240933},{"c":30.24,"h":30.24,"l":30.24,"n":11,"o":30.24,"t":"2026-10-16T15:30:00Z","v":430,"vw":30.24},{"c":30.17,"h":30.25,"l":30.17,"n":78,"o":30.25,"t":"2026-10-16T15:35:00Z","v":3147,"vw":30.209209},{"c":30.12,"h":30.12,"l":30.12,"n":37,"o":30.12,"t":"2026-10-16T15:45:00Z","v":810,"vw":30.12},{"c":30.13,"h":30.13,"l":30.1,"n":39,"o":30.1,"t":"2026-10-16T15:50:00Z","v":1462,"vw":30.12},{"c":30.105,"h":30.15,"l":30.105,"n":76,"o":30.15,"t":"2026-10-16T15:55:00Z","v":2372,"vw":30.11846},{"c":30.085,"h":30.105,"l":30.0788,"n":30,"o":30.1,"t":"2026-10-16T16:00:00Z","v":1336,"vw":30.089973},{"c":30.04,"h":30.08,"l":30.04,"n":114,"o":30.08,"t":"2026-10-16T16:10:00Z","v":3543,"vw":30.056578},{"c":30.04,"h":30.08,"l":30.04,"n":83,"o":30.06,"t":"2026-10-16T16:15:00Z","v":2262,"vw":30.059048},{"c":30.02,"h":30.03,"l":30.02,"n":23,"o":30.03,"t":"2026-10-16T16:20:00Z","v":889,"vw":30.026951},{"c":30.02,"h":30.06,"l":30.02,"n":49,"o":30.025,"t":"2026-10-16T16:25:00Z","v":1408,"vw":30.036751},{"c":30.03,"h":30.03,"l":30.01,"n":49,"o":30.01,"t":"2026-10-16T16:30:00Z","v":1189,"vw":30.023333},{"c":30,"h":30,"l":30,"n":42,"o":30,"t":"2026-10-16T16:35:00Z","v":755,"vw":30},{"c":30.01,"h":30.01,"l":30.01,"n":26,"o":30.01,"t":"2026-10-16T16:40:00Z","v":936,"vw":30.01},{"c":30.01,"h":30.01,"l":29.99,"n":94,"o":30.01,"t":"2026-10-16T16:45:00Z","v":2939,"vw":29.997271},{"c":30.05,"h":30.05,"l":30.02,"n":39,"o":30.02,"t":"2026-10-16T16:50:00Z","v":1487,"vw":30.034957},{"c":30.08,"h":30.08,"l":30.07,"n":47,"o":30.07,"t":"2026-10-16T16:55:00Z","v":1973,"vw":30.073636},{"c":30.09,"h":30.09,"l":30.05,"n":55,"o":30.06,"t":"2026-10-16T17:00:00Z","v":2032,"vw":30.0675},{"c":30.1,"h":30.1,"l":30.08,"n":48,"o":30.08,"t":"2026-10-16T17:05:00Z","v":3092,"vw":30.084062},{"c":30.09,"h":30.12,"l":30.09,"n":111,"o":30.12,"t":"2026-10-16T17:10:00Z","v":1768,"vw":30.101262},{"c":30.08,"h":30.095,"l":30.08,"n":67,"o":30.095,"t":"2026-10-16T17:15:00Z","v":1486,"vw":30.084053},{"c":30.11,"h":30.11,"l":30.09,"n":41,"o":30.09,"t":"2026-10-16T17:20:00Z","v":1615,"vw":30.094375},{"c":30.09,"h":30.09,"l":30.08,"n":50,"o":30.08,"t":"2026-10-16T17:25:00Z","v":900,"vw":30.083333},{"c":30.12,"h":30.12,"l":30.095,"n":57,"o":30.095,"t":"2026-10-16T17:30:00Z","v":2513,"vw":30.100385},{"c":30.13,"h":30.15,"l":30.13,"n":37,"o":30.14,"t":"2026-10-16T17:35:00Z","v":807,"vw":30.13875},{"c":30.16,"h":30.16,"l":30.11,"n":89,"o":30.11,"t":"2026-10-16T17:40:00Z","v":3757,"vw":30.123484},{"c":30.17,"h":30.17,"l":30.16,"n":31,"o":30.17,"t":"2026-10-16T17:45:00Z","v":1461,"vw":30.165556},{"c":30.11,"h":30.155,"l":30.11,"n":134,"o":30.155,"t":"2026-10-16T17:50:00Z","v":5221,"vw":30.12698},{"c":30.105,"h":30.11,"l":30.105,"n":46,"o":30.11,"t":"2026-10-16T17:55:00Z","v":736,"vw":30.107222},{"c":30.1,"h":30.1,"l":30.1,"n":9,"o":30.1,"t":"2026-10-16T18:00:00Z","v":294,"vw":30.1},{"c":30.14,"h":30.14,"l":30.105,"n":109,"o":30.12,"t":"2026-10-16T18:05:00Z","v":4213,"vw":30.122397},{"c":30.12,"h":30.1233,"l":30.12,"n":19,"o":30.1233,"t":"2026-10-16T18:10:00Z","v":763,"vw":30.12134},{"c":30.1,"h":30.125,"l":30.1,"n":53,"o":30.11,"t":"2026-10-16T18:15:00Z","v":1894,"vw":30.108335},{"c":30.085,"h":30.09,"l":30.06,"n":113,"o":30.08,"t":"2026-10-16T18:20:00Z","v":4365,"vw":30.073191},{"c":30.08,"h":30.08,"l":30.05,"n":32,"o":30.08,"t":"2026-10-16T18:25:00Z","v":987,"vw":30.059896},{"c":30.04,"h":30.065,"l":30.04,"n":46,"o":30.065,"t":"2026-10-16T18:30:00Z","v":1372,"vw":30.052199},{"c":30.07,"h":30.07,"l":30.04,"n":69,"o":30.04,"t":"2026-10-16T18:35:00Z","v":2407,"vw":30.056959},{"c":30.085,"h":30.11,"l":30.08,"n":205,"o":30.08,"t":"2026-10-16T18:40:00Z","v":7860,"vw":30.098226},{"c":30.07,"h":30.1,"l":30.07,"n":68,"o":30.1,"t":"2026-10-16T18:45:00Z","v":2266,"vw":30.086708},{"c":30.1,"h":30.1,"l":30.07,"n":59,"o":30.07,"t":"2026-10-16T18:50:00Z","v":2001,"vw":30.084},{"c":30.11,"h":30.11,"l":30.1,"n":62,"o":30.11,"t":"2026-10-16T19:00:00Z","v":1917,"vw":30.108571},{"c":30.1,"h":30.11,"l":30.1,"n":43,"o":30.11,"t":"2026-10-16T19:05:00Z","v":1884,"vw":30.102887},{"c":30.11,"h":30.13,"l":30.09,"n":150,"o":30.09,"t":"2026-10-16T19:10:00Z","v":5769,"vw":30.113079},{"c":30.1,"h":30.13,"l":30.1,"n":65,"o":30.12,"t":"2026-10-16T19:15:00Z","v":2199,"vw":30.122},{"c":30.12,"h":30.12,"l":30.105,"n":89,"o":30.11,"t":"2026-10-16T19:20:00Z","v":2835,"vw":30.114477},{"c":30.11,"h":30.11,"l":30.09,"n":162,"o":30.11,"t":"2026-10-16T19:25:00Z","v":5215,"vw":30.101732},{"c":30.09,"h":30.13,"l":30.09,"n":114,"o":30.13,"t":"2026-10-16T19:30:00Z","v":2799,"vw":30.114934},{"c":30.08,"h":30.095,"l":30.08,"n":109,"o":30.095,"t":"2026-10-16T19:35:00Z","v":3046,"vw":30.090556},{"c":30.115,"h":30.115,"l":30.08,"n":261,"o":30.08,"t":"2026-10-16T19:40:00Z","v":12146,"vw":30.091848},{"c":30.085,"h":30.11,"l":30.075,"n":213,"o":30.1,"t":"2026-10-16T19:45:00Z","v":9383,"vw":30.088129},{"c":30.1,"h":30.12,"l":30.1,"n":190,"o":30.1,"t":"2026-10-16T19:50:00Z","v":7997,"vw":30.106351},{"c":30.08,"h":30.12,"l":30.06,"n":1168,"o":30.095,"t":"2026-10-16T19:55:00Z","v":78531,"vw":30.087356},{"c":30.07,"h":30.07,"l":30.07,"n":27,"o":30.07,"t":"2026-10-16T20:00:00Z","v":370034,"vw":30.07},{"c":29.67,"h":29.95,"l":29.67,"n":7,"o":29.95,"t":"2026-10-19T13:30:00Z","v":6931,"vw":29.942046},{"c":29.86,"h":29.86,"l":29.86,"n":4,"o":29.86,"t":"2026-10-19T13:40:00Z","v":110,"vw":29.86},{"c":29.875,"h":29.89,"l":29.875,"n":28,"o":29.89,"t":"2026-10-19T13:45:00Z","v":569,"vw":29.8825},{"c":29.82,"h":29.82,"l":29.75,"n":31,"o":29.76,"t":"2026-10-19T13:50:00Z","v":1841,"vw":29.789243},{"c":29.81,"h":29.81,"l":29.81,"n":15,"o":29.81,"t":"2026-10-19T14:05:00Z","v":947,"vw":29.81},{"c":29.89,"h":29.89,"l":29.89,"n":5,"o":29.89,"t":"2026-10-19T14:10:00Z","v":286,"vw":29.89},{"c":29.815,"h":29.815,"l":29.815,"n":16,"o":29.815,"t":"2026-10-19T14:15:00Z","v":345,"vw":29.815},{"c":29.91,"h":29.91,"l":29.84,"n":19,"o":29.84,"t":"2026-10-19T14:25:00Z","v":468,"vw":29.8575},{"c":29.72,"h":29.82,"l":29.71,"n":91,"o":29.77,"t":"2026-10-19T14:30:00Z","v":7108,"vw":29.757158},{"c":29.705,"h":29.74,"l":29.69,"n":47,"o":29.74,"t":"2026-10-19T14:35:00Z","v":1429,"vw":29.716832},{"c":29.71,"h":29.71,"l":29.71,"n":42,"o":29.71,"t":"2026-10-19T14:40:00Z","v":955,"vw":29.71},{"c":29.7,"h":29.71,"l":29.7,"n":44,"o":29.71,"t":"2026-10-19T14:45:00Z","v":595,"vw":29.703333},{"c":29.7,"h":29.7,"l":29.67,"n":14,"o":29.7,"t":"2026-10-19T14:50:00Z","v":1227,"vw":29.683255},{"c":29.77,"h":29.79,"l":29.72,"n":120,"o":29.72,"t":"2026-10-19T15:00:00Z","v":2717,"vw":29.749119},{"c":29.8,"h":29.8,"l":29.77,"n":26,"o":29.77,"t":"2026-10-19T15:10:00Z","v":1653,"vw":29.782865},{"c":29.73,"h":29.78,"l":29.73,"n":72,"o":29.78,"t":"2026-10-19T15:15:00Z","v":3825,"vw":29.743763},{"c":29.7,"h":29.73,"l":29.7,"n":25,"o":29.73,"t":"2026-10-19T15:20:00Z","v":845,"vw":29.711},{"c":29.69,"h":29.705,"l":29.69,"n":17,"o":29.705,"t":"2026-10-19T15:25:00Z","v":925,"vw":29.702},{"c":29.69,"h":29.6995,"l":29.67,"n":63,"o":29.6995,"t":"2026-10-19T15:30:00Z","v":3139,"vw":29.683093},{"c":29.71,"h":29.71,"l":29.69,"n":15,"o":29.69,"t":"2026-10-19T15:35:00Z","v":523,"vw":29.695},{"c":29.71,"h":29.71,"l":29.665,"n":67,"o":29.665,"t":"2026-10-19T15:45:00Z","v":2242,"vw":29.682615},{"c":29.675,"h":29.675,"l":29.67,"n":19,"o":29.67,"t":"2026-10-19T15:50:00Z","v":1003,"vw":29.673049},{"c":29.7,"h":29.7,"l":29.7,"n":19,"o":29.7,"t":"2026-10-19T15:55:00Z","v":775,"vw":29.7},{"c":29.66,"h":29.705,"l":29.635,"n":55,"o":29.69,"t":"2026-10-19T16:00:00Z","v":2302,"vw":29.666436},{"c":29.65,"h":29.665,"l":29.635,"n":36,"o":29.665,"t":"2026-10-19T16:05:00Z","v":1217,"vw":29.651047},{"c":29.64,"h":29.64,"l":29.64,"n":15,"o":29.64,"t":"2026-10-19T16:10:00Z","v":273,"vw":29.64},{"c":29.665,"h":29.665,"l":29.645,"n":57,"o":29.65,"t":"2026-10-19T16:15:00Z","v":2030,"vw":29.653882},{"c":29.66,"h":29.66,"l":29.62,"n":108,"o":29.66,"t":"2026-10-19T16:20:00Z","v":4080,"vw":29.637442},{"c":29.635,"h":29.64,"l":29.635,"n":46,"o":29.64,"t":"2026-10-19T16:30:00Z","v":1254,"vw":29.637},{"c":29.62,"h":29.635,"l":29.62,"n":22,"o":29.635,"t":"2026-10-19T16:35:00Z","v":666,"vw":29.626667},{"c":29.6017,"h":29.62,"l":29.6,"n":58,"o":29.62,"t":"2026-10-19T16:40:00Z","v":2142,"vw":29.613637},{"c":29.675,"h":29.695,"l":29.605,"n":128,"o":29.605,"t":"2026-10-19T16:45:00Z","v":5202,"vw":29.663585},{"c":29.675,"h":29.675,"l":29.675,"n":18,"o":29.675,"t":"2026-10-19T16:55:00Z","v":640,"vw":29.675},{"c":29.66,"h":29.675,"l":29.66,"n":33,"o":29.675,"t":"2026-10-19T17:00:00Z","v":1056,"vw":29.665307},{"c":29.66,"h":29.66,"l":29.66,"n":15,"o":29.66,"t":"2026-10-19T17:05:00Z","v":637,"vw":29.66},{"c":29.64,"h":29.66,"l":29.64,"n":55,"o":29.66,"t":"2026-10-19T17:10:00Z","v":2334,"vw":29.6495},{"c":29.655,"h":29.67,"l":29.6369,"n":30,"o":29.6369,"t":"2026-10-19T17:15:00Z","v":1734,"vw":29.657183},{"c":29.655,"h":29.655,"l":29.655,"n":12,"o":29.655,"t":"2026-10-19T17:20:00Z","v":315,"vw":29.655},{"c":29.64,"h":29.655,"l":29.64,"n":35,"o":29.655,"t":"2026-10-19T17:25:00Z","v":1576,"vw":29.652857},{"c":29.68,"h":29.7,"l":29.64,"n":146,"o":29.64,"t":"2026-10-19T17:30:00Z","v":4882,"vw":29.669632},{"c":29.72,"h":29.72,"l":29.68,"n":140,"o":29.68,"t":"2026-10-19T17:35:00Z","v":8969,"vw":29.690648},{"c":29.67,"h":29.72,"l":29.65,"n":84,"o":29.705,"t":"2026-10-19T17:40:00Z","v":3520,"vw":29.687873},{"c":29.67,"h":29.67,"l":29.67,"n":14,"o":29.67,"t":"2026-10-19T17:45:00Z","v":452,"vw":29.67},{"c":29.71,"h":29.71,"l":29.67,"n":70,"o":29.67,"t":"2026-10-19T17:50:00Z","v":2253,"vw":29.686429},{"c":29.7,"h":29.73,"l":29.6906,"n":97,"o":29.71,"t":"2026-10-19T17:55:00Z","v":3796,"vw":29.711406},{"c":29.695,"h":29.7,"l":29.685,"n":40,"o":29.69,"t":"2026-10-19T18:00:00Z","v":1634,"vw":29.694305},{"c":29.645,"h":29.68,"l":29.645,"n":70,"o":29.68,"t":"2026-10-19T18:10:00Z","v":1620,"vw":29.664152},{"c":29.66,"h":29.66,"l":29.65,"n":35,"o":29.65,"t":"2026-10-19T18:15:00Z","v":1422,"vw":29.656051},{"c":29.66,"h":29.67,"l":29.66,"n":82,"o":29.66,"t":"2026-10-19T18:20:00Z","v":1727,"vw":29.665361},{"c":29.67,"h":29.67,"l":29.655,"n":38,"o":29.655,"t":"2026-10-19T18:25:00Z","v":1117,"vw":29.661667},{"c":29.68,"h":29.68,"l":29.67,"n":34,"o":29.67,"t":"2026-10-19T18:30:00Z","v":1253,"vw":29.678264},{"c":29.69,"h":29.69,"l":29.68,"n":45,"o":29.68,"t":"2026-10-19T18:35:00Z","v":2683,"vw":29.681397},{"c":29.665,"h":29.68,"l":29.665,"n":30,"o":29.67,"t":"2026-10-19T18:40:00Z","v":1579,"vw":29.672632},{"c":29.68,"h":29.68,"l":29.6601,"n":26,"o":29.6601,"t":"2026-10-19T18:45:00Z","v":1142,"vw":29.669748},{"c":29.66,"h":29.665,"l":29.66,"n":17,"o":29.665,"t":"2026-10-19T18:50:00Z","v":577,"vw":29.6625},{"c":29.66,"h":29.66,"l":29.655,"n":22,"o":29.655,"t":"2026-10-19T18:55:00Z","v":807,"vw":29.656},{"c":29.6275,"h":29.66,"l":29.6275,"n":89,"o":29.66,"t":"2026-10-19T19:00:00Z","v":2011,"vw":29.643323},{"c":29.65,"h":29.65,"l":29.625,"n":92,"o":29.625,"t":"2026-10-19T19:05:00Z","v":4278,"vw":29.643058},{"c":29.655,"h":29.655,"l":29.625,"n":84,"o":29.625,"t":"2026-10-19T19:10:00Z","v":3509,"vw":29.635652},{"c":29.69,"h":29.69,"l":29.66,"n":81,"o":29.66,"t":"2026-10-19T19:15:00Z","v":4151,"vw":29.671822},{"c":29.69,"h":29.695,"l":29.675,"n":87,"o":29.69,"t":"2026-10-19T19:20:00Z","v":3068,"vw":29.687059},{"c":29.73,"h":29.74,"l":29.7,"n":151,"o":29.7,"t":"2026-10-19T19:25:00Z","v":6718,"vw":29.72029},{"c":29.68,"h":29.725,"l":29.68,"n":248,"o":29.725,"t":"2026-10-19T19:30:00Z","v":13982,"vw":29.700884},{"c":29.725,"h":29.73,"l":29.68,"n":202,"o":29.68,"t":"2026-10-19T19:35:00Z","v":9497,"vw":29.702445},{"c":29.725,"h":29.74,"l":29.705,"n":196,"o":29.725,"t":"2026-10-19T19:40:00Z","v":8549,"vw":29.723969},{"c":29.75,"h":29.75,"l":29.68,"n":301,"o":29.74,"t":"2026-10-19T19:45:00Z","v":25131,"vw":29.711338},{"c":29.715,"h":29.755,"l":29.715,"n":343,"o":29.73,"t":"2026-10-19T19:50:00Z","v":15955,"vw":29.738777},{"c":29.725,"h":29.79,"l":29.685,"n":1343,"o":29.72,"t":"2026-10-19T19:55:00Z","v":91235,"vw":29.737465},{"c":29.72,"h":29.73,"l":29.72,"n":30,"o":29.73,"t":"2026-10-19T20:00:00Z","v":317663,"vw":29.720013},{"c":30.03,"h":30.22,"l":29.4,"n":22,"o":29.96,"t":"2026-10-20T13:30:00Z","v":5794,"vw":29.969673},{"c":30.14,"h":30.17,"l":30.06,"n":19,"o":30.07,"t":"2026-10-20T13:35:00Z","v":1398,"vw":30.118334},{"c":30.27,"h":30.31,"l":30.165,"n":57,"o":30.18,"t":"2026-10-20T13:40:00Z","v":2632,"vw":30.246926},{"c":30.455,"h":30.455,"l":30.3,"n":21,"o":30.3,"t":"2026-10-20T13:45:00Z","v":555,"vw":30.3775},{"c":30.23,"h":30.28,"l":30.19,"n":45,"o":30.27,"t":"2026-10-20T13:50:00Z","v":2034,"vw":30.211429},{"c":30.17,"h":30.23,"l":30.11,"n":32,"o":30.23,"t":"2026-10-20T13:55:00Z","v":1899,"vw":30.159438},{"c":30.08,"h":30.24,"l":30.08,"n":17,"o":30.15,"t":"2026-10-20T14:00:00Z","v":651,"vw":30.163826},{"c":30.15,"h":30.21,"l":30.1253,"n":23,"o":30.21,"t":"2026-10-20T14:05:00Z","v":1444,"vw":30.151463},{"c":30.125,"h":30.15,"l":30.09,"n":42,"o":30.1,"t":"2026-10-20T14:15:00Z","v":1732,"vw":30.112856},{"c":30.145,"h":30.15,"l":30.12,"n":69,"o":30.15,"t":"2026-10-20T14:20:00Z","v":2252,"vw":30.144192},{"c":30.165,"h":30.17,"l":30.15,"n":33,"o":30.16,"t":"2026-10-20T14:25:00Z","v":1478,"vw":30.157179},{"c":30.15,"h":30.16,"l":30.14,"n":82,"o":30.14,"t":"2026-10-20T14:30:00Z","v":5351,"vw":30.146585},{"c":30.14,"h":30.18,"l":30.12,"n":90,"o":30.18,"t":"2026-10-20T14:35:00Z","v":2873,"vw":30.137168},{"c":30.155,"h":30.16,"l":30.14,"n":30,"o":30.14,"t":"2026-10-20T14:40:00Z","v":1381,"vw":30.151142},{"c":30.11,"h":30.155,"l":30.11,"n":51,"o":30.155,"t":"2026-10-20T14:45:00Z","v":1923,"vw":30.139355},{"c":30.12,"h":30.12,"l":30.12,"n":11,"o":30.12,"t":"2026-10-20T14:50:00Z","v":382,"vw":30.12},{"c":30.105,"h":30.16,"l":30.09,"n":71,"o":30.16,"t":"2026-10-20T14:55:00Z","v":3015,"vw":30.112105},{"c":30.03,"h":30.09,"l":30.03,"n":55,"o":30.09,"t":"2026-10-20T15:00:00Z","v":2251,"vw":30.069053},{"c":30,"h":30.01,"l":29.985,"n":43,"o":30.01,"t":"2026-10-20T15:05:00Z","v":1677,"vw":29.99684},{"c":30.06,"h":30.06,"l":30,"n":51,"o":30,"t":"2026-10-20T15:10:00Z","v":1666,"vw":30.035579},{"c":30.07,"h":30.07,"l":30.05,"n":20,"o":30.07,"t":"2026-10-20T15:15:00Z","v":1149,"vw":30.0575},{"c":30.06,"h":30.06,"l":30.04,"n":34,"o":30.06,"t":"2026-10-20T15:20:00Z","v":1499,"vw":30.057814},{"c":30.02,"h":30.05,"l":30.02,"n":46,"o":30.05,"t":"2026-10-20T15:25:00Z","v":2247,"vw":30.037264},{"c":30.045,"h":30.08,"l":30.03,"n":127,"o":30.04,"t":"2026-10-20T15:30:00Z","v":8397,"vw":30.051438},{"c":30.09,"h":30.09,"l":30.04,"n":88,"o":30.045,"t":"2026-10-20T15:35:00Z","v":3202,"vw":30.06396},{"c":30.075,"h":30.105,"l":30.06,"n":64,"o":30.105,"t":"2026-10-20T15:40:00Z","v":2034,"vw":30.085447},{"c":30.03,"h":30.06,"l":30.03,"n":18,"o":30.06,"t":"2026-10-20T15:45:00Z","v":898,"vw":30.054},{"c":30.0449,"h":30.0449,"l":30.0449,"n":6,"o":30.0449,"t":"2026-10-20T15:50:00Z","v":186,"vw":30.0449},{"c":30.03,"h":30.04,"l":30.02,"n":37,"o":30.04,"t":"2026-10-20T15:55:00Z","v":1104,"vw":30.03},{"c":30.01,"h":30.05,"l":30.01,"n":46,"o":30.03,"t":"2026-10-20T16:00:00Z","v":1600,"vw":30.031429},{"c":30,"h":30.05,"l":30,"n":75,"o":30.025,"t":"2026-10-20T16:05:00Z","v":2745,"vw":30.010256},{"c":30.025,"h":30.03,"l":30.01,"n":41,"o":30.01,"t":"2026-10-20T16:10:00Z","v":1912,"vw":30.015282},{"c":30.02,"h":30.02,"l":30.02,"n":19,"o":30.02,"t":"2026-10-20T16:15:00Z","v":491,"vw":30.02},{"c":30,"h":30.01,"l":30,"n":11,"o":30.01,"t":"2026-10-20T16:20:00Z","v":940,"vw":30.001111},{"c":30.04,"h":30.04,"l":30.005,"n":54,"o":30.005,"t":"2026-10-20T16:25:00Z","v":2554,"vw":30.032339},{"c":30.03,"h":30.04,"l":30.03,"n":6,"o":30.04,"t":"2026-10-20T16:30:00Z","v":310,"vw":30.036667},{"c":30.05,"h":30.05,"l":30.04,"n":92,"o":30.05,"t":"2026-10-20T16:35:00Z","v":4249,"vw":30.045586},{"c":30.02,"h":30.03,"l":30.02,"n":30,"o":30.03,"t":"2026-10-20T16:40:00Z","v":842,"vw":30.026667},{"c":30.01,"h":30.01,"l":30.01,"n":40,"o":30.01,"t":"2026-10-20T16:45:00Z","v":730,"vw":30.01},{"c":30.02,"h":30.04,"l":30,"n":99,"o":30,"t":"2026-10-20T16:50:00Z","v":4457,"vw":30.015125},{"c":30.04,"h":30.04,"l":30.025,"n":18,"o":30.025,"t":"2026-10-20T16:55:00Z","v":1018,"vw":30.026667},{"c":30.04,"h":30.045,"l":30.035,"n":123,"o":30.04,"t":"2026-10-20T17:00:00Z","v":4393,"vw":30.041046},{"c":30.03,"h":30.045,"l":30.03,"n":44,"o":30.045,"t":"2026-10-20T17:05:00Z","v":2456,"vw":30.032584},{"c":30.06,"h":30.06,"l":30.05,"n":28,"o":30.05,"t":"2026-10-20T17:10:00Z","v":775,"vw":30.052761},{"c":30.04,"h":30.04,"l":30.04,"n":10,"o":30.04,"t":"2026-10-20T17:15:00Z","v":302,"vw":30.04},{"c":30.01,"h":30.0201,"l":30.01,"n":44,"o":30.02,"t":"2026-10-20T17:30:00Z","v":1686,"vw":30.018918},{"c":30.01,"h":30.01,"l":29.99,"n":60,"o":30,"t":"2026-10-20T17:35:00Z","v":3843,"vw":29.999666},{"c":30.03,"h":30.05,"l":30.025,"n":93,"o":30.025,"t":"2026-10-20T17:45:00Z","v":3627,"vw":30.036093},{"c":30.03,"h":30.03,"l":30.03,"n":10,"o":30.03,"t":"2026-10-20T17:55:00Z","v":281,"vw":30.03},{"c":30.01,"h":30.04,"l":30.01,"n":46,"o":30.04,"t":"2026-10-20T18:00:00Z","v":1398,"vw":30.0213},{"c":29.99,"h":30,"l":29.99,"n":35,"o":30,"t":"2026-10-20T18:10:00Z","v":1147,"vw":29.998505},{"c":30,"h":30,"l":29.98,"n":93,"o":29.995,"t":"2026-10-20T18:15:00Z","v":3452,"vw":29.994062},{"c":29.99,"h":29.99,"l":29.99,"n":28,"o":29.99,"t":"2026-10-20T18:20:00Z","v":627,"vw":29.99},{"c":29.99,"h":29.99,"l":29.985,"n":17,"o":29.985,"t":"2026-10-20T18:25:00Z","v":840,"vw":29.985833},{"c":29.995,"h":29.995,"l":29.995,"n":9,"o":29.995,"t":"2026-10-20T18:30:00Z","v":336,"vw":29.995},{"c":29.9901,"h":29.9901,"l":29.9901,"n":15,"o":29.9901,"t":"2026-10-20T18:40:00Z","v":935,"vw":29.9901},{"c":29.98,"h":29.98,"l":29.98,"n":38,"o":29.98,"t":"2026-10-20T18:45:00Z","v":1191,"vw":29.98},{"c":29.99,"h":29.99,"l":29.98,"n":54,"o":29.985,"t":"2026-10-20T18:50:00Z","v":2310,"vw":29.984054},{"c":29.985,"h":29.985,"l":29.9701,"n":31,"o":29.9701,"t":"2026-10-20T18:55:00Z","v":728,"vw":29.981763},{"c":30.0136,"h":30.0136,"l":30,"n":85,"o":30,"t":"2026-10-20T19:00:00Z","v":3317,"vw":30.007213},{"c":29.99,"h":29.99,"l":29.99,"n":37,"o":29.99,"t":"2026-10-20T19:05:00Z","v":1178,"vw":29.99},{"c":30,"h":30,"l":29.97,"n":114,"o":29.98,"t":"2026-10-20T19:10:00Z","v":3976,"vw":29.989511},{"c":29.99,"h":30,"l":29.99,"n":67,"o":30,"t":"2026-10-20T19:15:00Z","v":2139,"vw":29.998574},{"c":29.99,"h":30.01,"l":29.99,"n":163,"o":30.01,"t":"2026-10-20T19:20:00Z","v":5930,"vw":29.997107},{"c":29.99,"h":30,"l":29.975,"n":178,"o":30,"t":"2026-10-20T19:25:00Z","v":6998,"vw":29.984037},{"c":29.97,"h":29.99,"l":29.96,"n":173,"o":29.9823,"t":"2026-10-20T19:30:00Z","v":6730,"vw":29.975192},{"c":30,"h":30,"l":29.97,"n":190,"o":29.97,"t":"2026-10-20T19:35:00Z","v":6332,"vw":29.979833},{"c":30.01,"h":30.01,"l":30,"n":110,"o":30,"t":"2026-10-20T19:40:00Z","v":2264,"vw":30.008765},{"c":29.99,"h":30.01,"l":29.97,"n":248,"o":30.01,"t":"2026-10-20T19:45:00Z","v":24236,"vw":29.999768},{"c":29.86,"h":29.94,"l":29.86,"n":307,"o":29.94,"t":"2026-10-20T19:50:00Z","v":12805,"vw":29.90435},{"c":29.97,"h":30,"l":29.85,"n":1311,"o":29.87,"t":"2026-10-20T19:55:00Z","v":81379,"vw":29.939782},{"c":29.98,"h":29.98,"l":29.97,"n":29,"o":29.97,"t":"2026-10-20T20:00:00Z","v":232331,"vw":29.979949},{"c":29.93,"h":29.95,"l":29.9,"n":9,"o":29.95,"t":"2026-10-21T13:30:00Z","v":2924,"vw":29.947552},{"c":29.695,"h":29.885,"l":29.695,"n":133,"o":29.885,"t":"2026-10-21T13:45:00Z","v":4953,"vw":29.760041},{"c":29.69,"h":29.74,"l":29.69,"n":111,"o":29.72,"t":"2026-10-21T13:50:00Z","v":5286,"vw":29.720917},{"c":29.64,"h":29.72,"l":29.64,"n":83,"o":29.71,"t":"2026-10-21T13:55:00Z","v":2784,"vw":29.675411},{"c":29.625,"h":29.64,"l":29.615,"n":72,"o":29.615,"t":"2026-10-21T14:00:00Z","v":3521,"vw":29.618967},{"c":29.6,"h":29.64,"l":29.6,"n":139,"o":29.61,"t":"2026-10-21T14:05:00Z","v":5339,"vw":29.621691},{"c":29.67,"h":29.71,"l":29.63,"n":86,"o":29.63,"t":"2026-10-21T14:10:00Z","v":4578,"vw":29.672978},{"c":29.6793,"h":29.685,"l":29.66,"n":54,"o":29.685,"t":"2026-10-21T14:15:00Z","v":2578,"vw":29.673374},{"c":29.62,"h":29.67,"l":29.62,"n":57,"o":29.65,"t":"2026-10-21T14:20:00Z","v":2803,"vw":29.648798},{"c":29.62,"h":29.6246,"l":29.59,"n":123,"o":29.6246,"t":"2026-10-21T14:25:00Z","v":4253,"vw":29.604858},{"c":29.64,"h":29.64,"l":29.63,"n":96,"o":29.63,"t":"2026-10-21T14:30:00Z","v":3543,"vw":29.631333},{"c":29.7,"h":29.7,"l":29.63,"n":92,"o":29.63,"t":"2026-10-21T14:35:00Z","v":2773,"vw":29.659231},{"c":29.66,"h":29.71,"l":29.66,"n":63,"o":29.71,"t":"2026-10-21T14:40:00Z","v":1824,"vw":29.691993},{"c":29.65,"h":29.69,"l":29.65,"n":117,"o":29.68,"t":"2026-10-21T14:45:00Z","v":4272,"vw":29.67875},{"c":29.58,"h":29.62,"l":29.58,"n":64,"o":29.62,"t":"2026-10-21T14:50:00Z","v":1637,"vw":29.598947},{"c":29.63,"h":29.63,"l":29.57,"n":97,"o":29.57,"t":"2026-10-21T14:55:00Z","v":4201,"vw":29.604005},{"c":29.575,"h":29.6,"l":29.575,"n":29,"o":29.6,"t":"2026-10-21T15:00:00Z","v":777,"vw":29.5875},{"c":29.565,"h":29.575,"l":29.56,"n":100,"o":29.575,"t":"2026-10-21T15:05:00Z","v":2619,"vw":29.568214},{"c":29.57,"h":29.6,"l":29.57,"n":96,"o":29.58,"t":"2026-10-21T15:10:00Z","v":4805,"vw":29.585985},{"c":29.52,"h":29.56,"l":29.52,"n":88,"o":29.55,"t":"2026-10-21T15:15:00Z","v":2427,"vw":29.533575},{"c":29.545,"h":29.55,"l":29.54,"n":83,"o":29.54,"t":"2026-10-21T15:20:00Z","v":3769,"vw":29.544047},{"c":29.575,"h":29.575,"l":29.545,"n":117,"o":29.545,"t":"2026-10-21T15:25:00Z","v":3663,"vw":29.563342},{"c":29.55,"h":29.56,"l":29.55,"n":54,"o":29.56,"t":"2026-10-21T15:30:00Z","v":1254,"vw":29.555531},{"c":29.55,"h":29.55,"l":29.51,"n":168,"o":29.53,"t":"2026-10-21T15:35:00Z","v":6046,"vw":29.529648},{"c":29.555,"h":29.555,"l":29.555,"n":23,"o":29.555,"t":"2026-10-21T15:40:00Z","v":687,"vw":29.555},{"c":29.5499,"h":29.58,"l":29.5499,"n":34,"o":29.58,"t":"2026-10-21T15:45:00Z","v":1266,"vw":29.556617},{"c":29.59,"h":29.59,"l":29.58,"n":39,"o":29.58,"t":"2026-10-21T15:50:00Z","v":2295,"vw":29.580667},{"c":29.58,"h":29.58,"l":29.57,"n":37,"o":29.57,"t":"2026-10-21T16:00:00Z","v":1098,"vw":29.578092},{"c":29.575,"h":29.6,"l":29.575,"n":70,"o":29.58,"t":"2026-10-21T16:05:00Z","v":2526,"vw":29.588425},{"c":29.605,"h":29.61,"l":29.59,"n":111,"o":29.59,"t":"2026-10-21T16:10:00Z","v":5315,"vw":29.603317},{"c":29.62,"h":29.62,"l":29.615,"n":47,"o":29.62,"t":"2026-10-21T16:15:00Z","v":1460,"vw":29.619286},{"c":29.59,"h":29.615,"l":29.59,"n":94,"o":29.615,"t":"2026-10-21T16:20:00Z","v":3440,"vw":29.597303},{"c":29.585,"h":29.585,"l":29.58,"n":32,"o":29.58,"t":"2026-10-21T16:25:00Z","v":756,"vw":29.583333},{"c":29.57,"h":29.585,"l":29.57,"n":53,"o":29.585,"t":"2026-10-21T16:30:00Z","v":1471,"vw":29.575},{"c":29.57,"h":29.57,"l":29.53,"n":120,"o":29.56,"t":"2026-10-21T16:35:00Z","v":6411,"vw":29.554917},{"c":29.565,"h":29.565,"l":29.545,"n":87,"o":29.55,"t":"2026-10-21T16:40:00Z","v":3803,"vw":29.558582},{"c":29.58,"h":29.58,"l":29.555,"n":53,"o":29.5551,"t":"2026-10-21T16:45:00Z","v":2366,"vw":29.567528},{"c":29.565,"h":29.565,"l":29.565,"n":10,"o":29.565,"t":"2026-10-21T16:50:00Z","v":286,"vw":29.565},{"c":29.59,"h":29.59,"l":29.58,"n":48,"o":29.58,"t":"2026-10-21T16:55:00Z","v":1625,"vw":29.581111},{"c":29.59,"h":29.61,"l":29.59,"n":58,"o":29.61,"t":"2026-10-21T17:00:00Z","v":2096,"vw":29.603889},{"c":29.56,"h":29.57,"l":29.56,"n":68,"o":29.57,"t":"2026-10-21T17:05:00Z","v":1702,"vw":29.563153},{"c":29.49,"h":29.5309,"l":29.49,"n":93,"o":29.5309,"t":"2026-10-21T17:10:00Z","v":3677,"vw":29.515632},{"c":29.51,"h":29.52,"l":29.49,"n":99,"o":29.495,"t":"2026-10-21T17:15:00Z","v":7018,"vw":29.498823},{"c":29.52,"h":29.52,"l":29.505,"n":77,"o":29.51,"t":"2026-10-21T17:20:00Z","v":3145,"vw":29.516175},{"c":29.51,"h":29.54,"l":29.51,"n":130,"o":29.53,"t":"2026-10-21T17:25:00Z","v":5494,"vw":29.527456},{"c":29.475,"h":29.5,"l":29.47,"n":102,"o":29.5,"t":"2026-10-21T17:30:00Z","v":4741,"vw":29.48827},{"c":29.475,"h":29.48,"l":29.47,"n":48,"o":29.48,"t":"2026-10-21T17:35:00Z","v":1396,"vw":29.475},{"c":29.5,"h":29.5,"l":29.475,"n":133,"o":29.475,"t":"2026-10-21T17:40:00Z","v":5306,"vw":29.487028},{"c":29.485,"h":29.5,"l":29.485,"n":73,"o":29.49,"t":"2026-10-21T17:45:00Z","v":2280,"vw":29.49},{"c":29.49,"h":29.5,"l":29.485,"n":30,"o":29.485,"t":"2026-10-21T17:50:00Z","v":1251,"vw":29.490875},{"c":29.51,"h":29.51,"l":29.49,"n":59,"o":29.5,"t":"2026-10-21T17:55:00Z","v":2405,"vw":29.500666},{"c":29.51,"h":29.51,"l":29.495,"n":14,"o":29.495,"t":"2026-10-21T18:00:00Z","v":383,"vw":29.5025},{"c":29.52,"h":29.52,"l":29.495,"n":140,"o":29.51,"t":"2026-10-21T18:05:00Z","v":6844,"vw":29.510817},{"c":29.59,"h":29.59,"l":29.51,"n":205,"o":29.52,"t":"2026-10-21T18:10:00Z","v":13689,"vw":29.545175},{"c":29.58,"h":29.6,"l":29.58,"n":62,"o":29.6,"t":"2026-10-21T18:15:00Z","v":1659,"vw":29.593667},{"c":29.64,"h":29.64,"l":29.59,"n":125,"o":29.59,"t":"2026-10-21T18:20:00Z","v":5779,"vw":29.610095},{"c":29.64,"h":29.66,"l":29.625,"n":142,"o":29.625,"t":"2026-10-21T18:25:00Z","v":6923,"vw":29.639674},{"c":29.635,"h":29.65,"l":29.635,"n":69,"o":29.635,"t":"2026-10-21T18:30:00Z","v":1979,"vw":29.63875},{"c":29.645,"h":29.66,"l":29.63,"n":120,"o":29.65,"t":"2026-10-21T18:35:00Z","v":4260,"vw":29.646606},{"c":29.645,"h":29.66,"l":29.645,"n":29,"o":29.66,"t":"2026-10-21T18:40:00Z","v":842,"vw":29.650923},{"c":29.65,"h":29.65,"l":29.615,"n":185,"o":29.645,"t":"2026-10-21T18:45:00Z","v":6468,"vw":29.63077},{"c":29.615,"h":29.63,"l":29.61,"n":149,"o":29.63,"t":"2026-10-21T18:50:00Z","v":5548,"vw":29.62011},{"c":29.58,"h":29.63,"l":29.58,"n":118,"o":29.615,"t":"2026-10-21T18:55:00Z","v":3770,"vw":29.607779},{"c":29.545,"h":29.57,"l":29.54,"n":125,"o":29.56,"t":"2026-10-21T19:00:00Z","v":5784,"vw":29.554955},{"c":29.55,"h":29.58,"l":29.54,"n":119,"o":29.545,"t":"2026-10-21T19:05:00Z","v":7047,"vw":29.558903},{"c":29.485,"h":29.54,"l":29.485,"n":167,"o":29.53,"t":"2026-10-21T19:10:00Z","v":10094,"vw":29.510595},{"c":29.5,"h":29.51,"l":29.485,"n":211,"o":29.485,"t":"2026-10-21T19:15:00Z","v":10680,"vw":29.503882},{"c":29.5,"h":29.52,"l":29.495,"n":202,"o":29.51,"t":"2026-10-21T19:20:00Z","v":9369,"vw":29.505286},{"c":29.49,"h":29.51,"l":29.475,"n":166,"o":29.5,"t":"2026-10-21T19:25:00Z","v":6569,"vw":29.488595},{"c":29.435,"h":29.5,"l":29.435,"n":262,"o":29.49,"t":"2026-10-21T19:30:00Z","v":12603,"vw":29.458388},{"c":29.43,"h":29.45,"l":29.41,"n":287,"o":29.43,"t":"2026-10-21T19:35:00Z","v":10611,"vw":29.430108},{"c":29.38,"h":29.44,"l":29.36,"n":222,"o":29.44,"t":"2026-10-21T19:40:00Z","v":10363,"vw":29.38679},{"c":29.38,"h":29.39,"l":29.365,"n":253,"o":29.39,"t":"2026-10-21T19:45:00Z","v":12736,"vw":29.375862},{"c":29.38,"h":29.4,"l":29.36,"n":691,"o":29.36,"t":"2026-10-21T19:50:00Z","v":40434,"vw":29.377498},{"c":29.41,"h":29.42,"l":29.36,"n":1180,"o":29.39,"t":"2026-10-21T19:55:00Z","v":110724,"vw":29.38236},{"c":29.39,"h":29.39,"l":29.39,"n":17,"o":29.39,"t":"2026-10-21T20:00:00Z","v":217339,"vw":29.39},{"c":29.635,"h":29.83,"l":29.46,"n":8,"o":29.46,"t":"2026-10-22T13:30:00Z","v":4958,"vw":29.474545},{"c":29.74,"h":29.97,"l":29.695,"n":9,"o":29.97,"t":"2026-10-22T13:40:00Z","v":596,"vw":29.796965},{"c":29.91,"h":29.91,"l":29.7,"n":14,"o":29.71,"t":"2026-10-22T13:45:00Z","v":551,"vw":29.7875},{"c":29.815,"h":29.91,"l":29.81,"n":8,"o":29.91,"t":"2026-10-22T13:50:00Z","v":348,"vw":29.845},{"c":29.97,"h":29.97,"l":29.87,"n":39,"o":29.87,"t":"2026-10-22T13:55:00Z","v":6206,"vw":29.908931},{"c":29.85,"h":30,"l":29.85,"n":57,"o":29.955,"t":"2026-10-22T14:00:00Z","v":3265,"vw":29.960695}],"history":[{"c":29.27,"h":29.95,"l":29.245,"n":4728,"o":29.95,"t":"2024-10-21T04:00:00Z","v":243883,"vw":29.337817},{"c":29.23,"h":29.43,"l":29.105,"n":3981,"o":29.17,"t":"2024-10-22T04:00:00Z","v":236223,"vw":29.219473},{"c":29.48,"h":29.52,"l":29.08,"n":3835,"o":29.08,"t":"2024-10-23T04:00:00Z","v":266096,"vw":29.431311},{"c":29.46,"h":29.585,"l":29.29,"n":4349,"o":29.51,"t":"2024-10-24T04:00:00Z","v":365818,"vw":29.43194},{"c":29.2,"h":29.67,"l":29.145,"n":4563,"o":29.67,"t":"2024-10-25T04:00:00Z","v":259718,"vw":29.29564},{"c":29.46,"h":29.67,"l":29.171,"n":5520,"o":29.37,"t":"2024-10-28T04:00:00Z","v":430595,"vw":29.5206},{"c":29.43,"h":29.54,"l":29.195,"n":7580,"o":29.36,"t":"2024-10-29T04:00:00Z","v":508090,"vw":29.386824},{"c":30.06,"h":30.1,"l":28.02,"n":6340,"o":28.94,"t":"2024-10-30T04:00:00Z","v":622509,"vw":29.736864},{"c":29.45,"h":30.22,"l":29.42,"n":7240,"o":29.9,"t":"2024-10-31T04:00:00Z","v":630170,"vw":29.644863},{"c":29.54,"h":30.19,"l":29.53,"n":6234,"o":29.77,"t":"2024-11-01T04:00:00Z","v":358213,"vw":29.658909},{"c":29.7,"h":30.28,"l":29.57,"n":6468,"o":29.57,"t":"2024-11-04T05:00:00Z","v":508798,"vw":29.817798},{"c":29.88,"h":29.98,"l":29.47,"n":8069,"o":29.53,"t":"2024-11-05T05:00:00Z","v":666010,"vw":29.84898},{"c":30.54,"h":30.735,"l":29.96,"n":9384,"o":30.43,"t":"2024-11-06T05:00:00Z","v":673470,"vw":30.44617},{"c":30.81,"h":31.055,"l":30.55,"n":6018,"o":30.56,"t":"2024-11-07T05:00:00Z","v":466866,"vw":30.812076},{"c":30.94,"h":31.2,"l":30.87,"n":4422,"o":30.96,"t":"2024-11-08T05:00:00Z","v":421435,"vw":30.997256},{"c":31.12,"h":31.37,"l":31,"n":4437,"o":31.05,"t":"2024-11-11T05:00:00Z","v":288623,"vw":31.130654},{"c":30.61,"h":31.26,"l":30.61,"n":5154,"o":31.11,"t":"2024-11-12T05:00:00Z","v":470470,"vw":30.797738},{"c":30.37,"h":30.9,"l":30.36,"n":4042,"o":30.77,"t":"2024-11-13T05:00:00Z","v":276387,"vw":30.455807},{"c":30.16,"h":30.68,"l":30.075,"n":4326,"o":30.46,"t":"2024-11-14T05:00:00Z","v":257368,"vw":30.199036},{"c":30.16,"h":30.46,"l":30.14,"n":4770,"o":30.19,"t":"2024-11-15T05:00:00Z","v":305229,"vw":30.220638},{"c":30.51,"h":30.61,"l":30.07,"n":4126,"o":30.07,"t":"2024-11-18T05:00:00Z","v":252343,"vw":30.445531},{"c":30.88,"h":30.9,"l":30.14,"n":4391,"o":30.14,"t":"2024-11-19T05:00:00Z","v":231762,"vw":30.76146},{"c":30.8,"h":30.84,"l":30.56,"n":5274,"o":30.68,"t":"2024-11-20T05:00:00Z","v":266095,"vw":30.763093},{"c":30.91,"h":31.18,"l":30.905,"n":4433,"o":30.98,"t":"2024-11-21T05:00:00Z","v":309484,"vw":30.996939},{"c":30.75,"h":31.21,"l":30.73,"n":5917,"o":31.09,"t":"2024-11-22T05:00:00Z","v":320609,"vw":30.836523},{"c":30.64,"h":31.04,"l":30.26,"n":7661,"o":30.88,"t":"2024-11-25T05:00:00Z","v":529643,"vw":30.654098},{"c":30.8,"h":30.89,"l":30.43,"n":7234,"o":30.46,"t":"2024-11-26T05:00:00Z","v":445813,"vw":30.75206},{"c":31.3,"h":31.65,"l":30.88,"n":7734,"o":30.88,"t":"2024-11-27T05:00:00Z","v":503573,"vw":31.378684},{"c":30.97,"h":31.6,"l":30.964,"n":4207,"o":31.46,"t":"2024-11-29T05:00:00Z","v":288517,"vw":31.128996},{"c":30.8,"h":31.15,"l":30.78,"n":7075,"o":31.07,"t":"2024-12-02T05:00:00Z","v":357616,"vw":30.879198},{"c":30.76,"h":30.96,"l":30.5971,"n":6007,"o":30.78,"t":"2024-12-03T05:00:00Z","v":320095,"vw":30.776477},{"c":31.11,"h":31.27,"l":30.83,"n":5606,"o":30.83,"t":"2024-12-04T05:00:00Z","v":329242,"vw":31.045233},{"c":31.03,"h":31.145,"l":30.805,"n":5883,"o":30.98,"t":"2024-12-05T05:00:00Z","v":276228,"vw":30.999953},{"c":31.2,"h":31.33,"l":31.07,"n":6346,"o":31.1,"t":"2024-12-06T05:00:00Z","v":291875,"vw":31.180471},{"c":30.97,"h":31.25,"l":30.84,"n":6511,"o":31.25,"t":"2024-12-09T05:00:00Z","v":311589,"vw":31.022035},{"c":31.08,"h":31.26,"l":30.7,"n":6498,"o":30.97,"t":"2024-12-10T05:00:00Z","v":409274,"vw":31.055794},{"c":30.85,"h":31.31,"l":30.735,"n":5703,"o":31.09,"t":"2024-12-11T05:00:00Z","v":357230,"vw":30.922206},{"c":30.89,"h":31.44,"l":30.87,"n":5815,"o":30.87,"t":"2024-12-12T05:00:00Z","v":353235,"vw":31.048011},{"c":30.95,"h":30.99,"l":30.64,"n":5160,"o":30.75,"t":"2024-12-13T05:00:00Z","v":292924,"vw":30.811756},{"c":31.08,"h":31.51,"l":30.97,"n":7304,"o":31.04,"t":"2024-12-16T05:00:00Z","v":348691,"vw":31.198399},{"c":30.85,"h":31.31,"l":30.84,"n":6020,"o":30.97,"t":"2024-12-17T05:00:00Z","v":351844,"vw":30.971307},{"c":29.71,"h":31.19,"l":29.63,"n":10365,"o":30.84,"t":"2024-12-18T05:00:00Z","v":528835,"vw":30.120536},{"c":29.56,"h":30.12,"l":29.525,"n":9800,"o":29.85,"t":"2024-12-19T05:00:00Z","v":498812,"vw":29.747492},{"c":29.8,"h":30.25,"l":29.38,"n":11257,"o":29.38,"t":"2024-12-20T05:00:00Z","v":2438347,"vw":29.809283},{"c":29.8,"h":29.93,"l":29.55,"n":5691,"o":29.65,"t":"2024-12-23T05:00:00Z","v":305932,"vw":29.774331},{"c":30.07,"h":30.11,"l":29.71,"n":2691,"o":29.71,"t":"2024-12-24T05:00:00Z","v":178860,"vw":29.95717},{"c":30,"h":30.22,"l":29.96,"n":3844,"o":29.96,"t":"2024-12-26T05:00:00Z","v":202476,"vw":30.04581},{"c":29.68,"h":29.99,"l":29.505,"n":4902,"o":29.79,"t":"2024-12-27T05:00:00Z","v":250142,"vw":29.683652},{"c":29.65,"h":29.78,"l":29.1,"n":9645,"o":29.38,"t":"2024-12-30T05:00:00Z","v":821546,"vw":29.585853},{"c":30.13,"h":30.23,"l":29.545,"n":6375,"o":29.8,"t":"2024-12-31T05:00:00Z","v":573539,"vw":30.062564},{"c":29.78,"h":30.5,"l":29.651,"n":6433,"o":30.38,"t":"2025-01-02T05:00:00Z","v":423451,"vw":29.925667},{"c":30.08,"h":30.2,"l":29.79,"n":5781,"o":29.95,"t":"2025-01-03T05:00:00Z","v":337503,"vw":30.045402},{"c":29.45,"h":30.2,"l":29.44,"n":8069,"o":30.05,"t":"2025-01-06T05:00:00Z","v":473928,"vw":29.673614},{"c":29.18,"h":29.67,"l":28.99,"n":6940,"o":29.62,"t":"2025-01-07T05:00:00Z","v":366470,"vw":29.14944},{"c":29.48,"h":29.65,"l":29.0892,"n":7669,"o":29.2,"t":"2025-01-08T05:00:00Z","v":585635,"vw":29.448003},{"c":28.68,"h":29.24,"l":27.78,"n":7311,"o":28.85,"t":"2025-01-10T05:00:00Z","v":499444,"vw":28.759997},{"c":28.86,"h":28.95,"l":28.4,"n":5231,"o":28.4,"t":"2025-01-13T05:00:00Z","v":262490,"vw":28.737676},{"c":28.96,"h":29.01,"l":28.68,"n":3902,"o":28.9,"t":"2025-01-14T05:00:00Z","v":302985,"vw":28.908991},{"c":29.02,"h":29.687,"l":28.92,"n":4212,"o":29.59,"t":"2025-01-15T05:00:00Z","v":302904,"vw":29.061323},{"c":29.28,"h":29.37,"l":29.01,"n":4271,"o":29.09,"t":"2025-01-16T05:00:00Z","v":371847,"vw":29.259654},{"c":28.97,"h":29.45,"l":28.86,"n":4853,"o":29.43,"t":"2025-01-17T05:00:00Z","v":258529,"vw":29.050529},{"c":29.2,"h":29.38,"l":29.02,"n":6249,"o":29.02,"t":"2025-01-21T05:00:00Z","v":287468,"vw":29.192695},{"c":28.73,"h":29.03,"l":28.67,"n":6165,"o":29.02,"t":"2025-01-22T05:00:00Z","v":372956,"vw":28.760163},{"c":29.31,"h":29.33,"l":28.54,"n":5309,"o":28.7,"t":"2025-01-23T05:00:00Z","v":395908,"vw":29.128536},{"c":29.77,"h":29.85,"l":29.06,"n":4976,"o":29.14,"t":"2025-01-24T05:00:00Z","v":354631,"vw":29.676235},{"c":30,"h":30.47,"l":29.76,"n":6280,"o":29.76,"t":"2025-01-27T05:00:00Z","v":317727,"vw":30.069114},{"c":30.39,"h":30.58,"l":29.885,"n":6727,"o":29.89,"t":"2025-01-28T05:00:00Z","v":760838,"vw":30.384687},{"c":29.99,"h":30.56,"l":29.76,"n":9543,"o":30.12,"t":"2025-01-29T05:00:00Z","v":619906,"vw":30.012802},{"c":30.08,"h":30.37,"l":29.82,"n":6119,"o":30.25,"t":"2025-01-30T05:00:00Z","v":366399,"vw":30.114715},{"c":29.74,"h":30.24,"l":29.55,"n":5925,"o":30.12,"t":"2025-01-31T05:00:00Z","v":496567,"vw":29.727259},{"c":29.51,"h":29.72,"l":29.03,"n":5859,"o":29.39,"t":"2025-02-03T05:00:00Z","v":353765,"vw":29.45964},{"c":29.21,"h":29.46,"l":29.01,"n":6630,"o":29.21,"t":"2025-02-04T05:00:00Z","v":391520,"vw":29.241099},{"c":29.77,"h":29.87,"l":29.09,"n":5912,"o":29.25,"t":"2025-02-05T05:00:00Z","v":289779,"vw":29.713602},{"c":29.8,"h":30,"l":29.6275,"n":5435,"o":29.94,"t":"2025-02-06T05:00:00Z","v":236205,"vw":29.782151},{"c":30.15,"h":30.19,"l":29.64,"n":5302,"o":29.77,"t":"2025-02-07T05:00:00Z","v":269437,"vw":30.048171},{"c":29.81,"h":30.09,"l":29.58,"n":6010,"o":30.09,"t":"2025-02-10T05:00:00Z","v":362248,"vw":29.848637},{"c":30.16,"h":30.3,"l":29.41,"n":5686,"o":29.41,"t":"2025-02-11T05:00:00Z","v":377422,"vw":30.106089},{"c":30.57,"h":31.04,"l":29.6,"n":10546,"o":29.72,"t":"2025-02-12T05:00:00Z","v":624271,"vw":30.485708},{"c":30.77,"h":30.805,"l":30.435,"n":6079,"o":30.46,"t":"2025-02-13T05:00:00Z","v":289100,"vw":30.710935},{"c":30.15,"h":31.01,"l":30.09,"n":6766,"o":30.95,"t":"2025-02-14T05:00:00Z","v":371527,"vw":30.290678},{"c":30,"h":30.145,"l":29.78,"n":6785,"o":30.07,"t":"2025-02-18T05:00:00Z","v":361963,"vw":29.978393},{"c":29.84,"h":30.05,"l":29.58,"n":6832,"o":29.84,"t":"2025-02-19T05:00:00Z","v":423421,"vw":29.785004},{"c":29.91,"h":30.0075,"l":29.58,"n":5226,"o":29.58,"t":"2025-02-20T05:00:00Z","v":280601,"vw":29.893975},{"c":29.69,"h":30.4,"l":29.4438,"n":5412,"o":30.19,"t":"2025-02-21T05:00:00Z","v":321672,"vw":29.742048},{"c":29.59,"h":30.04,"l":29.58,"n":5837,"o":29.78,"t":"2025-02-24T05:00:00Z","v":372982,"vw":29.73764},{"c":29.65,"h":30.085,"l":29.53,"n":8218,"o":29.8,"t":"2025-02-25T05:00:00Z","v":517255,"vw":29.70262},{"c":29.49,"h":29.84,"l":29.33,"n":6301,"o":29.69,"t":"2025-02-26T05:00:00Z","v":369374,"vw":29.505737},{"c":29.46,"h":29.72,"l":29.34,"n":5495,"o":29.44,"t":"2025-02-27T05:00:00Z","v":286994,"vw":29.483137},{"c":29.78,"h":29.9,"l":29.44,"n":8001,"o":29.63,"t":"2025-02-28T05:00:00Z","v":1192630,"vw":29.692797},{"c":29.93,"h":30.12,"l":29.6636,"n":7895,"o":29.71,"t":"2025-03-03T05:00:00Z","v":429998,"vw":29.95061},{"c":29.67,"h":30.285,"l":29.65,"n":7578,"o":30.02,"t":"2025-03-04T05:00:00Z","v":463616,"vw":29.850438},{"c":29.69,"h":29.875,"l":29.37,"n":4929,"o":29.49,"t":"2025-03-05T05:00:00Z","v":352124,"vw":29.700777},{"c":29.37,"h":29.635,"l":29.16,"n":6435,"o":29.4,"t":"2025-03-06T05:00:00Z","v":333222,"vw":29.400391},{"c":29.22,"h":29.71,"l":29.16,"n":8231,"o":29.34,"t":"2025-03-07T05:00:00Z","v":415245,"vw":29.305405},{"c":28.67,"h":29.45,"l":28.32,"n":7629,"o":29.03,"t":"2025-03-10T04:00:00Z","v":397455,"vw":28.690521},{"c":28.86,"h":28.98,"l":28.265,"n":9366,"o":28.84,"t":"2025-03-11T04:00:00Z","v":795082,"vw":28.813899},{"c":29.04,"h":29.24,"l":28.14,"n":11860,"o":29.17,"t":"2025-03-12T04:00:00Z","v":675570,"vw":29.035469},{"c":28.36,"h":29.265,"l":28.34,"n":5834,"o":29.01,"t":"2025-03-13T04:00:00Z","v":334496,"vw":28.588989},{"c":28.67,"h":28.92,"l":28.2,"n":7269,"o":28.92,"t":"2025-03-14T04:00:00Z","v":1314019,"vw":28.346957},{"c":29.09,"h":29.14,"l":28.53,"n":6408,"o":28.53,"t":"2025-03-17T04:00:00Z","v":390408,"vw":29.036702},{"c":28.92,"h":29.3,"l":28.77,"n":5221,"o":29.04,"t":"2025-03-18T04:00:00Z","v":367009,"vw":28.930381},{"c":29.01,"h":29.12,"l":28.4806,"n":5165,"o":28.78,"t":"2025-03-19T04:00:00Z","v":273349,"vw":28.934529},{"c":28.97,"h":29.24,"l":28.48,"n":5933,"o":28.48,"t":"2025-03-20T04:00:00Z","v":302183,"vw":28.9577},{"c":28.57,"h":28.97,"l":28.215,"n":6565,"o":28.81,"t":"2025-03-21T04:00:00Z","v":738515,"vw":28.631957},{"c":29.44,"h":29.44,"l":28.65,"n":4867,"o":28.7,"t":"2025-03-24T04:00:00Z","v":373067,"vw":29.278822},{"c":29.23,"h":29.58,"l":29.04,"n":6404,"o":29.41,"t":"2025-03-25T04:00:00Z","v":333884,"vw":29.306354},{"c":29.4,"h":29.715,"l":28.75,"n":6461,"o":28.75,"t":"2025-03-26T04:00:00Z","v":412869,"vw":29.397267},{"c":29.27,"h":29.64,"l":29.1707,"n":5850,"o":29.53,"t":"2025-03-27T04:00:00Z","v":423090,"vw":29.314023},{"c":29.22,"h":29.417,"l":28.94,"n":6548,"o":29.4,"t":"2025-03-28T04:00:00Z","v":369444,"vw":29.164924},{"c":29.37,"h":29.49,"l":28.81,"n":4016,"o":29,"t":"2025-03-31T04:00:00Z","v":343782,"vw":29.285448},{"c":29.42,"h":29.7,"l":29.16,"n":5010,"o":29.32,"t":"2025-04-01T04:00:00Z","v":427892,"vw":29.33359},{"c":29.73,"h":29.83,"l":29.32,"n":4680,"o":29.32,"t":"2025-04-02T04:00:00Z","v":297009,"vw":29.692356},{"c":28.04,"h":29.46,"l":27.935,"n":7560,"o":28.95,"t":"2025-04-03T04:00:00Z","v":465611,"vw":28.257785},{"c":27.17,"h":27.65,"l":26.95,"n":9920,"o":27.54,"t":"2025-04-04T04:00:00Z","v":632325,"vw":27.243057},{"c":26.63,"h":27.44,"l":25.7,"n":10242,"o":26.36,"t":"2025-04-07T04:00:00Z","v":559373,"vw":26.559724},{"c":25.97,"h":27.45,"l":25.68,"n":8072,"o":27.14,"t":"2025-04-08T04:00:00Z","v":472376,"vw":26.335801},{"c":27.39,"h":27.54,"l":25.21,"n":10684,"o":25.61,"t":"2025-04-09T04:00:00Z","v":650780,"vw":26.906569},{"c":26.43,"h":27.24,"l":25.98,"n":6396,"o":26.79,"t":"2025-04-10T04:00:00Z","v":562292,"vw":26.48991},{"c":26.59,"h":26.8,"l":25.77,"n":5145,"o":26.46,"t":"2025-04-11T04:00:00Z","v":295414,"vw":26.447223},{"c":26.92,"h":27.18,"l":26.72,"n":6680,"o":26.8,"t":"2025-04-14T04:00:00Z","v":367990,"vw":26.946624},{"c":27.01,"h":27.185,"l":26.8,"n":5200,"o":26.8,"t":"2025-04-15T04:00:00Z","v":530908,"vw":27.011565},{"c":27.33,"h":27.48,"l":27.06,"n":5557,"o":27.08,"t":"2025-04-16T04:00:00Z","v":304092,"vw":27.295553},{"c":27.47,"h":27.91,"l":27.32,"n":7611,"o":27.32,"t":"2025-04-17T04:00:00Z","v":587429,"vw":27.503829},{"c":26.95,"h":27.35,"l":26.77,"n":7549,"o":27.21,"t":"2025-04-21T04:00:00Z","v":473922,"vw":27.006658},{"c":27.57,"h":27.98,"l":27.28,"n":6676,"o":27.28,"t":"2025-04-22T04:00:00Z","v":592334,"vw":27.627888},{"c":27.67,"h":28.162,"l":27.57,"n":6035,"o":27.89,"t":"2025-04-23T04:00:00Z","v":241656,"vw":27.737782},{"c":27.6,"h":27.77,"l":27.46,"n":4165,"o":27.61,"t":"2025-04-24T04:00:00Z","v":221405,"vw":27.620452},{"c":27.73,"h":27.8,"l":27.25,"n":4421,"o":27.44,"t":"2025-04-25T04:00:00Z","v":208537,"vw":27.645794},{"c":28.07,"h":28.09,"l":27.58,"n":5812,"o":27.73,"t":"2025-04-28T04:00:00Z","v":288896,"vw":27.900263},{"c":27.95,"h":28.155,"l":27.74,"n":8453,"o":27.92,"t":"2025-04-29T04:00:00Z","v":535810,"vw":27.972163},{"c":27.86,"h":28.045,"l":27.585,"n":8801,"o":28.02,"t":"2025-04-30T04:00:00Z","v":543042,"vw":27.819974},{"c":28.18,"h":28.47,"l":27.26,"n":9797,"o":27.3,"t":"2025-05-01T04:00:00Z","v":599642,"vw":28.173661},{"c":28.39,"h":28.555,"l":28.1,"n":6850,"o":28.3,"t":"2025-05-02T04:00:00Z","v":342099,"vw":28.384332},{"c":27.9,"h":28.41,"l":27.81,"n":4859,"o":28.41,"t":"2025-05-05T04:00:00Z","v":278087,"vw":27.991632},{"c":27.97,"h":28.13,"l":27.71,"n":5133,"o":27.84,"t":"2025-05-06T04:00:00Z","v":281813,"vw":27.976806},{"c":28.14,"h":28.37,"l":27.97,"n":5603,"o":28.12,"t":"2025-05-07T04:00:00Z","v":442606,"vw":28.12844},{"c":28.04,"h":28.31,"l":27.85,"n":5385,"o":28.3,"t":"2025-05-08T04:00:00Z","v":363873,"vw":28.11182},{"c":28.1,"h":28.31,"l":27.93,"n":5342,"o":28.04,"t":"2025-05-09T04:00:00Z","v":312996,"vw":28.162148},{"c":28.86,"h":29.005,"l":28.34,"n":7365,"o":28.54,"t":"2025-05-12T04:00:00Z","v":409140,"vw":28.798374},{"c":28.33,"h":28.91,"l":28.295,"n":6450,"o":28.91,"t":"2025-05-13T04:00:00Z","v":370806,"vw":28.411016},{"c":27.98,"h":28.06,"l":27.785,"n":6199,"o":28.05,"t":"2025-05-14T04:00:00Z","v":395480,"vw":27.954306},{"c":28.31,"h":28.445,"l":28.1,"n":4745,"o":28.12,"t":"2025-05-15T04:00:00Z","v":354143,"vw":28.305543},{"c":28.43,"h":28.52,"l":28.26,"n":6093,"o":28.47,"t":"2025-05-16T04:00:00Z","v":325126,"vw":28.400599},{"c":28.17,"h":28.28,"l":28.11,"n":4272,"o":28.15,"t":"2025-05-19T04:00:00Z","v":181842,"vw":28.182309},{"c":27.89,"h":28.12,"l":27.865,"n":5608,"o":28,"t":"2025-05-20T04:00:00Z","v":233405,"vw":27.931575},{"c":27.33,"h":27.82,"l":27.3,"n":6475,"o":27.73,"t":"2025-05-21T04:00:00Z","v":338816,"vw":27.477172},{"c":27.37,"h":27.53,"l":27.01,"n":6945,"o":27.25,"t":"2025-05-22T04:00:00Z","v":432916,"vw":27.378609},{"c":27.31,"h":27.41,"l":27.08,"n":7278,"o":27.12,"t":"2025-05-23T04:00:00Z","v":433713,"vw":27.294726},{"c":28.08,"h":28.12,"l":27.45,"n":7620,"o":27.65,"t":"2025-05-27T04:00:00Z","v":467614,"vw":27.968254},{"c":27.81,"h":28.17,"l":27.77,"n":5818,"o":28.14,"t":"2025-05-28T04:00:00Z","v":331751,"vw":27.871904},{"c":28.26,"h":28.31,"l":27.83,"n":6167,"o":27.83,"t":"2025-05-29T04:00:00Z","v":412973,"vw":28.207566},{"c":28.09,"h":28.295,"l":27.93,"n":6019,"o":28.26,"t":"2025-05-30T04:00:00Z","v":390859,"vw":28.094994},{"c":28,"h":28.04,"l":27.63,"n":5791,"o":27.93,"t":"2025-06-02T04:00:00Z","v":319691,"vw":27.9588},{"c":27.72,"h":28.055,"l":27.71,"n":5336,"o":27.94,"t":"2025-06-03T04:00:00Z","v":294719,"vw":27.793903},{"c":27.83,"h":27.98,"l":27.5163,"n":4518,"o":27.69,"t":"2025-06-04T04:00:00Z","v":289087,"vw":27.772186},{"c":27.62,"h":27.82,"l":27.49,"n":6084,"o":27.82,"t":"2025-06-05T04:00:00Z","v":304625,"vw":27.638339},{"c":28.12,"h":28.15,"l":27.69,"n":4144,"o":27.98,"t":"2025-06-06T04:00:00Z","v":274804,"vw":28.029895},{"c":28.29,"h":28.36,"l":27.87,"n":5130,"o":28.02,"t":"2025-06-09T04:00:00Z","v":286038,"vw":28.23627},{"c":28.34,"h":28.67,"l":27.95,"n":7519,"o":28.29,"t":"2025-06-10T04:00:00Z","v":412013,"vw":28.349998},{"c":27.96,"h":28.51,"l":27.925,"n":4011,"o":28.38,"t":"2025-06-11T04:00:00Z","v":238854,"vw":28.06644},{"c":28.16,"h":28.23,"l":27.78,"n":6141,"o":27.82,"t":"2025-06-12T04:00:00Z","v":440306,"vw":28.111296},{"c":27.82,"h":27.975,"l":27.6,"n":5786,"o":27.8,"t":"2025-06-13T04:00:00Z","v":332258,"vw":27.783201},{"c":27.82,"h":28.04,"l":27.645,"n":6058,"o":27.96,"t":"2025-06-16T04:00:00Z","v":499810,"vw":27.793752},{"c":27.66,"h":27.89,"l":27.52,"n":7465,"o":27.75,"t":"2025-06-17T04:00:00Z","v":551948,"vw":27.658035},{"c":28.02,"h":28.265,"l":27.6,"n":6086,"o":27.6,"t":"2025-06-18T04:00:00Z","v":424693,"vw":28.016759},{"c":27.85,"h":28.215,"l":27.74,"n":5078,"o":28.14,"t":"2025-06-20T04:00:00Z","v":574283,"vw":27.918512},{"c":28.09,"h":28.235,"l":27.81,"n":5912,"o":27.85,"t":"2025-06-23T04:00:00Z","v":415004,"vw":28.069585},{"c":27.94,"h":28.2,"l":27.91,"n":6021,"o":28.2,"t":"2025-06-24T04:00:00Z","v":329482,"vw":27.977203},{"c":27.22,"h":27.78,"l":27.18,"n":5292,"o":27.78,"t":"2025-06-25T04:00:00Z","v":296768,"vw":27.294681},{"c":27.71,"h":27.71,"l":27.26,"n":5706,"o":27.36,"t":"2025-06-26T04:00:00Z","v":368077,"vw":27.604695},{"c":27.58,"h":27.845,"l":27.39,"n":5088,"o":27.72,"t":"2025-06-27T04:00:00Z","v":644597,"vw":27.57827},{"c":27.4,"h":27.67,"l":26.98,"n":5236,"o":27.45,"t":"2025-06-30T04:00:00Z","v":452351,"vw":27.27096},{"c":27.36,"h":27.87,"l":27.22,"n":5018,"o":27.22,"t":"2025-07-01T04:00:00Z","v":364564,"vw":27.525519},{"c":27.33,"h":27.405,"l":27.1001,"n":5587,"o":27.36,"t":"2025-07-02T04:00:00Z","v":346693,"vw":27.290302},{"c":27.46,"h":27.53,"l":27.22,"n":2560,"o":27.48,"t":"2025-07-03T04:00:00Z","v":126169,"vw":27.445448},{"c":27.2,"h":27.59,"l":27.01,"n":7391,"o":27.31,"t":"2025-07-07T04:00:00Z","v":570400,"vw":27.283153},{"c":26.7,"h":27.22,"l":26.63,"n":5021,"o":27.05,"t":"2025-07-08T04:00:00Z","v":553334,"vw":26.758532},{"c":26.74,"h":26.92,"l":26.52,"n":4310,"o":26.78,"t":"2025-07-09T04:00:00Z","v":292177,"vw":26.756255},{"c":27,"h":27.17,"l":26.5581,"n":5725,"o":26.66,"t":"2025-07-10T04:00:00Z","v":365257,"vw":27.034457},{"c":27.14,"h":27.15,"l":26.7,"n":5372,"o":26.87,"t":"2025-07-11T04:00:00Z","v":473758,"vw":27.02939},{"c":27.33,"h":27.62,"l":27.01,"n":8430,"o":27.01,"t":"2025-07-14T04:00:00Z","v":925023,"vw":27.377162},{"c":26.82,"h":27.33,"l":26.69,"n":6891,"o":27.27,"t":"2025-07-15T04:00:00Z","v":598047,"vw":26.863817},{"c":27.02,"h":27.15,"l":26.65,"n":6335,"o":26.95,"t":"2025-07-16T04:00:00Z","v":339114,"vw":26.989353},{"c":27.02,"h":27.2,"l":26.91,"n":4338,"o":26.99,"t":"2025-07-17T04:00:00Z","v":333109,"vw":27.044419},{"c":26.96,"h":27.2,"l":26.9,"n":5130,"o":27.03,"t":"2025-07-18T04:00:00Z","v":336914,"vw":26.994632},{"c":27.21,"h":27.36,"l":26.925,"n":5572,"o":26.99,"t":"2025-07-21T04:00:00Z","v":394569,"vw":27.193923},{"c":27.65,"h":27.74,"l":27.19,"n":4965,"o":27.19,"t":"2025-07-22T04:00:00Z","v":381257,"vw":27.62058},{"c":27.56,"h":27.69,"l":27.3525,"n":5675,"o":27.67,"t":"2025-07-23T04:00:00Z","v":278015,"vw":27.518082},{"c":27.52,"h":27.74,"l":27.2833,"n":4317,"o":27.42,"t":"2025-07-24T04:00:00Z","v":343624,"vw":27.575669},{"c":27.54,"h":27.67,"l":27.29,"n":5834,"o":27.63,"t":"2025-07-25T04:00:00Z","v":480194,"vw":27.532914},{"c":27.36,"h":27.73,"l":27.33,"n":4071,"o":27.47,"t":"2025-07-28T04:00:00Z","v":274985,"vw":27.433094},{"c":27.89,"h":27.99,"l":27.525,"n":5111,"o":27.73,"t":"2025-07-29T04:00:00Z","v":401254,"vw":27.872385},{"c":27.96,"h":28.96,"l":27.75,"n":9527,"o":28.02,"t":"2025-07-30T04:00:00Z","v":758625,"vw":28.328782},{"c":27.57,"h":28.055,"l":27.37,"n":5415,"o":27.65,"t":"2025-07-31T04:00:00Z","v":372210,"vw":27.586911},{"c":27.03,"h":27.805,"l":26.94,"n":9231,"o":27.76,"t":"2025-08-01T04:00:00Z","v":755872,"vw":27.22028},{"c":27.44,"h":27.58,"l":27.04,"n":5150,"o":27.09,"t":"2025-08-04T04:00:00Z","v":307745,"vw":27.38984},{"c":27.67,"h":27.725,"l":27.3,"n":4743,"o":27.4,"t":"2025-08-05T04:00:00Z","v":269633,"vw":27.587712},{"c":27.47,"h":27.83,"l":27.44,"n":3846,"o":27.74,"t":"2025-08-06T04:00:00Z","v":226786,"vw":27.577992},{"c":27.17,"h":27.65,"l":26.94,"n":5559,"o":27.63,"t":"2025-08-07T04:00:00Z","v":295798,"vw":27.165007},{"c":26.99,"h":27.465,"l":26.85,"n":5842,"o":27.28,"t":"2025-08-08T04:00:00Z","v":390656,"vw":27.066399},{"c":27.28,"h":27.42,"l":26.87,"n":6302,"o":26.87,"t":"2025-08-11T04:00:00Z","v":409167,"vw":27.241584},{"c":27.62,"h":27.71,"l":27.1232,"n":4946,"o":27.38,"t":"2025-08-12T04:00:00Z","v":299689,"vw":27.557963},{"c":28.16,"h":28.21,"l":27.68,"n":7973,"o":27.78,"t":"2025-08-13T04:00:00Z","v":534700,"vw":28.058205},{"c":28.18,"h":28.29,"l":27.86,"n":7085,"o":28.1,"t":"2025-08-14T04:00:00Z","v":575194,"vw":28.132979},{"c":28.2,"h":28.45,"l":27.99,"n":4923,"o":28.24,"t":"2025-08-15T04:00:00Z","v":418945,"vw":28.148749},{"c":28.15,"h":28.5,"l":28.13,"n":5099,"o":28.26,"t":"2025-08-18T04:00:00Z","v":374695,"vw":28.216638},{"c":28.55,"h":28.63,"l":28.27,"n":4735,"o":28.31,"t":"2025-08-19T04:00:00Z","v":420967,"vw":28.480644},{"c":28.48,"h":28.73,"l":28.305,"n":5156,"o":28.64,"t":"2025-08-20T04:00:00Z","v":324437,"vw":28.483899},{"c":28.49,"h":28.575,"l":28.29,"n":5306,"o":28.46,"t":"2025-08-21T04:00:00Z","v":462465,"vw":28.445761},{"c":29.61,"h":29.74,"l":28.6201,"n":6535,"o":28.69,"t":"2025-08-22T04:00:00Z","v":387713,"vw":29.507772},{"c":29.4,"h":29.66,"l":29.29,"n":5019,"o":29.53,"t":"2025-08-25T04:00:00Z","v":236444,"vw":29.403597},{"c":29.23,"h":29.535,"l":29.21,"n":5782,"o":29.32,"t":"2025-08-26T04:00:00Z","v":402988,"vw":29.343827},{"c":29.68,"h":29.74,"l":29.2289,"n":6114,"o":29.33,"t":"2025-08-27T04:00:00Z","v":340377,"vw":29.60846},{"c":29.79,"h":29.81,"l":29.375,"n":5768,"o":29.67,"t":"2025-08-28T04:00:00Z","v":324171,"vw":29.688072},{"c":29.77,"h":30.025,"l":29.545,"n":7357,"o":29.87,"t":"2025-08-29T04:00:00Z","v":398840,"vw":29.739788},{"c":29.45,"h":29.665,"l":29.35,"n":7045,"o":29.46,"t":"2025-09-02T04:00:00Z","v":466130,"vw":29.492277},{"c":29.6,"h":29.73,"l":29.315,"n":5401,"o":29.4,"t":"2025-09-03T04:00:00Z","v":363438,"vw":29.551665},{"c":29.83,"h":29.97,"l":29.485,"n":4924,"o":29.75,"t":"2025-09-04T04:00:00Z","v":247637,"vw":29.776328},{"c":29.96,"h":30.4,"l":29.7779,"n":5019,"o":30.06,"t":"2025-09-05T04:00:00Z","v":187440,"vw":29.981318},{"c":29.45,"h":29.76,"l":29.29,"n":5973,"o":29.76,"t":"2025-09-08T04:00:00Z","v":328993,"vw":29.467522},{"c":29.07,"h":29.55,"l":29,"n":7946,"o":29.22,"t":"2025-09-09T04:00:00Z","v":688348,"vw":29.240619},{"c":29.35,"h":29.4,"l":29.0193,"n":7936,"o":29.16,"t":"2025-09-10T04:00:00Z","v":562265,"vw":29.252921},{"c":29.95,"h":29.98,"l":29.3569,"n":5120,"o":29.38,"t":"2025-09-11T04:00:00Z","v":393040,"vw":29.794217},{"c":30.06,"h":30.06,"l":29.66,"n":5163,"o":29.79,"t":"2025-09-12T04:00:00Z","v":420844,"vw":29.964999},{"c":29.97,"h":30.35,"l":29.855,"n":5215,"o":30.22,"t":"2025-09-15T04:00:00Z","v":294204,"vw":29.978042},{"c":29.71,"h":29.94,"l":29.43,"n":7071,"o":29.93,"t":"2025-09-16T04:00:00Z","v":368550,"vw":29.661028},{"c":29.54,"h":30.2,"l":29.5,"n":6310,"o":29.87,"t":"2025-09-17T04:00:00Z","v":438723,"vw":29.718853},{"c":29.86,"h":30.07,"l":29.45,"n":6070,"o":29.65,"t":"2025-09-18T04:00:00Z","v":499982,"vw":29.830971},{"c":29.72,"h":29.85,"l":29.54,"n":6520,"o":29.85,"t":"2025-09-19T04:00:00Z","v":916230,"vw":29.732105},{"c":29.44,"h":29.77,"l":29.27,"n":7102,"o":29.77,"t":"2025-09-22T04:00:00Z","v":464658,"vw":29.433559},{"c":29.45,"h":29.65,"l":29.36,"n":8213,"o":29.43,"t":"2025-09-23T04:00:00Z","v":893663,"vw":29.514791},{"c":29.06,"h":29.485,"l":29.06,"n":5404,"o":29.39,"t":"2025-09-24T04:00:00Z","v":368990,"vw":29.145673},{"c":28.98,"h":29.25,"l":28.86,"n":4529,"o":29.16,"t":"2025-09-25T04:00:00Z","v":314152,"vw":28.998722},{"c":28.98,"h":29.25,"l":28.8,"n":5527,"o":29.03,"t":"2025-09-26T04:00:00Z","v":321923,"vw":28.940416},{"c":28.77,"h":28.98,"l":28.6875,"n":4255,"o":28.97,"t":"2025-09-29T04:00:00Z","v":317245,"vw":28.811762},{"c":28.62,"h":28.73,"l":28.495,"n":6844,"o":28.58,"t":"2025-09-30T04:00:00Z","v":696441,"vw":28.577282},{"c":28.55,"h":28.67,"l":28.4,"n":7424,"o":28.4,"t":"2025-10-01T04:00:00Z","v":460737,"vw":28.559503},{"c":28.21,"h":28.6,"l":28.08,"n":7104,"o":28.51,"t":"2025-10-02T04:00:00Z","v":454092,"vw":28.202793},{"c":27.97,"h":28.555,"l":27.97,"n":6595,"o":28.4,"t":"2025-10-03T04:00:00Z","v":372849,"vw":28.118562},{"c":27.78,"h":28.18,"l":27.735,"n":7771,"o":27.97,"t":"2025-10-06T04:00:00Z","v":679656,"vw":27.897016},{"c":27.46,"h":27.8215,"l":27.27,"n":12513,"o":27.69,"t":"2025-10-07T04:00:00Z","v":976934,"vw":27.449585},{"c":27.55,"h":27.63,"l":27.2,"n":7773,"o":27.49,"t":"2025-10-08T04:00:00Z","v":683469,"vw":27.487392},{"c":27.53,"h":27.75,"l":27.33,"n":7205,"o":27.5,"t":"2025-10-09T04:00:00Z","v":480725,"vw":27.511809},{"c":27.24,"h":27.78,"l":27.08,"n":10892,"o":27.68,"t":"2025-10-10T04:00:00Z","v":955450,"vw":27.253053},{"c":27.27,"h":27.405,"l":27.07,"n":8996,"o":27.25,"t":"2025-10-13T04:00:00Z","v":411656,"vw":27.258962},{"c":27.46,"h":27.555,"l":27.02,"n":7010,"o":27.23,"t":"2025-10-14T04:00:00Z","v":388898,"vw":27.39466},{"c":27.88,"h":28.22,"l":27.45,"n":9648,"o":27.45,"t":"2025-10-15T04:00:00Z","v":705964,"vw":27.862891},{"c":27.82,"h":28.02,"l":27.565,"n":6239,"o":27.8,"t":"2025-10-16T04:00:00Z","v":338935,"vw":27.796566},{"c":27.96,"h":28.07,"l":27.54,"n":7676,"o":27.61,"t":"2025-10-17T04:00:00Z","v":590374,"vw":27.906149},{"c":28.22,"h":28.25,"l":27.77,"n":7191,"o":27.97,"t":"2025-10-20T04:00:00Z","v":404056,"vw":28.051285},{"c":28.54,"h":28.65,"l":28.24,"n":6041,"o":28.34,"t":"2025-10-21T04:00:00Z","v":387419,"vw":28.534282},{"c":28.74,"h":28.9,"l":28.38,"n":10431,"o":28.73,"t":"2025-10-22T04:00:00Z","v":614024,"vw":28.671164},{"c":28.81,"h":30.185,"l":28.5025,"n":7087,"o":28.77,"t":"2025-10-23T04:00:00Z","v":328775,"vw":28.763823},{"c":28.89,"h":29.02,"l":28.76,"n":6771,"o":28.89,"t":"2025-10-24T04:00:00Z","v":309441,"vw":28.90078},{"c":28.92,"h":29.07,"l":28.735,"n":6579,"o":28.95,"t":"2025-10-27T04:00:00Z","v":335632,"vw":28.907469},{"c":28.24,"h":28.92,"l":28.195,"n":9252,"o":28.79,"t":"2025-10-28T04:00:00Z","v":906961,"vw":28.365497},{"c":27.57,"h":28.745,"l":27.36,"n":12756,"o":27.95,"t":"2025-10-29T04:00:00Z","v":715603,"vw":27.766427},{"c":27.45,"h":27.71,"l":27.19,"n":10056,"o":27.5,"t":"2025-10-30T04:00:00Z","v":1106243,"vw":27.424183},{"c":27.4,"h":27.71,"l":27.19,"n":8865,"o":27.37,"t":"2025-10-31T04:00:00Z","v":636538,"vw":27.443958},{"c":27.57,"h":27.58,"l":26.81,"n":8729,"o":27.16,"t":"2025-11-03T05:00:00Z","v":684644,"vw":27.385092},{"c":27.57,"h":27.73,"l":27.26,"n":7259,"o":27.36,"t":"2025-11-04T05:00:00Z","v":642887,"vw":27.535484},{"c":27.38,"h":27.83,"l":27.32,"n":11838,"o":27.6,"t":"2025-11-05T05:00:00Z","v":964934,"vw":27.501355},{"c":27.32,"h":27.54,"l":26.9701,"n":9807,"o":27.2,"t":"2025-11-06T05:00:00Z","v":669517,"vw":27.307581},{"c":27.5,"h":27.755,"l":27.3,"n":11635,"o":27.44,"t":"2025-11-07T05:00:00Z","v":679516,"vw":27.506727},{"c":27.24,"h":27.675,"l":27.16,"n":8601,"o":27.5,"t":"2025-11-10T05:00:00Z","v":550864,"vw":27.328316},{"c":28.06,"h":28.145,"l":27.06,"n":9224,"o":27.36,"t":"2025-11-11T05:00:00Z","v":659706,"vw":27.979637},{"c":28.02,"h":28.295,"l":27.815,"n":10716,"o":27.93,"t":"2025-11-12T05:00:00Z","v":549150,"vw":28.04993},{"c":28.09,"h":28.27,"l":27.72,"n":8714,"o":27.88,"t":"2025-11-13T05:00:00Z","v":458696,"vw":28.081408},{"c":28.13,"h":28.31,"l":27.82,"n":9098,"o":28.16,"t":"2025-11-14T05:00:00Z","v":446159,"vw":28.086094},{"c":27.79,"h":28.34,"l":27.775,"n":8877,"o":28.25,"t":"2025-11-17T05:00:00Z","v":437981,"vw":28.006149},{"c":27.95,"h":28.01,"l":27.6,"n":7478,"o":27.6,"t":"2025-11-18T05:00:00Z","v":460576,"vw":27.927317},{"c":27.62,"h":28.06,"l":27.44,"n":9470,"o":27.85,"t":"2025-11-19T05:00:00Z","v":486094,"vw":27.716818},{"c":27.86,"h":28.12,"l":27.66,"n":11652,"o":27.75,"t":"2025-11-20T05:00:00Z","v":826832,"vw":27.854149},{"c":28.42,"h":28.45,"l":27.81,"n":11443,"o":28.08,"t":"2025-11-21T05:00:00Z","v":688408,"vw":28.296187},{"c":28.05,"h":28.6,"l":27.85,"n":9637,"o":28.44,"t":"2025-11-24T05:00:00Z","v":663014,"vw":28.060598},{"c":28.29,"h":28.575,"l":27.98,"n":9715,"o":28.04,"t":"2025-11-25T05:00:00Z","v":622825,"vw":28.377911},{"c":28.54,"h":28.63,"l":28.16,"n":9847,"o":28.19,"t":"2025-11-26T05:00:00Z","v":585656,"vw":28.494683},{"c":28.54,"h":28.63,"l":28.4,"n":4478,"o":28.47,"t":"2025-11-28T05:00:00Z","v":260047,"vw":28.538439},{"c":28.54,"h":28.55,"l":28.2394,"n":9337,"o":28.31,"t":"2025-12-01T05:00:00Z","v":570990,"vw":28.494322},{"c":28.31,"h":28.88,"l":28.215,"n":6668,"o":28.54,"t":"2025-12-02T05:00:00Z","v":353520,"vw":28.357229},{"c":28.35,"h":28.5525,"l":28.24,"n":7981,"o":28.38,"t":"2025-12-03T05:00:00Z","v":486535,"vw":28.378842},{"c":28.02,"h":28.47,"l":27.96,"n":7635,"o":28.35,"t":"2025-12-04T05:00:00Z","v":323097,"vw":28.10092},{"c":28.34,"h":28.37,"l":27.78,"n":5595,"o":27.89,"t":"2025-12-05T05:00:00Z","v":643428,"vw":28.264709},{"c":28.09,"h":28.29,"l":27.69,"n":8173,"o":28.27,"t":"2025-12-08T05:00:00Z","v":475880,"vw":28.128848},{"c":28.6,"h":28.68,"l":28.2,"n":8515,"o":28.2,"t":"2025-12-09T05:00:00Z","v":481576,"vw":28.554541},{"c":28.75,"h":28.96,"l":28.3977,"n":8145,"o":28.68,"t":"2025-12-10T05:00:00Z","v":532683,"vw":28.781663},{"c":28.99,"h":29.04,"l":28.625,"n":8935,"o":28.91,"t":"2025-12-11T05:00:00Z","v":776730,"vw":28.868088},{"c":29.04,"h":29.15,"l":28.9,"n":7099,"o":29.09,"t":"2025-12-12T05:00:00Z","v":610205,"vw":29.048802},{"c":29.03,"h":29.165,"l":28.87,"n":9113,"o":29.15,"t":"2025-12-15T05:00:00Z","v":662052,"vw":29.026593},{"c":28.8,"h":29.34,"l":28.6063,"n":8080,"o":29.34,"t":"2025-12-16T05:00:00Z","v":684664,"vw":28.811114},{"c":29.07,"h":29.19,"l":28.68,"n":9101,"o":28.68,"t":"2025-12-17T05:00:00Z","v":685337,"vw":29.062246},{"c":28.84,"h":29.34,"l":28.83,"n":6745,"o":29.18,"t":"2025-12-18T05:00:00Z","v":563263,"vw":28.969465},{"c":28.54,"h":28.82,"l":28.41,"n":6497,"o":28.71,"t":"2025-12-19T05:00:00Z","v":677222,"vw":28.55688},{"c":28.61,"h":28.75,"l":28.075,"n":5986,"o":28.42,"t":"2025-12-22T05:00:00Z","v":453246,"vw":28.596671},{"c":28.54,"h":28.7076,"l":28.33,"n":4970,"o":28.42,"t":"2025-12-23T05:00:00Z","v":348365,"vw":28.554695},{"c":28.73,"h":28.74,"l":28.4632,"n":2338,"o":28.63,"t":"2025-12-24T05:00:00Z","v":117542,"vw":28.700591},{"c":28.55,"h":28.7353,"l":28.415,"n":3854,"o":28.58,"t":"2025-12-26T05:00:00Z","v":180510,"vw":28.537071},{"c":28.62,"h":28.77,"l":28.55,"n":4333,"o":28.67,"t":"2025-12-29T05:00:00Z","v":255708,"vw":28.631323},{"c":28.19,"h":28.56,"l":28.13,"n":6637,"o":28.47,"t":"2025-12-30T05:00:00Z","v":481306,"vw":28.237204},{"c":28.21,"h":28.29,"l":28,"n":5026,"o":28.29,"t":"2025-12-31T05:00:00Z","v":445808,"vw":28.178139},{"c":27.88,"h":28.09,"l":27.75,"n":8818,"o":28.09,"t":"2026-01-02T05:00:00Z","v":523671,"vw":27.879643},{"c":27.99,"h":28.12,"l":27.75,"n":8669,"o":27.79,"t":"2026-01-05T05:00:00Z","v":804974,"vw":27.99296},{"c":28.18,"h":28.33,"l":27.785,"n":10866,"o":27.8,"t":"2026-01-06T05:00:00Z","v":1240355,"vw":28.209255},{"c":28.85,"h":28.87,"l":28.14,"n":9166,"o":28.14,"t":"2026-01-07T05:00:00Z","v":599512,"vw":28.607475},{"c":29.17,"h":29.5,"l":28.55,"n":7463,"o":28.63,"t":"2026-01-08T05:00:00Z","v":596183,"vw":29.180572},{"c":28.7,"h":29.245,"l":28.45,"n":8251,"o":29.05,"t":"2026-01-09T05:00:00Z","v":496436,"vw":28.707301},{"c":28.67,"h":28.81,"l":28.53,"n":5379,"o":28.68,"t":"2026-01-12T05:00:00Z","v":253039,"vw":28.691694},{"c":28.57,"h":28.85,"l":28.42,"n":5678,"o":28.8,"t":"2026-01-13T05:00:00Z","v":381145,"vw":28.616287},{"c":28.58,"h":28.71,"l":28.41,"n":5721,"o":28.61,"t":"2026-01-14T05:00:00Z","v":359729,"vw":28.551374},{"c":28.67,"h":28.85,"l":28.56,"n":5539,"o":28.66,"t":"2026-01-15T05:00:00Z","v":306547,"vw":28.675193},{"c":29.07,"h":29.16,"l":28.67,"n":4485,"o":28.7,"t":"2026-01-16T05:00:00Z","v":290663,"vw":28.923026},{"c":29.03,"h":29.21,"l":28.7,"n":5548,"o":28.8,"t":"2026-01-20T05:00:00Z","v":333811,"vw":29.024919},{"c":29.35,"h":29.37,"l":28.845,"n":6279,"o":29.12,"t":"2026-01-21T05:00:00Z","v":481093,"vw":29.257903},{"c":29.07,"h":29.66,"l":28.98,"n":6466,"o":29.37,"t":"2026-01-22T05:00:00Z","v":426746,"vw":29.176393},{"c":28.96,"h":29.03,"l":28.72,"n":4609,"o":28.98,"t":"2026-01-23T05:00:00Z","v":251540,"vw":28.910816},{"c":28.74,"h":29.13,"l":28.68,"n":4996,"o":29.03,"t":"2026-01-26T05:00:00Z","v":473746,"vw":28.748545},{"c":28.77,"h":28.9,"l":28.57,"n":6541,"o":28.57,"t":"2026-01-27T05:00:00Z","v":516511,"vw":28.71283},{"c":28.56,"h":28.87,"l":28.51,"n":9949,"o":28.67,"t":"2026-01-28T05:00:00Z","v":830867,"vw":28.620725},{"c":28.95,"h":29.05,"l":28.605,"n":5757,"o":28.68,"t":"2026-01-29T05:00:00Z","v":383831,"vw":28.848201},{"c":29.39,"h":29.47,"l":28.77,"n":7044,"o":29,"t":"2026-01-30T05:00:00Z","v":570199,"vw":29.308403},{"c":29.48,"h":29.74,"l":29.335,"n":7426,"o":29.47,"t":"2026-02-02T05:00:00Z","v":401466,"vw":29.533875},{"c":29.88,"h":29.935,"l":29.285,"n":8741,"o":29.37,"t":"2026-02-03T05:00:00Z","v":471439,"vw":29.701819},{"c":30.51,"h":30.58,"l":29.9,"n":7845,"o":30.05,"t":"2026-02-04T05:00:00Z","v":456586,"vw":30.46898},{"c":30.66,"h":30.84,"l":30.4105,"n":10432,"o":30.67,"t":"2026-02-05T05:00:00Z","v":557051,"vw":30.621316},{"c":30.42,"h":30.99,"l":30.39,"n":7998,"o":30.99,"t":"2026-02-06T05:00:00Z","v":485192,"vw":30.516808},{"c":30.24,"h":30.43,"l":29.93,"n":6971,"o":30.3,"t":"2026-02-09T05:00:00Z","v":320424,"vw":30.240694},{"c":30.59,"h":30.765,"l":30.27,"n":8845,"o":30.48,"t":"2026-02-10T05:00:00Z","v":509521,"vw":30.580473},{"c":30.57,"h":31.5,"l":30.44,"n":8891,"o":31,"t":"2026-02-11T05:00:00Z","v":649301,"vw":30.739753},{"c":30.3,"h":30.92,"l":30.29,"n":11304,"o":30.8,"t":"2026-02-12T05:00:00Z","v":646077,"vw":30.600386},{"c":30.7,"h":30.97,"l":30.49,"n":7566,"o":30.61,"t":"2026-02-13T05:00:00Z","v":452711,"vw":30.738522},{"c":31.08,"h":31.13,"l":30.7252,"n":7164,"o":30.93,"t":"2026-02-17T05:00:00Z","v":493457,"vw":31.021094},{"c":30.56,"h":31,"l":30.53,"n":6490,"o":30.76,"t":"2026-02-18T05:00:00Z","v":350143,"vw":30.624261},{"c":30.49,"h":30.81,"l":30.29,"n":8012,"o":30.47,"t":"2026-02-19T05:00:00Z","v":402784,"vw":30.458587},{"c":30.59,"h":30.795,"l":30.41,"n":8397,"o":30.72,"t":"2026-02-20T05:00:00Z","v":532853,"vw":30.554167},{"c":30.9,"h":31.115,"l":30.64,"n":7593,"o":30.74,"t":"2026-02-23T05:00:00Z","v":511973,"vw":30.845404},{"c":30.78,"h":31.14,"l":30.73,"n":7301,"o":30.95,"t":"2026-02-24T05:00:00Z","v":415521,"vw":30.841391},{"c":31.42,"h":31.46,"l":30.6118,"n":8665,"o":30.69,"t":"2026-02-25T05:00:00Z","v":706293,"vw":31.218693},{"c":31.28,"h":31.91,"l":31.175,"n":7344,"o":31.59,"t":"2026-02-26T05:00:00Z","v":440597,"vw":31.299286},{"c":31.2,"h":31.77,"l":31.09,"n":6612,"o":31.12,"t":"2026-02-27T05:00:00Z","v":912794,"vw":31.251627},{"c":31.09,"h":31.21,"l":30.9,"n":5526,"o":31.12,"t":"2026-03-02T05:00:00Z","v":481815,"vw":31.093686},{"c":30.9,"h":31.06,"l":30.37,"n":6000,"o":30.7,"t":"2026-03-03T05:00:00Z","v":380583,"vw":30.871945},{"c":30.91,"h":31.09,"l":30.72,"n":6402,"o":30.9,"t":"2026-03-04T05:00:00Z","v":396891,"vw":30.934494},{"c":31.2,"h":31.265,"l":30.55,"n":9225,"o":31.15,"t":"2026-03-05T05:00:00Z","v":675729,"vw":31.063444},{"c":31.13,"h":31.18,"l":30.795,"n":7801,"o":30.89,"t":"2026-03-06T05:00:00Z","v":493898,"vw":31.058679},{"c":31.01,"h":31.11,"l":30.39,"n":7510,"o":30.87,"t":"2026-03-09T04:00:00Z","v":427124,"vw":30.847949},{"c":30.77,"h":31.455,"l":30.56,"n":8667,"o":31.28,"t":"2026-03-10T04:00:00Z","v":684193,"vw":30.968341},{"c":30.85,"h":30.99,"l":30.3201,"n":10410,"o":30.72,"t":"2026-03-11T04:00:00Z","v":487021,"vw":30.827144},{"c":30.88,"h":31.19,"l":30.4,"n":8184,"o":30.62,"t":"2026-03-12T04:00:00Z","v":501407,"vw":30.790314},{"c":31.24,"h":31.3,"l":30.94,"n":9902,"o":31.14,"t":"2026-03-13T04:00:00Z","v":492693,"vw":31.164094},{"c":31.67,"h":32.63,"l":31.37,"n":8831,"o":31.49,"t":"2026-03-16T04:00:00Z","v":553786,"vw":31.808526},{"c":31.77,"h":32.01,"l":31.66,"n":7740,"o":31.9,"t":"2026-03-17T04:00:00Z","v":593491,"vw":31.83498},{"c":31.7,"h":31.96,"l":31.35,"n":9318,"o":31.96,"t":"2026-03-18T04:00:00Z","v":459812,"vw":31.690509},{"c":31.48,"h":31.69,"l":31.145,"n":8658,"o":31.48,"t":"2026-03-19T04:00:00Z","v":462725,"vw":31.468426},{"c":30.59,"h":31.55,"l":30.58,"n":17760,"o":31.55,"t":"2026-03-20T04:00:00Z","v":812248,"vw":30.791019},{"c":30.89,"h":31.39,"l":30.885,"n":7424,"o":31.09,"t":"2026-03-23T04:00:00Z","v":508623,"vw":31.015763},{"c":30.63,"h":31.02,"l":30.57,"n":7802,"o":30.72,"t":"2026-03-24T04:00:00Z","v":504729,"vw":30.716275},{"c":30.52,"h":30.93,"l":30.39,"n":7240,"o":30.76,"t":"2026-03-25T04:00:00Z","v":441846,"vw":30.559932},{"c":30.5,"h":30.75,"l":30.435,"n":4821,"o":30.49,"t":"2026-03-26T04:00:00Z","v":306320,"vw":30.558797},{"c":30.44,"h":30.74,"l":30.37,"n":7166,"o":30.49,"t":"2026-03-27T04:00:00Z","v":420922,"vw":30.508973},{"c":30.75,"h":30.99,"l":30.4701,"n":6597,"o":30.99,"t":"2026-03-30T04:00:00Z","v":351320,"vw":30.75237},{"c":30.46,"h":30.9725,"l":30.24,"n":6267,"o":30.76,"t":"2026-03-31T04:00:00Z","v":431569,"vw":30.508885},{"c":30.43,"h":30.95,"l":30.31,"n":7985,"o":30.31,"t":"2026-04-01T04:00:00Z","v":364029,"vw":30.423667},{"c":30.73,"h":30.8,"l":30.37,"n":5334,"o":30.58,"t":"2026-04-02T04:00:00Z","v":325790,"vw":30.698251},{"c":30.73,"h":30.77,"l":30.42,"n":4981,"o":30.61,"t":"2026-04-06T04:00:00Z","v":311971,"vw":30.713717},{"c":31.15,"h":31.18,"l":30.75,"n":7224,"o":30.77,"t":"2026-04-07T04:00:00Z","v":379898,"vw":31.094266},{"c":31.31,"h":31.475,"l":31.1559,"n":5657,"o":31.38,"t":"2026-04-08T04:00:00Z","v":420337,"vw":31.326473},{"c":31.93,"h":32.07,"l":30.661,"n":6254,"o":31.65,"t":"2026-04-09T04:00:00Z","v":318942,"vw":31.896104},{"c":32.16,"h":32.4,"l":31.915,"n":6326,"o":31.96,"t":"2026-04-10T04:00:00Z","v":451577,"vw":32.125127},{"c":31.86,"h":32.105,"l":31.6,"n":5720,"o":32.09,"t":"2026-04-13T04:00:00Z","v":320780,"vw":31.811323},{"c":31.98,"h":32.05,"l":31.7,"n":8200,"o":31.7,"t":"2026-04-14T04:00:00Z","v":466992,"vw":31.941253},{"c":31.85,"h":31.97,"l":31.71,"n":7849,"o":31.76,"t":"2026-04-15T04:00:00Z","v":463678,"vw":31.859259},{"c":32.1,"h":32.25,"l":31.8,"n":7415,"o":32.25,"t":"2026-04-16T04:00:00Z","v":382165,"vw":32.03732},{"c":32.62,"h":32.7,"l":32.1,"n":8973,"o":32.1,"t":"2026-04-17T04:00:00Z","v":647446,"vw":32.512427},{"c":32.66,"h":32.83,"l":32.45,"n":7802,"o":32.58,"t":"2026-04-20T04:00:00Z","v":521845,"vw":32.662872},{"c":32.44,"h":32.78,"l":32.275,"n":7316,"o":32.66,"t":"2026-04-21T04:00:00Z","v":335285,"vw":32.449605},{"c":32.18,"h":32.49,"l":31.97,"n":8415,"o":32.44,"t":"2026-04-22T04:00:00Z","v":540788,"vw":32.212088},{"c":32.33,"h":32.99,"l":32.12,"n":8150,"o":32.4,"t":"2026-04-23T04:00:00Z","v":565811,"vw":32.426334},{"c":32.51,"h":32.76,"l":31.7,"n":5553,"o":32.26,"t":"2026-04-24T04:00:00Z","v":336122,"vw":32.501166},{"c":32.91,"h":32.91,"l":32.46,"n":5943,"o":32.46,"t":"2026-04-27T04:00:00Z","v":286689,"vw":32.812691},{"c":32.64,"h":33.19,"l":32.6,"n":9893,"o":33.19,"t":"2026-04-28T04:00:00Z","v":548389,"vw":32.737279},{"c":31.88,"h":32.66,"l":31.635,"n":12645,"o":32.39,"t":"2026-04-29T04:00:00Z","v":756702,"vw":31.915347},{"c":32.12,"h":32.29,"l":31.72,"n":5855,"o":31.84,"t":"2026-04-30T04:00:00Z","v":444379,"vw":32.094241},{"c":32.15,"h":32.32,"l":31.7,"n":6332,"o":32.19,"t":"2026-05-01T04:00:00Z","v":361307,"vw":32.126335},{"c":31.62,"h":32.12,"l":31.57,"n":6716,"o":31.96,"t":"2026-05-04T04:00:00Z","v":442341,"vw":31.68214},{"c":32.12,"h":32.23,"l":31.34,"n":5851,"o":31.62,"t":"2026-05-05T04:00:00Z","v":340034,"vw":32.057442},{"c":31.96,"h":32.49,"l":31.88,"n":8544,"o":32.33,"t":"2026-05-06T04:00:00Z","v":465999,"vw":32.036049},{"c":31.66,"h":32.33,"l":31.6101,"n":6197,"o":32.19,"t":"2026-05-07T04:00:00Z","v":402266,"vw":31.778093},{"c":31.34,"h":31.855,"l":31.33,"n":4482,"o":31.67,"t":"2026-05-08T04:00:00Z","v":229875,"vw":31.470546},{"c":31.31,"h":31.54,"l":31.1,"n":5103,"o":31.11,"t":"2026-05-11T04:00:00Z","v":333646,"vw":31.311501},{"c":31.24,"h":31.49,"l":31.1525,"n":6044,"o":31.49,"t":"2026-05-12T04:00:00Z","v":464059,"vw":31.299691},{"c":30.88,"h":31.3,"l":30.66,"n":5552,"o":30.91,"t":"2026-05-13T04:00:00Z","v":302139,"vw":30.86892},{"c":31.32,"h":31.49,"l":30.815,"n":5170,"o":31.05,"t":"2026-05-14T04:00:00Z","v":295399,"vw":31.308671},{"c":31.35,"h":31.56,"l":30.86,"n":7568,"o":31.28,"t":"2026-05-15T04:00:00Z","v":406318,"vw":31.32611},{"c":31.77,"h":32.04,"l":31.48,"n":8376,"o":31.51,"t":"2026-05-18T04:00:00Z","v":528404,"vw":31.781214},{"c":32.43,"h":32.46,"l":31.625,"n":11475,"o":31.8,"t":"2026-05-19T04:00:00Z","v":829686,"vw":32.276964},{"c":32.48,"h":32.8375,"l":32.22,"n":14025,"o":32.53,"t":"2026-05-20T04:00:00Z","v":1108158,"vw":32.534146},{"c":32.77,"h":32.84,"l":31.55,"n":9010,"o":32.38,"t":"2026-05-21T04:00:00Z","v":581789,"vw":32.432735},{"c":32.89,"h":32.95,"l":32.64,"n":6267,"o":32.95,"t":"2026-05-22T04:00:00Z","v":315312,"vw":32.856645},{"c":33,"h":33.25,"l":32.82,"n":11705,"o":32.92,"t":"2026-05-26T04:00:00Z","v":692498,"vw":32.99997},{"c":33.05,"h":33.4,"l":32.82,"n":9882,"o":33,"t":"2026-05-27T04:00:00Z","v":720406,"vw":33.102969},{"c":33.21,"h":33.39,"l":32.7,"n":9256,"o":33.08,"t":"2026-05-28T04:00:00Z","v":375477,"vw":33.209037},{"c":33.13,"h":33.47,"l":33,"n":8094,"o":33.35,"t":"2026-05-29T04:00:00Z","v":598528,"vw":33.152671},{"c":32.31,"h":33.39,"l":32.305,"n":11993,"o":33.39,"t":"2026-06-01T04:00:00Z","v":667422,"vw":32.452927},{"c":32.9,"h":33.01,"l":32.27,"n":9496,"o":32.39,"t":"2026-06-02T04:00:00Z","v":663824,"vw":32.777763},{"c":32.57,"h":33.1,"l":32.48,"n":10567,"o":32.74,"t":"2026-06-03T04:00:00Z","v":557921,"vw":32.667786},{"c":32.94,"h":33.11,"l":32.58,"n":8166,"o":32.95,"t":"2026-06-04T04:00:00Z","v":361419,"vw":32.888804},{"c":33.45,"h":33.79,"l":33.04,"n":8400,"o":33.04,"t":"2026-06-05T04:00:00Z","v":422310,"vw":33.50308},{"c":34.28,"h":34.77,"l":33.88,"n":30679,"o":33.9,"t":"2026-06-08T04:00:00Z","v":2707851,"vw":34.318005},{"c":34.68,"h":34.91,"l":34.38,"n":21640,"o":34.52,"t":"2026-06-09T04:00:00Z","v":1550362,"vw":34.708786},{"c":34.76,"h":35.5,"l":34.615,"n":17802,"o":35.18,"t":"2026-06-10T04:00:00Z","v":1330633,"vw":34.998565},{"c":35.01,"h":35.54,"l":34.86,"n":20322,"o":35.16,"t":"2026-06-11T04:00:00Z","v":1657317,"vw":35.168329},{"c":35,"h":35.51,"l":34.92,"n":19593,"o":35.31,"t":"2026-06-12T04:00:00Z","v":1506681,"vw":35.1343},{"c":34.62,"h":35.18,"l":34.41,"n":19467,"o":34.85,"t":"2026-06-15T04:00:00Z","v":1395463,"vw":34.737231},{"c":34.51,"h":36.15,"l":34.305,"n":18570,"o":34.84,"t":"2026-06-16T04:00:00Z","v":1351338,"vw":34.567391},{"c":34.2,"h":35.04,"l":33.84,"n":19104,"o":35.04,"t":"2026-06-17T04:00:00Z","v":1316191,"vw":34.293397},{"c":34.33,"h":34.49,"l":33.89,"n":26320,"o":34.22,"t":"2026-06-18T04:00:00Z","v":12086255,"vw":34.316605},{"c":34.46,"h":34.77,"l":33.98,"n":13825,"o":33.98,"t":"2026-06-22T04:00:00Z","v":1013630,"vw":34.529001},{"c":35.01,"h":35.11,"l":34.51,"n":14483,"o":34.56,"t":"2026-06-23T04:00:00Z","v":848083,"vw":34.988473},{"c":35.46,"h":35.61,"l":35.065,"n":15511,"o":35.09,"t":"2026-06-24T04:00:00Z","v":1119514,"vw":35.41806},{"c":35.88,"h":35.93,"l":35.32,"n":13859,"o":35.45,"t":"2026-06-25T04:00:00Z","v":930320,"vw":35.722886},{"c":36.17,"h":36.27,"l":35.74,"n":14451,"o":35.9,"t":"2026-06-26T04:00:00Z","v":2404036,"vw":36.143956},{"c":36.25,"h":36.27,"l":35.81,"n":14159,"o":36.2,"t":"2026-06-29T04:00:00Z","v":880359,"vw":36.107829},{"c":35.4,"h":35.94,"l":35.38,"n":14327,"o":35.79,"t":"2026-06-30T04:00:00Z","v":1051521,"vw":35.567757},{"c":34.93,"h":35.65,"l":34.93,"n":14503,"o":35.65,"t":"2026-07-01T04:00:00Z","v":793140,"vw":35.069202},{"c":35.57,"h":35.58,"l":34.63,"n":12029,"o":34.63,"t":"2026-07-02T04:00:00Z","v":906369,"vw":35.481801},{"c":35.31,"h":35.82,"l":35.3,"n":15200,"o":35.43,"t":"2026-07-06T04:00:00Z","v":836708,"vw":35.510606},{"c":35.75,"h":36.02,"l":35.565,"n":12497,"o":36.02,"t":"2026-07-07T04:00:00Z","v":645459,"vw":35.733514},{"c":35.49,"h":35.77,"l":35.33,"n":10955,"o":35.51,"t":"2026-07-08T04:00:00Z","v":542103,"vw":35.527314},{"c":35.33,"h":35.9,"l":35.29,"n":10705,"o":35.9,"t":"2026-07-09T04:00:00Z","v":429495,"vw":35.430583},{"c":35.36,"h":35.53,"l":35.045,"n":9874,"o":35.37,"t":"2026-07-10T04:00:00Z","v":331917,"vw":35.306573},{"c":35.33,"h":35.61,"l":35.18,"n":11089,"o":35.31,"t":"2026-07-13T04:00:00Z","v":840883,"vw":35.321205},{"c":35.55,"h":35.82,"l":35.36,"n":10305,"o":35.54,"t":"2026-07-14T04:00:00Z","v":507910,"vw":35.528073},{"c":35.33,"h":35.92,"l":35.12,"n":9176,"o":35.74,"t":"2026-07-15T04:00:00Z","v":1093517,"vw":35.401259},{"c":36.71,"h":36.74,"l":35.38,"n":10084,"o":35.66,"t":"2026-07-16T04:00:00Z","v":714302,"vw":36.562456},{"c":36.73,"h":37.22,"l":36.405,"n":10469,"o":37.22,"t":"2026-07-17T04:00:00Z","v":580370,"vw":36.724298},{"c":36.56,"h":37.1,"l":36.42,"n":9230,"o":36.91,"t":"2026-07-20T04:00:00Z","v":461153,"vw":36.598552},{"c":36.5,"h":36.78,"l":36.32,"n":11150,"o":36.5,"t":"2026-07-21T04:00:00Z","v":613433,"vw":36.509008},{"c":36.14,"h":37.05,"l":36.05,"n":8413,"o":36.98,"t":"2026-07-22T04:00:00Z","v":469545,"vw":36.180219},{"c":35.81,"h":36.325,"l":35.14,"n":10129,"o":35.92,"t":"2026-07-23T04:00:00Z","v":520458,"vw":35.822154},{"c":36.45,"h":36.47,"l":35.835,"n":7204,"o":36.44,"t":"2026-07-24T04:00:00Z","v":334604,"vw":36.376729},{"c":36.31,"h":36.73,"l":36.295,"n":9484,"o":36.73,"t":"2026-07-27T04:00:00Z","v":482477,"vw":36.382877},{"c":36.02,"h":36.96,"l":35.98,"n":10154,"o":36.96,"t":"2026-07-28T04:00:00Z","v":485789,"vw":36.181019},{"c":35.78,"h":36.46,"l":35.71,"n":10472,"o":36.14,"t":"2026-07-29T04:00:00Z","v":593574,"vw":35.880769},{"c":35.2,"h":35.83,"l":34.8,"n":12513,"o":35.83,"t":"2026-07-30T04:00:00Z","v":753543,"vw":35.083661},{"c":35.41,"h":35.52,"l":34.89,"n":12165,"o":35.52,"t":"2026-07-31T04:00:00Z","v":728933,"vw":35.307989},{"c":34.88,"h":35.57,"l":34.77,"n":13021,"o":35.31,"t":"2026-08-03T04:00:00Z","v":848889,"vw":34.999454},{"c":34.08,"h":34.83,"l":33.97,"n":18952,"o":34.1,"t":"2026-08-04T04:00:00Z","v":956411,"vw":34.109516},{"c":33.49,"h":34.25,"l":33.28,"n":14763,"o":34.1,"t":"2026-08-05T04:00:00Z","v":1015245,"vw":33.563326},{"c":33.3,"h":33.95,"l":33.08,"n":12235,"o":33.71,"t":"2026-08-06T04:00:00Z","v":679394,"vw":33.36268},{"c":33.23,"h":33.63,"l":32.88,"n":8305,"o":33.63,"t":"2026-08-07T04:00:00Z","v":497701,"vw":33.217243},{"c":32.85,"h":33.22,"l":32.48,"n":11727,"o":33.1,"t":"2026-08-10T04:00:00Z","v":598355,"vw":32.726362},{"c":32.77,"h":33.01,"l":32.53,"n":12011,"o":32.83,"t":"2026-08-11T04:00:00Z","v":633586,"vw":32.778979},{"c":33.25,"h":33.31,"l":32.63,"n":12583,"o":32.85,"t":"2026-08-12T04:00:00Z","v":689740,"vw":33.150242},{"c":33.56,"h":33.63,"l":33.31,"n":8557,"o":33.44,"t":"2026-08-13T04:00:00Z","v":477744,"vw":33.495083},{"c":33.63,"h":33.98,"l":33.41,"n":7497,"o":33.82,"t":"2026-08-14T04:00:00Z","v":573717,"vw":33.624507},{"c":33.42,"h":33.54,"l":33.275,"n":10135,"o":33.47,"t":"2026-08-17T04:00:00Z","v":412974,"vw":33.407198},{"c":33.4,"h":33.85,"l":33.27,"n":9115,"o":33.47,"t":"2026-08-18T04:00:00Z","v":409460,"vw":33.399769},{"c":33.3,"h":33.67,"l":33.25,"n":10091,"o":33.44,"t":"2026-08-19T04:00:00Z","v":598779,"vw":33.366688},{"c":33.19,"h":33.34,"l":33.04,"n":8134,"o":33.12,"t":"2026-08-20T04:00:00Z","v":364266,"vw":33.167921},{"c":32.69,"h":33.26,"l":32.67,"n":7219,"o":32.74,"t":"2026-08-21T04:00:00Z","v":530664,"vw":32.783573},{"c":32.82,"h":33,"l":32.4,"n":12001,"o":32.7,"t":"2026-08-24T04:00:00Z","v":764851,"vw":32.730558},{"c":32.68,"h":33.84,"l":32.615,"n":10216,"o":33.01,"t":"2026-08-25T04:00:00Z","v":496022,"vw":32.744844},{"c":32.67,"h":32.83,"l":32.47,"n":11352,"o":32.62,"t":"2026-08-26T04:00:00Z","v":676335,"vw":32.691602},{"c":32.64,"h":32.69,"l":32.23,"n":9775,"o":32.4,"t":"2026-08-27T04:00:00Z","v":623647,"vw":32.594854},{"c":32.55,"h":32.91,"l":32.54,"n":6527,"o":32.77,"t":"2026-08-28T04:00:00Z","v":414874,"vw":32.667034},{"c":32.31,"h":32.57,"l":32.14,"n":8705,"o":32.31,"t":"2026-08-31T04:00:00Z","v":560527,"vw":32.284707},{"c":32.53,"h":32.57,"l":32.16,"n":9793,"o":32.23,"t":"2026-09-01T04:00:00Z","v":645544,"vw":32.464905},{"c":32.78,"h":32.8,"l":32.27,"n":8685,"o":32.27,"t":"2026-09-02T04:00:00Z","v":607038,"vw":32.707489},{"c":32.55,"h":33.05,"l":32.49,"n":8602,"o":32.94,"t":"2026-09-03T04:00:00Z","v":527249,"vw":32.651749},{"c":32.63,"h":32.915,"l":32.19,"n":9254,"o":32.19,"t":"2026-09-04T04:00:00Z","v":510774,"vw":32.626614},{"c":32.61,"h":32.82,"l":32.33,"n":8460,"o":32.33,"t":"2026-09-08T04:00:00Z","v":414076,"vw":32.622822},{"c":32.33,"h":32.92,"l":32.11,"n":10948,"o":32.61,"t":"2026-09-09T04:00:00Z","v":598847,"vw":32.305923},{"c":32.03,"h":32.485,"l":31.92,"n":11112,"o":32.48,"t":"2026-09-10T04:00:00Z","v":569108,"vw":32.064953},{"c":31.86,"h":32.175,"l":31.74,"n":9770,"o":32.15,"t":"2026-09-11T04:00:00Z","v":677405,"vw":31.860306},{"c":31.73,"h":32.4,"l":31.68,"n":9771,"o":32.1,"t":"2026-09-14T04:00:00Z","v":534586,"vw":31.777219},{"c":31.23,"h":31.725,"l":31.21,"n":10942,"o":31.59,"t":"2026-09-15T04:00:00Z","v":704432,"vw":31.308844},{"c":30.82,"h":31.6,"l":30.65,"n":11891,"o":31.47,"t":"2026-09-16T04:00:00Z","v":876238,"vw":30.951418},{"c":30.75,"h":31.17,"l":30.7,"n":10352,"o":31.02,"t":"2026-09-17T04:00:00Z","v":608072,"vw":30.865318},{"c":30.82,"h":30.99,"l":30.505,"n":9535,"o":30.71,"t":"2026-09-18T04:00:00Z","v":1604250,"vw":30.796951},{"c":30.8,"h":30.96,"l":30.5901,"n":9594,"o":30.81,"t":"2026-09-21T04:00:00Z","v":509634,"vw":30.801327},{"c":30.66,"h":31.055,"l":30.65,"n":8936,"o":30.97,"t":"2026-09-22T04:00:00Z","v":566896,"vw":30.73724},{"c":30.34,"h":30.88,"l":30.31,"n":8452,"o":30.88,"t":"2026-09-23T04:00:00Z","v":495062,"vw":30.387225},{"c":30.57,"h":30.67,"l":30.1901,"n":7681,"o":30.65,"t":"2026-09-24T04:00:00Z","v":517574,"vw":30.542245},{"c":30.53,"h":30.81,"l":30.155,"n":10083,"o":30.81,"t":"2026-09-25T04:00:00Z","v":553978,"vw":30.476784},{"c":30.72,"h":30.8033,"l":30.45,"n":8475,"o":30.45,"t":"2026-09-28T04:00:00Z","v":533745,"vw":30.688348},{"c":30.53,"h":31,"l":30.34,"n":15312,"o":30.68,"t":"2026-09-29T04:00:00Z","v":1023854,"vw":30.551898},{"c":30.15,"h":30.58,"l":29.945,"n":13810,"o":30.58,"t":"2026-09-30T04:00:00Z","v":1390911,"vw":30.113346},{"c":30.37,"h":30.48,"l":29.83,"n":12710,"o":30.16,"t":"2026-10-01T04:00:00Z","v":904474,"vw":30.306411},{"c":30.4,"h":30.77,"l":30.22,"n":9701,"o":30.35,"t":"2026-10-02T04:00:00Z","v":624603,"vw":30.393771},{"c":29.76,"h":30.45,"l":29.75,"n":9803,"o":30.16,"t":"2026-10-05T04:00:00Z","v":757023,"vw":29.918237},{"c":29.75,"h":29.98,"l":29.64,"n":9949,"o":29.87,"t":"2026-10-06T04:00:00Z","v":544081,"vw":29.792322},{"c":29.31,"h":29.86,"l":29.3,"n":9487,"o":29.77,"t":"2026-10-07T04:00:00Z","v":699302,"vw":29.38306},{"c":29.59,"h":29.64,"l":29.14,"n":8779,"o":29.17,"t":"2026-10-08T04:00:00Z","v":504100,"vw":29.510614},{"c":29.78,"h":29.82,"l":29.45,"n":7054,"o":29.6,"t":"2026-10-09T04:00:00Z","v":388612,"vw":29.732357},{"c":30,"h":30.02,"l":29.01,"n":7140,"o":29.57,"t":"2026-10-12T04:00:00Z","v":473372,"vw":29.945927},{"c":29.75,"h":30.48,"l":29.58,"n":8601,"o":30.48,"t":"2026-10-13T04:00:00Z","v":679610,"vw":29.741551},{"c":29.56,"h":29.65,"l":29.235,"n":10100,"o":29.47,"t":"2026-10-14T04:00:00Z","v":758693,"vw":29.481137},{"c":29.88,"h":30.13,"l":29.6,"n":11913,"o":29.93,"t":"2026-10-15T04:00:00Z","v":1113585,"vw":29.810937},{"c":30.07,"h":30.32,"l":29.765,"n":7677,"o":30.25,"t":"2026-10-16T04:00:00Z","v":648689,"vw":30.080513},{"c":29.72,"h":29.95,"l":29.6,"n":7052,"o":29.95,"t":"2026-10-19T04:00:00Z","v":630450,"vw":29.720714},{"c":29.98,"h":30.455,"l":29.4,"n":6710,"o":29.96,"t":"2026-10-20T04:00:00Z","v":518495,"vw":29.991587},{"c":29.39,"h":29.95,"l":29.36,"n":10518,"o":29.95,"t":"2026-10-21T04:00:00Z","v":802376,"vw":29.457259},{"c":29.85,"h":30,"l":29.46,"n":181,"o":29.46,"t":"2026-10-22T04:00:00Z","v":16729,"vw":29.755805}],"volatilityBars":[{"c":30.83,"h":30.96,"l":30.81,"n":130,"o":30.81,"t":"2026-09-21T13:30:00Z","v":9877,"vw":30.843976},{"c":30.785,"h":30.795,"l":30.74,"n":35,"o":30.795,"t":"2026-09-21T13:45:00Z","v":1284,"vw":30.779954},{"c":30.89,"h":30.89,"l":30.8,"n":136,"o":30.84,"t":"2026-09-21T14:00:00Z","v":4914,"vw":30.842065},{"c":30.82,"h":30.9264,"l":30.82,"n":210,"o":30.9,"t":"2026-09-21T14:15:00Z","v":8290,"vw":30.871165},{"c":30.86,"h":30.86,"l":30.8,"n":117,"o":30.83,"t":"2026-09-21T14:30:00Z","v":2652,"vw":30.834946},{"c":30.82,"h":30.83,"l":30.8,"n":131,"o":30.83,"t":"2026-09-21T14:45:00Z","v":2856,"vw":30.819231},{"c":30.82,"h":30.84,"l":30.81,"n":239,"o":30.83,"t":"2026-09-21T15:00:00Z","v":7282,"vw":30.82213},{"c":30.84,"h":30.86,"l":30.83,"n":330,"o":30.83,"t":"2026-09-21T15:15:00Z","v":9559,"vw":30.852592},{"c":30.82,"h":30.84,"l":30.8,"n":216,"o":30.83,"t":"2026-09-21T15:30:00Z","v":6019,"vw":30.824211},{"c":30.8,"h":30.84,"l":30.8,"n":138,"o":30.825,"t":"2026-09-21T15:45:00Z","v":3517,"vw":30.817772},{"c":30.8,"h":30.81,"l":30.77,"n":295,"o":30.78,"t":"2026-09-21T16:00:00Z","v":14164,"vw":30.789549},{"c":30.75,"h":30.8,"l":30.75,"n":236,"o":30.785,"t":"2026-09-21T16:15:00Z","v":6550,"vw":30.776005},{"c":30.71,"h":30.77,"l":30.7,"n":190,"o":30.77,"t":"2026-09-21T16:30:00Z","v":7200,"vw":30.743268},{"c":30.695,"h":30.72,"l":30.695,"n":189,"o":30.695,"t":"2026-09-21T16:45:00Z","v":6683,"vw":30.709273},{"c":30.68,"h":30.7,"l":30.67,"n":165,"o":30.695,"t":"2026-09-21T17:00:00Z","v":5193,"vw":30.685156},{"c":30.62,"h":30.67,"l":30.61,"n":159,"o":30.67,"t":"2026-09-21T17:15:00Z","v":6449,"vw":30.642529},{"c":30.61,"h":30.62,"l":30.5901,"n":223,"o":30.62,"t":"2026-09-21T17:30:00Z","v":8768,"vw":30.605388},{"c":30.66,"h":30.67,"l":30.61,"n":254,"o":30.6101,"t":"2026-09-21T17:45:00Z","v":9378,"vw":30.634378},{"c":30.69,"h":30.7,"l":30.645,"n":284,"o":30.66,"t":"2026-09-21T18:00:00Z","v":13506,"vw":30.681716},{"c":30.76,"h":30.775,"l":30.6822,"n":369,"o":30.69,"t":"2026-09-21T18:15:00Z","v":14426,"vw":30.738941},{"c":30.78,"h":30.78,"l":30.725,"n":283,"o":30.74,"t":"2026-09-21T18:30:00Z","v":11090,"vw":30.743846},{"c":30.815,"h":30.83,"l":30.78,"n":410,"o":30.78,"t":"2026-09-21T18:45:00Z","v":11781,"vw":30.805814},{"c":30.79,"h":30.83,"l":30.76,"n":420,"o":30.815,"t":"2026-09-21T19:00:00Z","v":14237,"vw":30.798015},{"c":30.83,"h":30.83,"l":30.79,"n":491,"o":30.79,"t":"2026-09-21T19:15:00Z","v":18221,"vw":30.821466},{"c":30.87,"h":30.895,"l":30.82,"n":757,"o":30.825,"t":"2026-09-21T19:30:00Z","v":32177,"vw":30.858085},{"c":30.81,"h":30.915,"l":30.8,"n":1690,"o":30.87,"t":"2026-09-21T19:45:00Z","v":102632,"vw":30.850078},{"c":30.8,"h":30.8,"l":30.8,"n":28,"o":30.8,"t":"2026-09-21T20:00:00Z","v":149078,"vw":30.8},{"c":30.89,"h":31.04,"l":30.83,"n":68,"o":30.97,"t":"2026-09-22T13:30:00Z","v":9365,"vw":30.957648},{"c":30.98,"h":30.98,"l":30.87,"n":88,"o":30.925,"t":"2026-09-22T13:45:00Z","v":2950,"vw":30.916592},{"c":30.989,"h":31.055,"l":30.97,"n":247,"o":31,"t":"2026-09-22T14:00:00Z","v":5764,"vw":31.003226},{"c":30.92,"h":30.965,"l":30.92,"n":143,"o":30.96,"t":"2026-09-22T14:15:00Z","v":3921,"vw":30.945104},{"c":30.83,"h":30.92,"l":30.83,"n":260,"o":30.8631,"t":"2026-09-22T14:30:00Z","v":10361,"vw":30.864027},{"c":30.795,"h":30.825,"l":30.71,"n":156,"o":30.825,"t":"2026-09-22T14:45:00Z","v":4523,"vw":30.770645},{"c":30.84,"h":30.84,"l":30.78,"n":173,"o":30.79,"t":"2026-09-22T15:00:00Z","v":6471,"vw":30.813345},{"c":30.81,"h":30.84,"l":30.8,"n":157,"o":30.84,"t":"2026-09-22T15:15:00Z","v":8051,"vw":30.807812},{"c":30.81,"h":30.81,"l":30.78,"n":177,"o":30.8,"t":"2026-09-22T15:30:00Z","v":5679,"vw":30.799868},{"c":30.82,"h":30.83,"l":30.785,"n":238,"o":30.8,"t":"2026-09-22T15:45:00Z","v":12790,"vw":30.809956},{"c":30.805,"h":30.835,"l":30.805,"n":115,"o":30.81,"t":"2026-09-22T16:00:00Z","v":5093,"vw":30.827413},{"c":30.78,"h":30.79,"l":30.77,"n":226,"o":30.79,"t":"2026-09-22T16:15:00Z","v":8264,"vw":30.777053},{"c":30.8,"h":30.82,"l":30.77,"n":223,"o":30.78,"t":"2026-09-22T16:30:00Z","v":6188,"vw":30.79952},{"c":30.83,"h":30.84,"l":30.78,"n":189,"o":30.805,"t":"2026-09-22T16:45:00Z","v":6264,"vw":30.80115},{"c":30.8,"h":30.85,"l":30.78,"n":212,"o":30.83,"t":"2026-09-22T17:00:00Z","v":6331,"vw":30.811905},{"c":30.75,"h":30.8,"l":30.75,"n":88,"o":30.79,"t":"2026-09-22T17:15:00Z","v":2528,"vw":30.780406},{"c":30.795,"h":30.81,"l":30.77,"n":253,"o":30.78,"t":"2026-09-22T17:30:00Z","v":7252,"vw":30.790596},{"c":30.84,"h":30.84,"l":30.78,"n":306,"o":30.795,"t":"2026-09-22T17:45:00Z","v":11699,"vw":30.80783},{"c":30.85,"h":30.87,"l":30.83,"n":170,"o":30.83,"t":"2026-09-22T18:00:00Z","v":6588,"vw":30.853524},{"c":30.84,"h":30.87,"l":30.84,"n":153,"o":30.86,"t":"2026-09-22T18:15:00Z","v":4362,"vw":30.855},{"c":30.83,"h":30.83,"l":30.805,"n":188,"o":30.828,"t":"2026-09-22T18:30:00Z","v":5687,"vw":30.816328},{"c":30.81,"h":30.82,"l":30.81,"n":133,"o":30.8183,"t":"2026-09-22T18:45:00Z","v":4613,"vw":30.812435},{"c":30.84,"h":30.84,"l":30.81,"n":311,"o":30.82,"t":"2026-09-22T19:00:00Z","v":14337,"vw":30.822824},{"c":30.82,"h":30.85,"l":30.81,"n":388,"o":30.84,"t":"2026-09-22T19:15:00Z","v":19032,"vw":30.823522},{"c":30.78,"h":30.83,"l":30.78,"n":618,"o":30.82,"t":"2026-09-22T19:30:00Z","v":24364,"vw":30.814995},{"c":30.66,"h":30.805,"l":30.65,"n":1730,"o":30.8,"t":"2026-09-22T19:45:00Z","v":95060,"vw":30.694554},{"c":30.66,"h":30.66,"l":30.66,"n":34,"o":30.66,"t":"2026-09-22T20:00:00Z","v":166183,"vw":30.66},{"c":30.44,"h":30.88,"l":30.31,"n":181,"o":30.88,"t":"2026-09-23T13:30:00Z","v":14921,"vw":30.43242},{"c":30.4,"h":30.45,"l":30.36,"n":151,"o":30.43,"t":"2026-09-23T13:45:00Z","v":7203,"vw":30.396561},{"c":30.48,"h":30.48,"l":30.34,"n":152,"o":30.34,"t":"2026-09-23T14:00:00Z","v":6661,"vw":30.41454},{"c":30.49,"h":30.565,"l":30.48,"n":177,"o":30.49,"t":"2026-09-23T14:15:00Z","v":7519,"vw":30.516413},{"c":30.37,"h":30.53,"l":30.37,"n":186,"o":30.505,"t":"2026-09-23T14:30:00Z","v":8285,"vw":30.435743},{"c":30.37,"h":30.385,"l":30.34,"n":190,"o":30.34,"t":"2026-09-23T14:45:00Z","v":5608,"vw":30.36255},{"c":30.37,"h":30.38,"l":30.322,"n":162,"o":30.37,"t":"2026-09-23T15:00:00Z","v":4910,"vw":30.35817},{"c":30.4,"h":30.405,"l":30.36,"n":264,"o":30.36,"t":"2026-09-23T15:15:00Z","v":6959,"vw":30.385819},{"c":30.44,"h":30.44,"l":30.42,"n":146,"o":30.42,"t":"2026-09-23T15:30:00Z","v":3715,"vw":30.429016},{"c":30.48,"h":30.4916,"l":30.4401,"n":174,"o":30.4401,"t":"2026-09-23T15:45:00Z","v":7406,"vw":30.456027},{"c":30.48,"h":30.49,"l":30.46,"n":110,"o":30.47,"t":"2026-09-23T16:00:00Z","v":4393,"vw":30.471845},{"c":30.455,"h":30.48,"l":30.455,"n":110,"o":30.47,"t":"2026-09-23T16:15:00Z","v":3189,"vw":30.462604},{"c":30.505,"h":30.51,"l":30.4652,"n":188,"o":30.47,"t":"2026-09-23T16:30:00Z","v":8753,"vw":30.497761},{"c":30.48,"h":30.5354,"l":30.48,"n":245,"o":30.52,"t":"2026-09-23T16:45:00Z","v":7332,"vw":30.50792},{"c":30.485,"h":30.5,"l":30.44,"n":142,"o":30.49,"t":"2026-09-23T17:00:00Z","v":4855,"vw":30.478002},{"c":30.45,"h":30.48,"l":30.44,"n":104,"o":30.48,"t":"2026-09-23T17:15:00Z","v":3699,"vw":30.460595},{"c":30.49,"h":30.49,"l":30.46,"n":149,"o":30.46,"t":"2026-09-23T17:30:00Z","v":4630,"vw":30.471247},{"c":30.48,"h":30.495,"l":30.45,"n":234,"o":30.495,"t":"2026-09-23T17:45:00Z","v":7136,"vw":30.470026},{"c":30.5,"h":30.52,"l":30.48,"n":182,"o":30.495,"t":"2026-09-23T18:00:00Z","v":7501,"vw":30.50073},{"c":30.45,"h":30.495,"l":30.45,"n":142,"o":30.495,"t":"2026-09-23T18:15:00Z","v":4241,"vw":30.4798},{"c":30.405,"h":30.45,"l":30.4,"n":108,"o":30.45,"t":"2026-09-23T18:30:00Z","v":2081,"vw":30.422531},{"c":30.42,"h":30.43,"l":30.41,"n":222,"o":30.41,"t":"2026-09-23T18:45:00Z","v":7142,"vw":30.421232},{"c":30.4,"h":30.41,"l":30.34,"n":276,"o":30.41,"t":"2026-09-23T19:00:00Z","v":5563,"vw":30.387952},{"c":30.375,"h":30.395,"l":30.36,"n":366,"o":30.38,"t":"2026-09-23T19:15:00Z","v":10115,"vw":30.368793},{"c":30.405,"h":30.405,"l":30.36,"n":660,"o":30.375,"t":"2026-09-23T19:30:00Z","v":20503,"vw":30.380799},{"c":30.36,"h":30.425,"l":30.34,"n":1606,"o":30.41,"t":"2026-09-23T19:45:00Z","v":74035,"vw":30.380143},{"c":30.34,"h":30.34,"l":30.34,"n":31,"o":30.34,"t":"2026-09-23T20:00:00Z","v":105473,"vw":30.34},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-09-23T20:15:00Z","v":118763,"vw":30.34},{"c":30.445,"h":30.65,"l":30.445,"n":17,"o":30.65,"t":"2026-09-24T13:30:00Z","v":3866,"vw":30.49466},{"c":30.435,"h":30.45,"l":30.3417,"n":100,"o":30.44,"t":"2026-09-24T13:45:00Z","v":3927,"vw":30.382743},{"c":30.3724,"h":30.375,"l":30.29,"n":143,"o":30.31,"t":"2026-09-24T14:00:00Z","v":5750,"vw":30.341078},{"c":30.245,"h":30.37,"l":30.245,"n":225,"o":30.36,"t":"2026-09-24T14:15:00Z","v":8399,"vw":30.295591},{"c":30.25,"h":30.27,"l":30.23,"n":170,"o":30.245,"t":"2026-09-24T14:30:00Z","v":6759,"vw":30.259473},{"c":30.24,"h":30.25,"l":30.1901,"n":124,"o":30.25,"t":"2026-09-24T14:45:00Z","v":4081,"vw":30.226534},{"c":30.24,"h":30.24,"l":30.222,"n":57,"o":30.23,"t":"2026-09-24T15:00:00Z","v":1417,"vw":30.230148},{"c":30.31,"h":30.32,"l":30.26,"n":98,"o":30.28,"t":"2026-09-24T15:15:00Z","v":2728,"vw":30.301332},{"c":30.36,"h":30.37,"l":30.325,"n":158,"o":30.33,"t":"2026-09-24T15:30:00Z","v":10414,"vw":30.359978},{"c":30.38,"h":30.38,"l":30.34,"n":173,"o":30.37,"t":"2026-09-24T15:45:00Z","v":6097,"vw":30.362237},{"c":30.45,"h":30.45,"l":30.36,"n":159,"o":30.3601,"t":"2026-09-24T16:00:00Z","v":6802,"vw":30.377437},{"c":30.505,"h":30.58,"l":30.43,"n":264,"o":30.44,"t":"2026-09-24T16:15:00Z","v":9973,"vw":30.509657},{"c":30.58,"h":30.59,"l":30.52,"n":114,"o":30.53,"t":"2026-09-24T16:30:00Z","v":5402,"vw":30.551453},{"c":30.51,"h":30.55,"l":30.51,"n":80,"o":30.55,"t":"2026-09-24T16:45:00Z","v":3198,"vw":30.519444},{"c":30.47,"h":30.51,"l":30.47,"n":117,"o":30.48,"t":"2026-09-24T17:00:00Z","v":5232,"vw":30.48744},{"c":30.5,"h":30.5,"l":30.39,"n":154,"o":30.4501,"t":"2026-09-24T17:15:00Z","v":4201,"vw":30.448383},{"c":30.53,"h":30.55,"l":30.49,"n":110,"o":30.51,"t":"2026-09-24T17:30:00Z","v":7228,"vw":30.519312},{"c":30.565,"h":30.565,"l":30.53,"n":173,"o":30.53,"t":"2026-09-24T17:45:00Z","v":5832,"vw":30.558696},{"c":30.53,"h":30.56,"l":30.51,"n":172,"o":30.56,"t":"2026-09-24T18:00:00Z","v":6987,"vw":30.532692},{"c":30.54,"h":30.54,"l":30.485,"n":471,"o":30.535,"t":"2026-09-24T18:15:00Z","v":16433,"vw":30.513883},{"c":30.55,"h":30.59,"l":30.525,"n":282,"o":30.545,"t":"2026-09-24T18:30:00Z","v":9332,"vw":30.555818},{"c":30.51,"h":30.56,"l":30.51,"n":227,"o":30.555,"t":"2026-09-24T18:45:00Z","v":6669,"vw":30.547949},{"c":30.54,"h":30.56,"l":30.49,"n":362,"o":30.52,"t":"2026-09-24T19:00:00Z","v":16667,"vw":30.535403},{"c":30.545,"h":30.545,"l":30.5,"n":353,"o":30.535,"t":"2026-09-24T19:15:00Z","v":12988,"vw":30.523264},{"c":30.6,"h":30.61,"l":30.525,"n":633,"o":30.54,"t":"2026-09-24T19:30:00Z","v":25579,"vw":30.577389},{"c":30.55,"h":30.67,"l":30.55,"n":1593,"o":30.595,"t":"2026-09-24T19:45:00Z","v":92179,"vw":30.600395},{"c":30.57,"h":30.57,"l":30.57,"n":34,"o":30.57,"t":"2026-09-24T20:00:00Z","v":213368,"vw":30.57},{"c":30.29,"h":30.81,"l":30.29,"n":74,"o":30.81,"t":"2026-09-25T13:30:00Z","v":8077,"vw":30.515165},{"c":30.315,"h":30.38,"l":30.255,"n":125,"o":30.265,"t":"2026-09-25T13:45:00Z","v":5078,"vw":30.310151},{"c":30.4,"h":30.4,"l":30.3,"n":157,"o":30.35,"t":"2026-09-25T14:00:00Z","v":5344,"vw":30.36155},{"c":30.23,"h":30.37,"l":30.23,"n":130,"o":30.37,"t":"2026-09-25T14:15:00Z","v":5374,"vw":30.279324},{"c":30.22,"h":30.25,"l":30.22,"n":94,"o":30.225,"t":"2026-09-25T14:30:00Z","v":3291,"vw":30.238825},{"c":30.2,"h":30.26,"l":30.18,"n":407,"o":30.22,"t":"2026-09-25T14:45:00Z","v":13051,"vw":30.229935},{"c":30.23,"h":30.27,"l":30.21,"n":223,"o":30.21,"t":"2026-09-25T15:00:00Z","v":8610,"vw":30.235795},{"c":30.18,"h":30.22,"l":30.155,"n":294,"o":30.22,"t":"2026-09-25T15:15:00Z","v":10406,"vw":30.185953},{"c":30.22,"h":30.24,"l":30.18,"n":421,"o":30.19,"t":"2026-09-25T15:30:00Z","v":14149,"vw":30.209418},{"c":30.25,"h":30.25,"l":30.215,"n":195,"o":30.215,"t":"2026-09-25T15:45:00Z","v":7511,"vw":30.228314},{"c":30.39,"h":30.39,"l":30.26,"n":307,"o":30.26,"t":"2026-09-25T16:00:00Z","v":11009,"vw":30.321476},{"c":30.35,"h":30.39,"l":30.31,"n":262,"o":30.38,"t":"2026-09-25T16:15:00Z","v":9045,"vw":30.337676},{"c":30.45,"h":30.45,"l":30.365,"n":61,"o":30.365,"t":"2026-09-25T16:30:00Z","v":1885,"vw":30.386889},{"c":30.42,"h":30.43,"l":30.405,"n":136,"o":30.415,"t":"2026-09-25T16:45:00Z","v":2840,"vw":30.413149},{"c":30.435,"h":30.455,"l":30.41,"n":208,"o":30.41,"t":"2026-09-25T17:00:00Z","v":6069,"vw":30.43488},{"c":30.41,"h":30.42,"l":30.38,"n":218,"o":30.42,"t":"2026-09-25T17:15:00Z","v":7464,"vw":30.406817},{"c":30.42,"h":30.42,"l":30.38,"n":269,"o":30.41,"t":"2026-09-25T17:30:00Z","v":9954,"vw":30.400498},{"c":30.45,"h":30.455,"l":30.4184,"n":187,"o":30.4184,"t":"2026-09-25T17:45:00Z","v":6658,"vw":30.430777},{"c":30.45,"h":30.465,"l":30.45,"n":322,"o":30.45,"t":"2026-09-25T18:00:00Z","v":10630,"vw":30.455329},{"c":30.44,"h":30.455,"l":30.43,"n":334,"o":30.45,"t":"2026-09-25T18:15:00Z","v":13740,"vw":30.445946},{"c":30.46,"h":30.48,"l":30.44,"n":259,"o":30.44,"t":"2026-09-25T18:30:00Z","v":9525,"vw":30.459476},{"c":30.48,"h":30.5,"l":30.44,"n":332,"o":30.45,"t":"2026-09-25T18:45:00Z","v":12260,"vw":30.466135},{"c":30.48,"h":30.48,"l":30.44,"n":417,"o":30.475,"t":"2026-09-25T19:00:00Z","v":18497,"vw":30.462099},{"c":30.48,"h":30.485,"l":30.465,"n":290,"o":30.48,"t":"2026-09-25T19:15:00Z","v":10642,"vw":30.476335},{"c":30.52,"h":30.52,"l":30.45,"n":692,"o":30.48,"t":"2026-09-25T19:30:00Z","v":30109,"vw":30.486963},{"c":30.53,"h":30.61,"l":30.51,"n":2309,"o":30.51,"t":"2026-09-25T19:45:00Z","v":120385,"vw":30.552591},{"c":30.53,"h":30.53,"l":30.53,"n":41,"o":30.53,"t":"2026-09-25T20:00:00Z","v":175899,"vw":30.53},{"c":30.6,"h":30.73,"l":30.45,"n":79,"o":30.45,"t":"2026-09-28T13:30:00Z","v":8807,"vw":30.58395},{"c":30.63,"h":30.73,"l":30.605,"n":99,"o":30.605,"t":"2026-09-28T13:45:00Z","v":3133,"vw":30.675793},{"c":30.8033,"h":30.8033,"l":30.57,"n":208,"o":30.57,"t":"2026-09-28T14:00:00Z","v":7309,"vw":30.697934},{"c":30.65,"h":30.755,"l":30.59,"n":432,"o":30.74,"t":"2026-09-28T14:15:00Z","v":26862,"vw":30.668982},{"c":30.615,"h":30.655,"l":30.575,"n":150,"o":30.655,"t":"2026-09-28T14:30:00Z","v":5477,"vw":30.607066},{"c":30.58,"h":30.62,"l":30.57,"n":145,"o":30.57,"t":"2026-09-28T14:45:00Z","v":5506,"vw":30.597452},{"c":30.54,"h":30.57,"l":30.54,"n":208,"o":30.57,"t":"2026-09-28T15:00:00Z","v":9148,"vw":30.555042},{"c":30.53,"h":30.56,"l":30.52,"n":168,"o":30.55,"t":"2026-09-28T15:15:00Z","v":4315,"vw":30.5454},{"c":30.57,"h":30.585,"l":30.53,"n":181,"o":30.53,"t":"2026-09-28T15:30:00Z","v":5812,"vw":30.563329},{"c":30.535,"h":30.55,"l":30.53,"n":46,"o":30.55,"t":"2026-09-28T15:45:00Z","v":1769,"vw":30.539902},{"c":30.54,"h":30.57,"l":30.53,"n":139,"o":30.55,"t":"2026-09-28T16:00:00Z","v":5271,"vw":30.548964},{"c":30.615,"h":30.65,"l":30.545,"n":310,"o":30.55,"t":"2026-09-28T16:15:00Z","v":9614,"vw":30.580446},{"c":30.545,"h":30.625,"l":30.54,"n":195,"o":30.62,"t":"2026-09-28T16:30:00Z","v":5550,"vw":30.57886},{"c":30.6,"h":30.61,"l":30.54,"n":190,"o":30.56,"t":"2026-09-28T16:45:00Z","v":6689,"vw":30.575206},{"c":30.65,"h":30.7,"l":30.605,"n":218,"o":30.61,"t":"2026-09-28T17:00:00Z","v":7204,"vw":30.6455},{"c":30.6453,"h":30.66,"l":30.61,"n":135,"o":30.64,"t":"2026-09-28T17:15:00Z","v":4308,"vw":30.636049},{"c":30.65,"h":30.65,"l":30.58,"n":335,"o":30.635,"t":"2026-09-28T17:30:00Z","v":12885,"vw":30.61117},{"c":30.67,"h":30.69,"l":30.65,"n":216,"o":30.65,"t":"2026-09-28T17:45:00Z","v":7879,"vw":30.669812},{"c":30.66,"h":30.685,"l":30.66,"n":146,"o":30.68,"t":"2026-09-28T18:00:00Z","v":5704,"vw":30.675686},{"c":30.71,"h":30.71,"l":30.65,"n":271,"o":30.65,"t":"2026-09-28T18:15:00Z","v":6781,"vw":30.678061},{"c":30.72,"h":30.73,"l":30.7,"n":256,"o":30.7,"t":"2026-09-28T18:30:00Z","v":9662,"vw":30.714547},{"c":30.71,"h":30.73,"l":30.7,"n":195,"o":30.72,"t":"2026-09-28T18:45:00Z","v":7092,"vw":30.715374},{"c":30.6342,"h":30.71,"l":30.6342,"n":320,"o":30.71,"t":"2026-09-28T19:00:00Z","v":9332,"vw":30.672309},{"c":30.66,"h":30.68,"l":30.635,"n":332,"o":30.635,"t":"2026-09-28T19:15:00Z","v":16990,"vw":30.666654},{"c":30.69,"h":30.71,"l":30.67,"n":548,"o":30.68,"t":"2026-09-28T19:30:00Z","v":23787,"vw":30.692985},{"c":30.715,"h":30.74,"l":30.66,"n":1554,"o":30.68,"t":"2026-09-28T19:45:00Z","v":92916,"vw":30.702269},{"c":30.72,"h":30.72,"l":30.72,"n":29,"o":30.72,"t":"2026-09-28T20:00:00Z","v":207185,"vw":30.72},{"c":30.99,"h":31,"l":30.64,"n":172,"o":30.68,"t":"2026-09-29T13:30:00Z","v":17616,"vw":30.747132},{"c":30.82,"h":30.9211,"l":30.81,"n":123,"o":30.9211,"t":"2026-09-29T13:45:00Z","v":4333,"vw":30.841728},{"c":30.81,"h":30.83,"l":30.78,"n":187,"o":30.83,"t":"2026-09-29T14:00:00Z","v":6694,"vw":30.805376},{"c":30.71,"h":30.79,"l":30.705,"n":142,"o":30.79,"t":"2026-09-29T14:15:00Z","v":4483,"vw":30.7625},{"c":30.68,"h":30.735,"l":30.68,"n":185,"o":30.73,"t":"2026-09-29T14:30:00Z","v":5514,"vw":30.7001},{"c":30.69,"h":30.77,"l":30.68,"n":315,"o":30.7,"t":"2026-09-29T14:45:00Z","v":10352,"vw":30.72141},{"c":30.69,"h":30.695,"l":30.64,"n":276,"o":30.69,"t":"2026-09-29T15:00:00Z","v":8402,"vw":30.661782},{"c":30.71,"h":30.71,"l":30.6527,"n":254,"o":30.69,"t":"2026-09-29T15:15:00Z","v":6901,"vw":30.683851},{"c":30.69,"h":30.74,"l":30.69,"n":336,"o":30.72,"t":"2026-09-29T15:30:00Z","v":8403,"vw":30.721109},{"c":30.675,"h":30.735,"l":30.6301,"n":316,"o":30.71,"t":"2026-09-29T15:45:00Z","v":10678,"vw":30.7001},{"c":30.75,"h":30.75,"l":30.69,"n":191,"o":30.69,"t":"2026-09-29T16:00:00Z","v":3728,"vw":30.7237},{"c":30.74,"h":30.77,"l":30.74,"n":230,"o":30.76,"t":"2026-09-29T16:15:00Z","v":8575,"vw":30.75454},{"c":30.56,"h":30.74,"l":30.56,"n":379,"o":30.74,"t":"2026-09-29T16:30:00Z","v":17256,"vw":30.665731},{"c":30.635,"h":30.635,"l":30.56,"n":423,"o":30.57,"t":"2026-09-29T16:45:00Z","v":24936,"vw":30.598318},{"c":30.635,"h":30.65,"l":30.62,"n":265,"o":30.65,"t":"2026-09-29T17:00:00Z","v":11051,"vw":30.634884},{"c":30.59,"h":30.62,"l":30.59,"n":307,"o":30.62,"t":"2026-09-29T17:15:00Z","v":9654,"vw":30.610831},{"c":30.52,"h":30.595,"l":30.52,"n":403,"o":30.595,"t":"2026-09-29T17:30:00Z","v":15964,"vw":30.563682},{"c":30.515,"h":30.56,"l":30.515,"n":298,"o":30.53,"t":"2026-09-29T17:45:00Z","v":8915,"vw":30.534896},{"c":30.48,"h":30.53,"l":30.47,"n":467,"o":30.53,"t":"2026-09-29T18:00:00Z","v":16677,"vw":30.505689},{"c":30.53,"h":30.535,"l":30.49,"n":494,"o":30.49,"t":"2026-09-29T18:15:00Z","v":23007,"vw":30.514596},{"c":30.555,"h":30.555,"l":30.52,"n":469,"o":30.535,"t":"2026-09-29T18:30:00Z","v":20779,"vw":30.534884},{"c":30.585,"h":30.605,"l":30.535,"n":365,"o":30.555,"t":"2026-09-29T18:45:00Z","v":13712,"vw":30.554875},{"c":30.6,"h":30.63,"l":30.57,"n":363,"o":30.57,"t":"2026-09-29T19:00:00Z","v":9522,"vw":30.610764},{"c":30.62,"h":30.635,"l":30.59,"n":551,"o":30.6,"t":"2026-09-29T19:15:00Z","v":17226,"vw":30.602942},{"c":30.68,"h":30.68,"l":30.61,"n":1267,"o":30.635,"t":"2026-09-29T19:30:00Z","v":82464,"vw":30.639525},{"c":30.44,"h":30.69,"l":30.34,"n":4697,"o":30.68,"t":"2026-09-29T19:45:00Z","v":404033,"vw":30.500306},{"c":30.53,"h":30.53,"l":30.44,"n":31,"o":30.44,"t":"2026-09-29T20:00:00Z","v":210778,"vw":30.529545},{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-09-29T20:15:00Z","v":25000,"vw":30.53},{"c":30.22,"h":30.58,"l":30.22,"n":119,"o":30.58,"t":"2026-09-30T13:30:00Z","v":12349,"vw":30.403013},{"c":30.13,"h":30.29,"l":30.11,"n":129,"o":30.22,"t":"2026-09-30T13:45:00Z","v":6026,"vw":30.189129},{"c":30.2225,"h":30.3,"l":30.1,"n":286,"o":30.13,"t":"2026-09-30T14:00:00Z","v":11383,"vw":30.228384},{"c":30.29,"h":30.32,"l":30.23,"n":545,"o":30.24,"t":"2026-09-30T14:15:00Z","v":22229,"vw":30.285408},{"c":30.39,"h":30.39,"l":30.28,"n":251,"o":30.295,"t":"2026-09-30T14:30:00Z","v":8434,"vw":30.339109},{"c":30.505,"h":30.51,"l":30.395,"n":381,"o":30.395,"t":"2026-09-30T14:45:00Z","v":11879,"vw":30.437012},{"c":30.33,"h":30.505,"l":30.29,"n":454,"o":30.505,"t":"2026-09-30T15:00:00Z","v":14934,"vw":30.383364},{"c":30.31,"h":30.395,"l":30.29,"n":404,"o":30.35,"t":"2026-09-30T15:15:00Z","v":13044,"vw":30.345923},{"c":30.23,"h":30.335,"l":30.225,"n":326,"o":30.3235,"t":"2026-09-30T15:30:00Z","v":14154,"vw":30.300574},{"c":30.225,"h":30.225,"l":30.17,"n":231,"o":30.22,"t":"2026-09-30T15:45:00Z","v":6812,"vw":30.19997},{"c":30.255,"h":30.255,"l":30.205,"n":390,"o":30.22,"t":"2026-09-30T16:00:00Z","v":17066,"vw":30.226948},{"c":30.235,"h":30.255,"l":30.21,"n":452,"o":30.255,"t":"2026-09-30T16:15:00Z","v":21172,"vw":30.23032},{"c":30.245,"h":30.255,"l":30.225,"n":309,"o":30.235,"t":"2026-09-30T16:30:00Z","v":13376,"vw":30.236523},{"c":30.23,"h":30.24,"l":30.22,"n":306,"o":30.24,"t":"2026-09-30T16:45:00Z","v":15465,"vw":30.227414},{"c":30.11,"h":30.23,"l":30.11,"n":368,"o":30.23,"t":"2026-09-30T17:00:00Z","v":17944,"vw":30.162269},{"c":30.11,"h":30.11,"l":30.05,"n":295,"o":30.1,"t":"2026-09-30T17:15:00Z","v":12990,"vw":30.078425},{"c":30.02,"h":30.1,"l":30.02,"n":203,"o":30.1,"t":"2026-09-30T17:30:00Z","v":5937,"vw":30.067046},{"c":29.965,"h":30.01,"l":29.945,"n":635,"o":30.01,"t":"2026-09-30T17:45:00Z","v":37177,"vw":29.967572},{"c":29.99,"h":30.02,"l":29.965,"n":624,"o":29.965,"t":"2026-09-30T18:00:00Z","v":39525,"vw":29.985979},{"c":29.99,"h":30.035,"l":29.98,"n":523,"o":30.01,"t":"2026-09-30T18:15:00Z","v":30887,"vw":29.99838},{"c":30.04,"h":30.055,"l":29.975,"n":523,"o":29.99,"t":"2026-09-30T18:30:00Z","v":34446,"vw":30.006645},{"c":30.05,"h":30.06,"l":29.97,"n":596,"o":30.0563,"t":"2026-09-30T18:45:00Z","v":34104,"vw":30.002394},{"c":30.135,"h":30.18,"l":30,"n":500,"o":30.04,"t":"2026-09-30T19:00:00Z","v":269917,"vw":30.010669},{"c":30.19,"h":30.235,"l":30.14,"n":573,"o":30.15,"t":"2026-09-30T19:15:00Z","v":24047,"vw":30.192303},{"c":30.16,"h":30.205,"l":30.15,"n":935,"o":30.18,"t":"2026-09-30T19:30:00Z","v":47812,"vw":30.177897},{"c":30.18,"h":30.19,"l":30.1,"n":2091,"o":30.16,"t":"2026-09-30T19:45:00Z","v":127288,"vw":30.15782},{"c":30.15,"h":30.15,"l":30.15,"n":35,"o":30.15,"t":"2026-09-30T20:00:00Z","v":484307,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-01T11:45:00Z","v":2564,"vw":30.15},{"c":29.995,"h":30.38,"l":29.995,"n":207,"o":30.16,"t":"2026-10-01T13:30:00Z","v":17716,"vw":30.13926},{"c":29.96,"h":30,"l":29.83,"n":91,"o":30,"t":"2026-10-01T13:45:00Z","v":4961,"vw":29.925967},{"c":30.1,"h":30.11,"l":29.97,"n":285,"o":29.98,"t":"2026-10-01T14:00:00Z","v":9844,"vw":30.027557},{"c":29.91,"h":30.13,"l":29.91,"n":455,"o":30.11,"t":"2026-10-01T14:15:00Z","v":17277,"vw":30.017602},{"c":29.94,"h":29.96,"l":29.88,"n":195,"o":29.895,"t":"2026-10-01T14:30:00Z","v":7339,"vw":29.90326},{"c":29.965,"h":29.99,"l":29.93,"n":196,"o":29.98,"t":"2026-10-01T14:45:00Z","v":4569,"vw":29.957789},{"c":30.11,"h":30.11,"l":29.9445,"n":321,"o":29.99,"t":"2026-10-01T15:00:00Z","v":11540,"vw":30.015618},{"c":30.05,"h":30.14,"l":30.03,"n":306,"o":30.11,"t":"2026-10-01T15:15:00Z","v":13106,"vw":30.069418},{"c":30.02,"h":30.08,"l":29.95,"n":314,"o":30.03,"t":"2026-10-01T15:30:00Z","v":16138,"vw":29.996276},{"c":29.985,"h":30.055,"l":29.975,"n":234,"o":30.03,"t":"2026-10-01T15:45:00Z","v":10919,"vw":30.015345},{"c":30.06,"h":30.07,"l":29.98,"n":276,"o":29.99,"t":"2026-10-01T16:00:00Z","v":11501,"vw":30.013729},{"c":30.085,"h":30.15,"l":30.05,"n":249,"o":30.065,"t":"2026-10-01T16:15:00Z","v":8986,"vw":30.081337},{"c":30.12,"h":30.14,"l":30.06,"n":369,"o":30.085,"t":"2026-10-01T16:30:00Z","v":20200,"vw":30.088997},{"c":30.155,"h":30.18,"l":30.11,"n":323,"o":30.13,"t":"2026-10-01T16:45:00Z","v":13905,"vw":30.150695},{"c":30.215,"h":30.235,"l":30.14,"n":287,"o":30.14,"t":"2026-10-01T17:00:00Z","v":11144,"vw":30.203053},{"c":30.215,"h":30.27,"l":30.21,"n":359,"o":30.23,"t":"2026-10-01T17:15:00Z","v":15577,"vw":30.231564},{"c":30.3,"h":30.3,"l":30.2,"n":436,"o":30.215,"t":"2026-10-01T17:30:00Z","v":20293,"vw":30.241249},{"c":30.255,"h":30.33,"l":30.24,"n":352,"o":30.31,"t":"2026-10-01T17:45:00Z","v":16314,"vw":30.281636},{"c":30.18,"h":30.27,"l":30.14,"n":522,"o":30.24,"t":"2026-10-01T18:00:00Z","v":24663,"vw":30.209376},{"c":30.2401,"h":30.25,"l":30.18,"n":260,"o":30.235,"t":"2026-10-01T18:15:00Z","v":13189,"vw":30.229102},{"c":30.24,"h":30.27,"l":30.23,"n":306,"o":30.26,"t":"2026-10-01T18:30:00Z","v":15134,"vw":30.252163},{"c":30.25,"h":30.27,"l":30.22,"n":495,"o":30.24,"t":"2026-10-01T18:45:00Z","v":25935,"vw":30.243258},{"c":30.37,"h":30.37,"l":30.25,"n":498,"o":30.255,"t":"2026-10-01T19:00:00Z","v":22185,"vw":30.292066},{"c":30.425,"h":30.43,"l":30.37,"n":568,"o":30.37,"t":"2026-10-01T19:15:00Z","v":31323,"vw":30.409454},{"c":30.43,"h":30.43,"l":30.38,"n":1213,"o":30.42,"t":"2026-10-01T19:30:00Z","v":79517,"vw":30.40384},{"c":30.37,"h":30.48,"l":30.36,"n":2771,"o":30.425,"t":"2026-10-01T19:45:00Z","v":185699,"vw":30.42232},{"c":30.37,"h":30.37,"l":30.37,"n":18,"o":30.37,"t":"2026-10-01T20:00:00Z","v":255000,"vw":30.37},{"c":30.58,"h":30.77,"l":30.35,"n":142,"o":30.35,"t":"2026-10-02T13:30:00Z","v":16484,"vw":30.43357},{"c":30.485,"h":30.665,"l":30.47,"n":125,"o":30.61,"t":"2026-10-02T13:45:00Z","v":4820,"vw":30.55556},{"c":30.5,"h":30.54,"l":30.47,"n":192,"o":30.54,"t":"2026-10-02T14:00:00Z","v":5088,"vw":30.497501},{"c":30.485,"h":30.57,"l":30.46,"n":245,"o":30.53,"t":"2026-10-02T14:15:00Z","v":8671,"vw":30.509014},{"c":30.48,"h":30.505,"l":30.47,"n":197,"o":30.505,"t":"2026-10-02T14:30:00Z","v":7282,"vw":30.483669},{"c":30.44,"h":30.49,"l":30.42,"n":170,"o":30.47,"t":"2026-10-02T14:45:00Z","v":9619,"vw":30.469516},{"c":30.43,"h":30.45,"l":30.31,"n":342,"o":30.45,"t":"2026-10-02T15:00:00Z","v":23742,"vw":30.35218},{"c":30.345,"h":30.4,"l":30.34,"n":203,"o":30.4,"t":"2026-10-02T15:15:00Z","v":9259,"vw":30.379794},{"c":30.33,"h":30.39,"l":30.32,"n":292,"o":30.36,"t":"2026-10-02T15:30:00Z","v":13366,"vw":30.356185},{"c":30.27,"h":30.34,"l":30.25,"n":258,"o":30.325,"t":"2026-10-02T15:45:00Z","v":17221,"vw":30.272641},{"c":30.28,"h":30.3,"l":30.25,"n":204,"o":30.3,"t":"2026-10-02T16:00:00Z","v":7446,"vw":30.273634},{"c":30.22,"h":30.3,"l":30.22,"n":218,"o":30.28,"t":"2026-10-02T16:15:00Z","v":10329,"vw":30.271197},{"c":30.25,"h":30.28,"l":30.22,"n":157,"o":30.22,"t":"2026-10-02T16:30:00Z","v":5960,"vw":30.245475},{"c":30.35,"h":30.35,"l":30.25,"n":189,"o":30.26,"t":"2026-10-02T16:45:00Z","v":7913,"vw":30.286071},{"c":30.345,"h":30.36,"l":30.31,"n":287,"o":30.345,"t":"2026-10-02T17:00:00Z","v":11567,"vw":30.332462},{"c":30.4,"h":30.4,"l":30.32,"n":305,"o":30.34,"t":"2026-10-02T17:15:00Z","v":11429,"vw":30.348116},{"c":30.43,"h":30.43,"l":30.4,"n":213,"o":30.4,"t":"2026-10-02T17:30:00Z","v":8509,"vw":30.416464},{"c":30.42,"h":30.44,"l":30.41,"n":196,"o":30.41,"t":"2026-10-02T17:45:00Z","v":9360,"vw":30.426375},{"c":30.405,"h":30.44,"l":30.375,"n":318,"o":30.425,"t":"2026-10-02T18:00:00Z","v":12822,"vw":30.407258},{"c":30.4,"h":30.42,"l":30.39,"n":203,"o":30.4,"t":"2026-10-02T18:15:00Z","v":8490,"vw":30.402466},{"c":30.3768,"h":30.4,"l":30.35,"n":236,"o":30.4,"t":"2026-10-02T18:30:00Z","v":9031,"vw":30.373481},{"c":30.41,"h":30.44,"l":30.4,"n":285,"o":30.4,"t":"2026-10-02T18:45:00Z","v":9790,"vw":30.413981},{"c":30.38,"h":30.425,"l":30.38,"n":445,"o":30.41,"t":"2026-10-02T19:00:00Z","v":13754,"vw":30.406294},{"c":30.44,"h":30.47,"l":30.39,"n":586,"o":30.39,"t":"2026-10-02T19:15:00Z","v":18999,"vw":30.439491},{"c":30.4,"h":30.458,"l":30.4,"n":668,"o":30.445,"t":"2026-10-02T19:30:00Z","v":22006,"vw":30.422388},{"c":30.405,"h":30.477,"l":30.33,"n":2008,"o":30.41,"t":"2026-10-02T19:45:00Z","v":89595,"vw":30.402296},{"c":30.4,"h":30.4,"l":30.4,"n":24,"o":30.4,"t":"2026-10-02T20:00:00Z","v":206635,"vw":30.4},{"c":30.21,"h":30.45,"l":30.16,"n":107,"o":30.16,"t":"2026-10-05T13:30:00Z","v":7630,"vw":30.353276},{"c":30.16,"h":30.26,"l":30.11,"n":201,"o":30.21,"t":"2026-10-05T13:45:00Z","v":8468,"vw":30.191331},{"c":30.25,"h":30.265,"l":30.13,"n":463,"o":30.195,"t":"2026-10-05T14:00:00Z","v":20927,"vw":30.178012},{"c":30.39,"h":30.4,"l":30.27,"n":215,"o":30.28,"t":"2026-10-05T14:15:00Z","v":10191,"vw":30.345691},{"c":30.33,"h":30.41,"l":30.33,"n":237,"o":30.395,"t":"2026-10-05T14:30:00Z","v":8630,"vw":30.369041},{"c":30.25,"h":30.41,"l":30.25,"n":218,"o":30.37,"t":"2026-10-05T14:45:00Z","v":7230,"vw":30.289037},{"c":30.24,"h":30.28,"l":30.21,"n":142,"o":30.28,"t":"2026-10-05T15:00:00Z","v":5129,"vw":30.242459},{"c":30.22,"h":30.24,"l":30.19,"n":111,"o":30.24,"t":"2026-10-05T15:15:00Z","v":4647,"vw":30.198888},{"c":30.345,"h":30.345,"l":30.24,"n":163,"o":30.285,"t":"2026-10-05T15:30:00Z","v":7697,"vw":30.280555},{"c":30.325,"h":30.345,"l":30.29,"n":122,"o":30.345,"t":"2026-10-05T15:45:00Z","v":3189,"vw":30.319475},{"c":30.255,"h":30.33,"l":30.255,"n":300,"o":30.325,"t":"2026-10-05T16:00:00Z","v":15085,"vw":30.297714},{"c":30.24,"h":30.255,"l":30.2,"n":305,"o":30.255,"t":"2026-10-05T16:15:00Z","v":18513,"vw":30.211666},{"c":30.25,"h":30.25,"l":30.19,"n":122,"o":30.25,"t":"2026-10-05T16:30:00Z","v":6176,"vw":30.223395},{"c":30.245,"h":30.29,"l":30.24,"n":143,"o":30.2464,"t":"2026-10-05T16:45:00Z","v":7059,"vw":30.259555},{"c":30.165,"h":30.23,"l":30.165,"n":132,"o":30.22,"t":"2026-10-05T17:00:00Z","v":5139,"vw":30.191988},{"c":30.14,"h":30.19,"l":30.14,"n":148,"o":30.17,"t":"2026-10-05T17:15:00Z","v":5662,"vw":30.156222},{"c":30.135,"h":30.135,"l":30.09,"n":266,"o":30.13,"t":"2026-10-05T17:30:00Z","v":9206,"vw":30.118977},{"c":30.16,"h":30.19,"l":30.15,"n":130,"o":30.15,"t":"2026-10-05T17:45:00Z","v":5447,"vw":30.164223},{"c":30.14,"h":30.19,"l":30.14,"n":199,"o":30.165,"t":"2026-10-05T18:00:00Z","v":7946,"vw":30.16592},{"c":30.13,"h":30.14,"l":30.11,"n":265,"o":30.12,"t":"2026-10-05T18:15:00Z","v":12662,"vw":30.130707},{"c":30.07,"h":30.135,"l":30.07,"n":318,"o":30.135,"t":"2026-10-05T18:30:00Z","v":15967,"vw":30.091945},{"c":30.065,"h":30.0751,"l":30.02,"n":355,"o":30.075,"t":"2026-10-05T18:45:00Z","v":19268,"vw":30.047973},{"c":30.12,"h":30.13,"l":30.055,"n":477,"o":30.065,"t":"2026-10-05T19:00:00Z","v":22280,"vw":30.088358},{"c":29.96,"h":30.12,"l":29.96,"n":598,"o":30.12,"t":"2026-10-05T19:15:00Z","v":20164,"vw":30.032475},{"c":29.95,"h":29.98,"l":29.925,"n":885,"o":29.97,"t":"2026-10-05T19:30:00Z","v":37063,"vw":29.955082},{"c":29.8,"h":29.94,"l":29.75,"n":2131,"o":29.94,"t":"2026-10-05T19:45:00Z","v":140592,"vw":29.831311},{"c":29.76,"h":29.8,"l":29.76,"n":31,"o":29.79,"t":"2026-10-05T20:00:00Z","v":282055,"vw":29.760144},{"c":29.89,"h":29.935,"l":29.65,"n":91,"o":29.87,"t":"2026-10-06T13:30:00Z","v":11657,"vw":29.841376},{"c":29.89,"h":29.94,"l":29.85,"n":185,"o":29.9,"t":"2026-10-06T13:45:00Z","v":9042,"vw":29.898167},{"c":29.89,"h":29.98,"l":29.89,"n":299,"o":29.91,"t":"2026-10-06T14:00:00Z","v":17292,"vw":29.939183},{"c":29.855,"h":29.91,"l":29.85,"n":238,"o":29.88,"t":"2026-10-06T14:15:00Z","v":7932,"vw":29.879016},{"c":29.87,"h":29.94,"l":29.855,"n":274,"o":29.855,"t":"2026-10-06T14:30:00Z","v":16757,"vw":29.913826},{"c":29.93,"h":29.974,"l":29.865,"n":261,"o":29.865,"t":"2026-10-06T14:45:00Z","v":15150,"vw":29.929298},{"c":29.92,"h":29.97,"l":29.92,"n":315,"o":29.94,"t":"2026-10-06T15:00:00Z","v":14074,"vw":29.936932},{"c":29.92,"h":29.95,"l":29.89,"n":205,"o":29.94,"t":"2026-10-06T15:15:00Z","v":12550,"vw":29.926856},{"c":29.965,"h":29.965,"l":29.91,"n":199,"o":29.92,"t":"2026-10-06T15:30:00Z","v":7139,"vw":29.93606},{"c":29.84,"h":29.965,"l":29.84,"n":237,"o":29.965,"t":"2026-10-06T15:45:00Z","v":6470,"vw":29.93043},{"c":29.86,"h":29.865,"l":29.85,"n":199,"o":29.865,"t":"2026-10-06T16:00:00Z","v":5631,"vw":29.862321},{"c":29.86,"h":29.875,"l":29.84,"n":191,"o":29.86,"t":"2026-10-06T16:15:00Z","v":6065,"vw":29.856252},{"c":29.825,"h":29.885,"l":29.825,"n":132,"o":29.86,"t":"2026-10-06T16:30:00Z","v":4360,"vw":29.854043},{"c":29.74,"h":29.84,"l":29.735,"n":242,"o":29.84,"t":"2026-10-06T16:45:00Z","v":8476,"vw":29.788261},{"c":29.79,"h":29.8,"l":29.74,"n":99,"o":29.74,"t":"2026-10-06T17:00:00Z","v":4914,"vw":29.768277},{"c":29.79,"h":29.795,"l":29.76,"n":128,"o":29.795,"t":"2026-10-06T17:15:00Z","v":3507,"vw":29.777767},{"c":29.78,"h":29.81,"l":29.78,"n":223,"o":29.79,"t":"2026-10-06T17:30:00Z","v":7273,"vw":29.794295},{"c":29.7625,"h":29.78,"l":29.74,"n":195,"o":29.78,"t":"2026-10-06T17:45:00Z","v":6241,"vw":29.757252},{"c":29.72,"h":29.765,"l":29.695,"n":211,"o":29.765,"t":"2026-10-06T18:00:00Z","v":8324,"vw":29.723233},{"c":29.685,"h":29.73,"l":29.67,"n":101,"o":29.73,"t":"2026-10-06T18:15:00Z","v":3390,"vw":29.69091},{"c":29.655,"h":29.675,"l":29.64,"n":225,"o":29.67,"t":"2026-10-06T18:30:00Z","v":4409,"vw":29.657753},{"c":29.72,"h":29.72,"l":29.64,"n":261,"o":29.655,"t":"2026-10-06T18:45:00Z","v":7438,"vw":29.670662},{"c":29.705,"h":29.72,"l":29.676,"n":154,"o":29.72,"t":"2026-10-06T19:00:00Z","v":5124,"vw":29.702309},{"c":29.76,"h":29.765,"l":29.69,"n":392,"o":29.71,"t":"2026-10-06T19:15:00Z","v":15636,"vw":29.72966},{"c":29.76,"h":29.77,"l":29.74,"n":791,"o":29.75,"t":"2026-10-06T19:30:00Z","v":35940,"vw":29.750962},{"c":29.74,"h":29.81,"l":29.74,"n":2036,"o":29.76,"t":"2026-10-06T19:45:00Z","v":103108,"vw":29.778495},{"c":29.75,"h":29.77,"l":29.75,"n":38,"o":29.77,"t":"2026-10-06T20:00:00Z","v":171024,"vw":29.750013},{"c":29.735,"h":29.86,"l":29.59,"n":92,"o":29.77,"t":"2026-10-07T13:30:00Z","v":7929,"vw":29.756908},{"c":29.525,"h":29.65,"l":29.525,"n":129,"o":29.65,"t":"2026-10-07T13:45:00Z","v":4336,"vw":29.574556},{"c":29.55,"h":29.615,"l":29.52,"n":230,"o":29.52,"t":"2026-10-07T14:00:00Z","v":7931,"vw":29.558821},{"c":29.49,"h":29.52,"l":29.46,"n":205,"o":29.52,"t":"2026-10-07T14:15:00Z","v":6771,"vw":29.49374},{"c":29.5,"h":29.56,"l":29.5,"n":179,"o":29.5,"t":"2026-10-07T14:30:00Z","v":7311,"vw":29.527402},{"c":29.64,"h":29.64,"l":29.4827,"n":260,"o":29.4827,"t":"2026-10-07T14:45:00Z","v":14345,"vw":29.586877},{"c":29.58,"h":29.66,"l":29.58,"n":239,"o":29.625,"t":"2026-10-07T15:00:00Z","v":7925,"vw":29.62055},{"c":29.57,"h":29.58,"l":29.53,"n":259,"o":29.57,"t":"2026-10-07T15:15:00Z","v":7525,"vw":29.556322},{"c":29.56,"h":29.57,"l":29.535,"n":205,"o":29.57,"t":"2026-10-07T15:30:00Z","v":7594,"vw":29.559922},{"c":29.56,"h":29.5699,"l":29.5,"n":306,"o":29.55,"t":"2026-10-07T15:45:00Z","v":7781,"vw":29.537448},{"c":29.52,"h":29.56,"l":29.51,"n":249,"o":29.56,"t":"2026-10-07T16:00:00Z","v":9720,"vw":29.539933},{"c":29.52,"h":29.54,"l":29.51,"n":208,"o":29.52,"t":"2026-10-07T16:15:00Z","v":8367,"vw":29.526806},{"c":29.49,"h":29.51,"l":29.49,"n":151,"o":29.51,"t":"2026-10-07T16:30:00Z","v":3444,"vw":29.502782},{"c":29.495,"h":29.53,"l":29.47,"n":291,"o":29.49,"t":"2026-10-07T16:45:00Z","v":14985,"vw":29.495296},{"c":29.48,"h":29.5394,"l":29.455,"n":283,"o":29.51,"t":"2026-10-07T17:00:00Z","v":13643,"vw":29.499028},{"c":29.45,"h":29.5,"l":29.45,"n":207,"o":29.47,"t":"2026-10-07T17:15:00Z","v":7135,"vw":29.48253},{"c":29.42,"h":29.45,"l":29.39,"n":282,"o":29.45,"t":"2026-10-07T17:30:00Z","v":11974,"vw":29.411072},{"c":29.4184,"h":29.44,"l":29.41,"n":228,"o":29.425,"t":"2026-10-07T17:45:00Z","v":7046,"vw":29.423107},{"c":29.38,"h":29.42,"l":29.375,"n":285,"o":29.41,"t":"2026-10-07T18:00:00Z","v":12447,"vw":29.393414},{"c":29.48,"h":29.48,"l":29.37,"n":249,"o":29.37,"t":"2026-10-07T18:15:00Z","v":7720,"vw":29.421211},{"c":29.465,"h":29.48,"l":29.45,"n":177,"o":29.47,"t":"2026-10-07T18:30:00Z","v":8531,"vw":29.462643},{"c":29.445,"h":29.49,"l":29.42,"n":337,"o":29.47,"t":"2026-10-07T18:45:00Z","v":13493,"vw":29.456442},{"c":29.43,"h":29.46,"l":29.415,"n":360,"o":29.445,"t":"2026-10-07T19:00:00Z","v":13216,"vw":29.434761},{"c":29.42,"h":29.43,"l":29.415,"n":436,"o":29.42,"t":"2026-10-07T19:15:00Z","v":12261,"vw":29.424672},{"c":29.415,"h":29.44,"l":29.39,"n":622,"o":29.43,"t":"2026-10-07T19:30:00Z","v":24156,"vw":29.409932},{"c":29.3,"h":29.42,"l":29.3,"n":1639,"o":29.415,"t":"2026-10-07T19:45:00Z","v":85506,"vw":29.346609},{"c":29.31,"h":29.31,"l":29.31,"n":33,"o":29.31,"t":"2026-10-07T20:00:00Z","v":347711,"vw":29.31},{"c":29.24,"h":29.285,"l":29.17,"n":118,"o":29.17,"t":"2026-10-08T13:30:00Z","v":5470,"vw":29.188477},{"c":29.23,"h":29.255,"l":29.195,"n":141,"o":29.23,"t":"2026-10-08T13:45:00Z","v":4524,"vw":29.232667},{"c":29.22,"h":29.265,"l":29.19,"n":216,"o":29.21,"t":"2026-10-08T14:00:00Z","v":7878,"vw":29.214275},{"c":29.185,"h":29.229,"l":29.185,"n":155,"o":29.2151,"t":"2026-10-08T14:15:00Z","v":6468,"vw":29.208495},{"c":29.15,"h":29.22,"l":29.15,"n":112,"o":29.185,"t":"2026-10-08T14:30:00Z","v":3350,"vw":29.190841},{"c":29.18,"h":29.23,"l":29.1538,"n":277,"o":29.16,"t":"2026-10-08T14:45:00Z","v":12617,"vw":29.182507},{"c":29.17,"h":29.195,"l":29.17,"n":103,"o":29.19,"t":"2026-10-08T15:00:00Z","v":3282,"vw":29.184851},{"c":29.185,"h":29.19,"l":29.14,"n":209,"o":29.16,"t":"2026-10-08T15:15:00Z","v":7804,"vw":29.159678},{"c":29.22,"h":29.22,"l":29.165,"n":221,"o":29.185,"t":"2026-10-08T15:30:00Z","v":6293,"vw":29.189237},{"c":29.23,"h":29.23,"l":29.185,"n":228,"o":29.21,"t":"2026-10-08T15:45:00Z","v":8515,"vw":29.201854},{"c":29.29,"h":29.29,"l":29.24,"n":202,"o":29.24,"t":"2026-10-08T16:00:00Z","v":6755,"vw":29.266077},{"c":29.32,"h":29.39,"l":29.29,"n":365,"o":29.295,"t":"2026-10-08T16:15:00Z","v":16835,"vw":29.342764},{"c":29.335,"h":29.345,"l":29.315,"n":128,"o":29.33,"t":"2026-10-08T16:30:00Z","v":4552,"vw":29.328878},{"c":29.55,"h":29.55,"l":29.33,"n":277,"o":29.33,"t":"2026-10-08T16:45:00Z","v":11524,"vw":29.417858},{"c":29.52,"h":29.56,"l":29.49,"n":295,"o":29.525,"t":"2026-10-08T17:00:00Z","v":10126,"vw":29.527224},{"c":29.62,"h":29.62,"l":29.505,"n":326,"o":29.53,"t":"2026-10-08T17:15:00Z","v":13427,"vw":29.566457},{"c":29.6,"h":29.63,"l":29.54,"n":308,"o":29.615,"t":"2026-10-08T17:30:00Z","v":9545,"vw":29.581896},{"c":29.565,"h":29.58,"l":29.55,"n":242,"o":29.58,"t":"2026-10-08T17:45:00Z","v":9152,"vw":29.568549},{"c":29.59,"h":29.605,"l":29.53,"n":288,"o":29.55,"t":"2026-10-08T18:00:00Z","v":10077,"vw":29.565714},{"c":29.515,"h":29.59,"l":29.51,"n":194,"o":29.585,"t":"2026-10-08T18:15:00Z","v":6005,"vw":29.555672},{"c":29.49,"h":29.53,"l":29.49,"n":182,"o":29.51,"t":"2026-10-08T18:30:00Z","v":5345,"vw":29.510763},{"c":29.5,"h":29.51,"l":29.48,"n":245,"o":29.48,"t":"2026-10-08T18:45:00Z","v":10032,"vw":29.492677},{"c":29.57,"h":29.58,"l":29.5,"n":264,"o":29.5,"t":"2026-10-08T19:00:00Z","v":11456,"vw":29.533216},{"c":29.555,"h":29.6,"l":29.55,"n":591,"o":29.58,"t":"2026-10-08T19:15:00Z","v":19929,"vw":29.574693},{"c":29.53,"h":29.575,"l":29.48,"n":569,"o":29.565,"t":"2026-10-08T19:30:00Z","v":25047,"vw":29.524381},{"c":29.61,"h":29.64,"l":29.51,"n":1416,"o":29.52,"t":"2026-10-08T19:45:00Z","v":114729,"vw":29.552873},{"c":29.59,"h":29.59,"l":29.59,"n":37,"o":29.59,"t":"2026-10-08T20:00:00Z","v":130345,"vw":29.59},{"c":29.6,"h":29.69,"l":29.55,"n":71,"o":29.6,"t":"2026-10-09T13:30:00Z","v":7104,"vw":29.612778},{"c":29.53,"h":29.5749,"l":29.53,"n":137,"o":29.56,"t":"2026-10-09T13:45:00Z","v":5310,"vw":29.54409},{"c":29.55,"h":29.5524,"l":29.49,"n":151,"o":29.51,"t":"2026-10-09T14:00:00Z","v":8713,"vw":29.510426},{"c":29.52,"h":29.58,"l":29.52,"n":94,"o":29.53,"t":"2026-10-09T14:15:00Z","v":2224,"vw":29.5425},{"c":29.495,"h":29.5,"l":29.45,"n":90,"o":29.45,"t":"2026-10-09T14:30:00Z","v":2459,"vw":29.481878},{"c":29.5,"h":29.52,"l":29.5,"n":78,"o":29.52,"t":"2026-10-09T14:45:00Z","v":1523,"vw":29.507605},{"c":29.56,"h":29.56,"l":29.5074,"n":122,"o":29.51,"t":"2026-10-09T15:00:00Z","v":3742,"vw":29.535895},{"c":29.58,"h":29.58,"l":29.55,"n":66,"o":29.56,"t":"2026-10-09T15:15:00Z","v":2201,"vw":29.56406},{"c":29.58,"h":29.58,"l":29.56,"n":105,"o":29.575,"t":"2026-10-09T15:30:00Z","v":3779,"vw":29.569615},{"c":29.58,"h":29.5899,"l":29.56,"n":47,"o":29.5899,"t":"2026-10-09T15:45:00Z","v":922,"vw":29.573124},{"c":29.57,"h":29.59,"l":29.57,"n":122,"o":29.58,"t":"2026-10-09T16:00:00Z","v":2871,"vw":29.57951},{"c":29.565,"h":29.59,"l":29.5614,"n":90,"o":29.59,"t":"2026-10-09T16:15:00Z","v":5232,"vw":29.574269},{"c":29.61,"h":29.61,"l":29.555,"n":133,"o":29.57,"t":"2026-10-09T16:30:00Z","v":3443,"vw":29.579048},{"c":29.67,"h":29.67,"l":29.6,"n":79,"o":29.6,"t":"2026-10-09T16:45:00Z","v":2201,"vw":29.629631},{"c":29.61,"h":29.68,"l":29.61,"n":101,"o":29.67,"t":"2026-10-09T17:00:00Z","v":3844,"vw":29.649856},{"c":29.64,"h":29.64,"l":29.57,"n":196,"o":29.59,"t":"2026-10-09T17:15:00Z","v":6370,"vw":29.608989},{"c":29.64,"h":29.64,"l":29.615,"n":224,"o":29.62,"t":"2026-10-09T17:30:00Z","v":7926,"vw":29.633116},{"c":29.615,"h":29.6359,"l":29.615,"n":30,"o":29.63,"t":"2026-10-09T17:45:00Z","v":1389,"vw":29.631779},{"c":29.59,"h":29.63,"l":29.59,"n":192,"o":29.62,"t":"2026-10-09T18:00:00Z","v":5426,"vw":29.614949},{"c":29.62,"h":29.62,"l":29.59,"n":126,"o":29.59,"t":"2026-10-09T18:15:00Z","v":5522,"vw":29.603365},{"c":29.67,"h":29.67,"l":29.64,"n":129,"o":29.64,"t":"2026-10-09T18:30:00Z","v":3357,"vw":29.654486},{"c":29.67,"h":29.68,"l":29.66,"n":149,"o":29.68,"t":"2026-10-09T18:45:00Z","v":5161,"vw":29.673258},{"c":29.67,"h":29.69,"l":29.6662,"n":203,"o":29.67,"t":"2026-10-09T19:00:00Z","v":7047,"vw":29.683033},{"c":29.68,"h":29.68,"l":29.65,"n":196,"o":29.66,"t":"2026-10-09T19:15:00Z","v":5550,"vw":29.66965},{"c":29.7,"h":29.72,"l":29.68,"n":429,"o":29.69,"t":"2026-10-09T19:30:00Z","v":15942,"vw":29.699101},{"c":29.8,"h":29.82,"l":29.7,"n":1604,"o":29.7,"t":"2026-10-09T19:45:00Z","v":91039,"vw":29.76135},{"c":29.78,"h":29.78,"l":29.78,"n":15,"o":29.78,"t":"2026-10-09T20:00:00Z","v":156907,"vw":29.78},{"c":29.685,"h":29.93,"l":29.01,"n":97,"o":29.57,"t":"2026-10-12T13:30:00Z","v":9808,"vw":29.697619},{"c":29.77,"h":29.77,"l":29.58,"n":201,"o":29.63,"t":"2026-10-12T13:45:00Z","v":14290,"vw":29.696771},{"c":29.81,"h":29.81,"l":29.68,"n":192,"o":29.71,"t":"2026-10-12T14:00:00Z","v":7271,"vw":29.72777},{"c":29.8,"h":29.81,"l":29.7547,"n":139,"o":29.79,"t":"2026-10-12T14:15:00Z","v":6303,"vw":29.786948},{"c":29.855,"h":29.855,"l":29.8,"n":171,"o":29.8,"t":"2026-10-12T14:30:00Z","v":11464,"vw":29.806701},{"c":29.92,"h":29.92,"l":29.855,"n":136,"o":29.855,"t":"2026-10-12T14:45:00Z","v":4306,"vw":29.889197},{"c":29.86,"h":29.9,"l":29.86,"n":159,"o":29.86,"t":"2026-10-12T15:00:00Z","v":4753,"vw":29.87658},{"c":29.83,"h":29.85,"l":29.82,"n":72,"o":29.83,"t":"2026-10-12T15:15:00Z","v":6210,"vw":29.828502},{"c":29.91,"h":29.92,"l":29.84,"n":127,"o":29.84,"t":"2026-10-12T15:30:00Z","v":4501,"vw":29.874003},{"c":29.9,"h":29.9,"l":29.8872,"n":29,"o":29.8872,"t":"2026-10-12T15:45:00Z","v":1007,"vw":29.891251},{"c":29.92,"h":29.92,"l":29.89,"n":101,"o":29.9,"t":"2026-10-12T16:00:00Z","v":3365,"vw":29.902895},{"c":29.87,"h":29.94,"l":29.865,"n":212,"o":29.92,"t":"2026-10-12T16:15:00Z","v":7161,"vw":29.905769},{"c":29.9,"h":29.9,"l":29.87,"n":58,"o":29.88,"t":"2026-10-12T16:30:00Z","v":2844,"vw":29.880198},{"c":29.9322,"h":29.949,"l":29.9,"n":131,"o":29.9,"t":"2026-10-12T16:45:00Z","v":7537,"vw":29.926879},{"c":29.93,"h":29.94,"l":29.9072,"n":122,"o":29.94,"t":"2026-10-12T17:00:00Z","v":3614,"vw":29.922815},{"c":29.94,"h":29.95,"l":29.93,"n":71,"o":29.94,"t":"2026-10-12T17:15:00Z","v":2581,"vw":29.937802},{"c":29.955,"h":29.955,"l":29.93,"n":157,"o":29.932,"t":"2026-10-12T17:30:00Z","v":5274,"vw":29.941992},{"c":29.97,"h":29.98,"l":29.94,"n":111,"o":29.955,"t":"2026-10-12T17:45:00Z","v":3512,"vw":29.958173},{"c":29.95,"h":29.97,"l":29.95,"n":80,"o":29.96,"t":"2026-10-12T18:00:00Z","v":3739,"vw":29.95395},{"c":29.91,"h":29.96,"l":29.9,"n":139,"o":29.96,"t":"2026-10-12T18:15:00Z","v":4897,"vw":29.935631},{"c":29.89,"h":29.93,"l":29.88,"n":170,"o":29.9,"t":"2026-10-12T18:30:00Z","v":6269,"vw":29.906185},{"c":29.92,"h":29.92,"l":29.89,"n":66,"o":29.9049,"t":"2026-10-12T18:45:00Z","v":2572,"vw":29.90714},{"c":29.96,"h":29.96,"l":29.91,"n":208,"o":29.92,"t":"2026-10-12T19:00:00Z","v":8156,"vw":29.930338},{"c":29.92,"h":29.96,"l":29.92,"n":187,"o":29.96,"t":"2026-10-12T19:15:00Z","v":6064,"vw":29.929318},{"c":29.89,"h":29.91,"l":29.86,"n":467,"o":29.91,"t":"2026-10-12T19:30:00Z","v":21275,"vw":29.8887},{"c":30.01,"h":30.02,"l":29.89,"n":2075,"o":29.89,"t":"2026-10-12T19:45:00Z","v":128184,"vw":29.97181},{"c":30,"h":30,"l":30,"n":35,"o":30,"t":"2026-10-12T20:00:00Z","v":164798,"vw":30},{"c":29.98,"h":30.48,"l":29.97,"n":70,"o":30.48,"t":"2026-10-13T13:30:00Z","v":7022,"vw":30.136187},{"c":29.75,"h":29.925,"l":29.73,"n":174,"o":29.925,"t":"2026-10-13T13:45:00Z","v":6841,"vw":29.841579},{"c":29.77,"h":29.78,"l":29.67,"n":332,"o":29.71,"t":"2026-10-13T14:00:00Z","v":17277,"vw":29.723205},{"c":29.765,"h":29.81,"l":29.74,"n":122,"o":29.7447,"t":"2026-10-13T14:15:00Z","v":3242,"vw":29.768986},{"c":29.8,"h":29.81,"l":29.7509,"n":138,"o":29.765,"t":"2026-10-13T14:30:00Z","v":4960,"vw":29.780665},{"c":29.8,"h":29.83,"l":29.785,"n":119,"o":29.8,"t":"2026-10-13T14:45:00Z","v":4223,"vw":29.803222},{"c":29.825,"h":29.83,"l":29.81,"n":80,"o":29.815,"t":"2026-10-13T15:00:00Z","v":3315,"vw":29.825603},{"c":29.75,"h":29.83,"l":29.735,"n":260,"o":29.82,"t":"2026-10-13T15:15:00Z","v":10922,"vw":29.788301},{"c":29.765,"h":29.79,"l":29.74,"n":130,"o":29.76,"t":"2026-10-13T15:30:00Z","v":4611,"vw":29.767671},{"c":29.695,"h":29.77,"l":29.69,"n":207,"o":29.765,"t":"2026-10-13T15:45:00Z","v":12025,"vw":29.731153},{"c":29.63,"h":29.68,"l":29.605,"n":195,"o":29.68,"t":"2026-10-13T16:00:00Z","v":8893,"vw":29.629434},{"c":29.635,"h":29.66,"l":29.62,"n":166,"o":29.64,"t":"2026-10-13T16:15:00Z","v":6242,"vw":29.639552},{"c":29.64,"h":29.65,"l":29.625,"n":135,"o":29.635,"t":"2026-10-13T16:30:00Z","v":4648,"vw":29.635902},{"c":29.61,"h":29.63,"l":29.58,"n":125,"o":29.61,"t":"2026-10-13T16:45:00Z","v":5250,"vw":29.619085},{"c":29.625,"h":29.64,"l":29.6,"n":142,"o":29.61,"t":"2026-10-13T17:00:00Z","v":5747,"vw":29.618113},{"c":29.64,"h":29.66,"l":29.62,"n":176,"o":29.64,"t":"2026-10-13T17:15:00Z","v":9587,"vw":29.643247},{"c":29.71,"h":29.725,"l":29.645,"n":213,"o":29.645,"t":"2026-10-13T17:30:00Z","v":31969,"vw":29.68924},{"c":29.72,"h":29.72,"l":29.685,"n":231,"o":29.71,"t":"2026-10-13T17:45:00Z","v":16781,"vw":29.7005},{"c":29.76,"h":29.81,"l":29.73,"n":252,"o":29.73,"t":"2026-10-13T18:00:00Z","v":13385,"vw":29.771812},{"c":29.78,"h":29.79,"l":29.75,"n":190,"o":29.76,"t":"2026-10-13T18:15:00Z","v":7402,"vw":29.776719},{"c":29.77,"h":29.8,"l":29.76,"n":211,"o":29.79,"t":"2026-10-13T18:30:00Z","v":8664,"vw":29.771488},{"c":29.785,"h":29.79,"l":29.72,"n":198,"o":29.76,"t":"2026-10-13T18:45:00Z","v":6528,"vw":29.759857},{"c":29.78,"h":29.81,"l":29.7301,"n":323,"o":29.8,"t":"2026-10-13T19:00:00Z","v":13827,"vw":29.767599},{"c":29.775,"h":29.78,"l":29.76,"n":336,"o":29.77,"t":"2026-10-13T19:15:00Z","v":15110,"vw":29.771806},{"c":29.74,"h":29.79,"l":29.735,"n":630,"o":29.79,"t":"2026-10-13T19:30:00Z","v":23597,"vw":29.761262},{"c":29.76,"h":29.765,"l":29.7,"n":2161,"o":29.74,"t":"2026-10-13T19:45:00Z","v":179537,"vw":29.73065},{"c":29.75,"h":29.75,"l":29.75,"n":41,"o":29.75,"t":"2026-10-13T20:00:00Z","v":236462,"vw":29.75},{"c":29.55,"h":29.65,"l":29.315,"n":178,"o":29.47,"t":"2026-10-14T13:30:00Z","v":20719,"vw":29.53519},{"c":29.535,"h":29.57,"l":29.47,"n":274,"o":29.55,"t":"2026-10-14T13:45:00Z","v":29644,"vw":29.518178},{"c":29.545,"h":29.579,"l":29.505,"n":250,"o":29.535,"t":"2026-10-14T14:00:00Z","v":18158,"vw":29.543224},{"c":29.475,"h":29.54,"l":29.47,"n":335,"o":29.53,"t":"2026-10-14T14:15:00Z","v":12665,"vw":29.512235},{"c":29.38,"h":29.49,"l":29.375,"n":347,"o":29.47,"t":"2026-10-14T14:30:00Z","v":22043,"vw":29.428454},{"c":29.355,"h":29.4,"l":29.355,"n":127,"o":29.4,"t":"2026-10-14T14:45:00Z","v":4655,"vw":29.387815},{"c":29.38,"h":29.385,"l":29.33,"n":240,"o":29.3501,"t":"2026-10-14T15:00:00Z","v":7796,"vw":29.358708},{"c":29.345,"h":29.39,"l":29.34,"n":219,"o":29.38,"t":"2026-10-14T15:15:00Z","v":8052,"vw":29.368518},{"c":29.4,"h":29.41,"l":29.33,"n":351,"o":29.335,"t":"2026-10-14T15:30:00Z","v":31131,"vw":29.381881},{"c":29.4,"h":29.405,"l":29.39,"n":225,"o":29.4,"t":"2026-10-14T15:45:00Z","v":16380,"vw":29.400879},{"c":29.41,"h":29.41,"l":29.36,"n":350,"o":29.405,"t":"2026-10-14T16:00:00Z","v":26137,"vw":29.389989},{"c":29.44,"h":29.45,"l":29.42,"n":200,"o":29.43,"t":"2026-10-14T16:15:00Z","v":8537,"vw":29.435706},{"c":29.47,"h":29.53,"l":29.435,"n":425,"o":29.435,"t":"2026-10-14T16:30:00Z","v":29970,"vw":29.470244},{"c":29.39,"h":29.47,"l":29.35,"n":318,"o":29.47,"t":"2026-10-14T16:45:00Z","v":17093,"vw":29.422975},{"c":29.42,"h":29.42,"l":29.36,"n":199,"o":29.37,"t":"2026-10-14T17:00:00Z","v":9287,"vw":29.385044},{"c":29.445,"h":29.45,"l":29.4,"n":249,"o":29.43,"t":"2026-10-14T17:15:00Z","v":13195,"vw":29.420228},{"c":29.46,"h":29.49,"l":29.42,"n":254,"o":29.43,"t":"2026-10-14T17:30:00Z","v":10053,"vw":29.449262},{"c":29.48,"h":29.48,"l":29.43,"n":308,"o":29.45,"t":"2026-10-14T17:45:00Z","v":12272,"vw":29.455224},{"c":29.48,"h":29.51,"l":29.4699,"n":268,"o":29.47,"t":"2026-10-14T18:00:00Z","v":13661,"vw":29.486284},{"c":29.46,"h":29.5,"l":29.45,"n":250,"o":29.46,"t":"2026-10-14T18:15:00Z","v":9366,"vw":29.474582},{"c":29.44,"h":29.46,"l":29.42,"n":281,"o":29.45,"t":"2026-10-14T18:30:00Z","v":11290,"vw":29.4397},{"c":29.435,"h":29.45,"l":29.405,"n":305,"o":29.4301,"t":"2026-10-14T18:45:00Z","v":13442,"vw":29.426483},{"c":29.43,"h":29.49,"l":29.42,"n":296,"o":29.435,"t":"2026-10-14T19:00:00Z","v":13080,"vw":29.453164},{"c":29.405,"h":29.44,"l":29.39,"n":407,"o":29.43,"t":"2026-10-14T19:15:00Z","v":22488,"vw":29.413077},{"c":29.33,"h":29.41,"l":29.235,"n":651,"o":29.41,"t":"2026-10-14T19:30:00Z","v":33983,"vw":29.314425},{"c":29.542,"h":29.57,"l":29.31,"n":1830,"o":29.32,"t":"2026-10-14T19:45:00Z","v":116982,"vw":29.454252},{"c":29.56,"h":29.57,"l":29.56,"n":44,"o":29.57,"t":"2026-10-14T20:00:00Z","v":211355,"vw":29.560031},{"c":29.95,"h":30.13,"l":29.77,"n":232,"o":29.93,"t":"2026-10-15T13:30:00Z","v":15425,"vw":29.961805},{"c":30.015,"h":30.09,"l":29.97,"n":190,"o":29.97,"t":"2026-10-15T13:45:00Z","v":9040,"vw":30.061573},{"c":29.9,"h":30.01,"l":29.815,"n":384,"o":29.98,"t":"2026-10-15T14:00:00Z","v":15516,"vw":29.923138},{"c":29.97,"h":30,"l":29.88,"n":413,"o":29.88,"t":"2026-10-15T14:15:00Z","v":22082,"vw":29.956786},{"c":29.93,"h":30.05,"l":29.93,"n":379,"o":29.98,"t":"2026-10-15T14:30:00Z","v":19443,"vw":29.992853},{"c":29.87,"h":29.96,"l":29.845,"n":378,"o":29.94,"t":"2026-10-15T14:45:00Z","v":27383,"vw":29.881541},{"c":29.73,"h":29.91,"l":29.73,"n":514,"o":29.87,"t":"2026-10-15T15:00:00Z","v":26344,"vw":29.837836},{"c":29.65,"h":29.7399,"l":29.625,"n":193,"o":29.72,"t":"2026-10-15T15:15:00Z","v":22783,"vw":29.681407},{"c":29.8,"h":29.8,"l":29.645,"n":287,"o":29.645,"t":"2026-10-15T15:30:00Z","v":19652,"vw":29.738367},{"c":29.8,"h":29.83,"l":29.76,"n":213,"o":29.799414,"t":"2026-10-15T15:45:00Z","v":26764,"vw":29.80059},{"c":29.77,"h":29.83,"l":29.74,"n":369,"o":29.78,"t":"2026-10-15T16:00:00Z","v":29507,"vw":29.785877},{"c":29.83,"h":29.845,"l":29.77,"n":226,"o":29.77,"t":"2026-10-15T16:15:00Z","v":13030,"vw":29.807042},{"c":29.865,"h":29.885,"l":29.84,"n":119,"o":29.84,"t":"2026-10-15T16:30:00Z","v":4177,"vw":29.863148},{"c":29.87,"h":29.87,"l":29.82,"n":134,"o":29.86,"t":"2026-10-15T16:45:00Z","v":7974,"vw":29.86254},{"c":29.89,"h":29.89,"l":29.86,"n":85,"o":29.885,"t":"2026-10-15T17:00:00Z","v":2339,"vw":29.8752},{"c":29.945,"h":29.99,"l":29.87,"n":182,"o":29.87,"t":"2026-10-15T17:15:00Z","v":19048,"vw":29.920572},{"c":29.81,"h":29.92,"l":29.81,"n":221,"o":29.92,"t":"2026-10-15T17:30:00Z","v":13118,"vw":29.871971},{"c":29.785,"h":29.83,"l":29.775,"n":367,"o":29.8,"t":"2026-10-15T17:45:00Z","v":22694,"vw":29.798396},{"c":29.76,"h":29.8,"l":29.75,"n":308,"o":29.785,"t":"2026-10-15T18:00:00Z","v":17531,"vw":29.773458},{"c":29.66,"h":29.78,"l":29.65,"n":544,"o":29.76,"t":"2026-10-15T18:15:00Z","v":38338,"vw":29.722043},{"c":29.69,"h":29.71,"l":29.67,"n":558,"o":29.679,"t":"2026-10-15T18:30:00Z","v":51818,"vw":29.682641},{"c":29.66,"h":29.71,"l":29.65,"n":484,"o":29.68,"t":"2026-10-15T18:45:00Z","v":36048,"vw":29.672445},{"c":29.66,"h":29.68,"l":29.64,"n":319,"o":29.66,"t":"2026-10-15T19:00:00Z","v":23208,"vw":29.658329},{"c":29.65,"h":29.67,"l":29.63,"n":468,"o":29.66,"t":"2026-10-15T19:15:00Z","v":25374,"vw":29.646657},{"c":29.725,"h":29.725,"l":29.6,"n":973,"o":29.64,"t":"2026-10-15T19:30:00Z","v":66174,"vw":29.641779},{"c":29.88,"h":29.91,"l":29.7,"n":2745,"o":29.725,"t":"2026-10-15T19:45:00Z","v":185641,"vw":29.812259},{"c":29.88,"h":29.88,"l":29.88,"n":48,"o":29.88,"t":"2026-10-15T20:00:00Z","v":344115,"vw":29.88},{"c":30,"h":30.25,"l":29.765,"n":78,"o":30.25,"t":"2026-10-16T13:30:00Z","v":12169,"vw":29.950215},{"c":30.11,"h":30.11,"l":29.9959,"n":49,"o":29.9959,"t":"2026-10-16T13:45:00Z","v":1210,"vw":30.064059},{"c":30.085,"h":30.13,"l":30.078,"n":255,"o":30.1,"t":"2026-10-16T14:00:00Z","v":7585,"vw":30.100017},{"c":30.16,"h":30.16,"l":30.1,"n":173,"o":30.11,"t":"2026-10-16T14:15:00Z","v":5373,"vw":30.116925},{"c":30.14,"h":30.17,"l":30.11,"n":120,"o":30.11,"t":"2026-10-16T14:30:00Z","v":3019,"vw":30.145252},{"c":30.15,"h":30.175,"l":30.12,"n":167,"o":30.13,"t":"2026-10-16T14:45:00Z","v":4623,"vw":30.144037},{"c":30.29,"h":30.3,"l":30.18,"n":115,"o":30.18,"t":"2026-10-16T15:00:00Z","v":3911,"vw":30.248054},{"c":30.225,"h":30.32,"l":30.225,"n":184,"o":30.28,"t":"2026-10-16T15:15:00Z","v":6692,"vw":30.273688},{"c":30.17,"h":30.25,"l":30.17,"n":89,"o":30.24,"t":"2026-10-16T15:30:00Z","v":3577,"vw":30.211684},{"c":30.105,"h":30.15,"l":30.1,"n":152,"o":30.12,"t":"2026-10-16T15:45:00Z","v":4644,"vw":30.119163},{"c":30.04,"h":30.105,"l":30.04,"n":144,"o":30.1,"t":"2026-10-16T16:00:00Z","v":4879,"vw":30.064944},{"c":30.02,"h":30.08,"l":30.02,"n":155,"o":30.06,"t":"2026-10-16T16:15:00Z","v":4559,"vw":30.043393},{"c":30.01,"h":30.03,"l":30,"n":117,"o":30.01,"t":"2026-10-16T16:30:00Z","v":2880,"vw":30.012222},{"c":30.08,"h":30.08,"l":29.99,"n":180,"o":30.01,"t":"2026-10-16T16:45:00Z","v":6399,"vw":30.030852},{"c":30.09,"h":30.12,"l":30.05,"n":214,"o":30.06,"t":"2026-10-16T17:00:00Z","v":6892,"vw":30.081386},{"c":30.09,"h":30.11,"l":30.08,"n":158,"o":30.095,"t":"2026-10-16T17:15:00Z","v":4001,"vw":30.087906},{"c":30.16,"h":30.16,"l":30.095,"n":183,"o":30.095,"t":"2026-10-16T17:30:00Z","v":7077,"vw":30.117502},{"c":30.105,"h":30.17,"l":30.105,"n":211,"o":30.17,"t":"2026-10-16T17:45:00Z","v":7418,"vw":30.133564},{"c":30.12,"h":30.14,"l":30.1,"n":137,"o":30.1,"t":"2026-10-16T18:00:00Z","v":5270,"vw":30.121195},{"c":30.08,"h":30.125,"l":30.05,"n":198,"o":30.11,"t":"2026-10-16T18:15:00Z","v":7246,"vw":30.080578},{"c":30.085,"h":30.11,"l":30.04,"n":320,"o":30.065,"t":"2026-10-16T18:30:00Z","v":11639,"vw":30.082164},{"c":30.1,"h":30.1,"l":30.07,"n":127,"o":30.1,"t":"2026-10-16T18:45:00Z","v":4267,"vw":30.085487},{"c":30.11,"h":30.13,"l":30.09,"n":255,"o":30.11,"t":"2026-10-16T19:00:00Z","v":9570,"vw":30.110116},{"c":30.11,"h":30.13,"l":30.09,"n":316,"o":30.12,"t":"2026-10-16T19:15:00Z","v":10249,"vw":30.109721},{"c":30.115,"h":30.13,"l":30.08,"n":484,"o":30.13,"t":"2026-10-16T19:30:00Z","v":17991,"vw":30.093968},{"c":30.08,"h":30.12,"l":30.06,"n":1571,"o":30.1,"t":"2026-10-16T19:45:00Z","v":95911,"vw":30.088617},{"c":30.07,"h":30.07,"l":30.07,"n":27,"o":30.07,"t":"2026-10-16T20:00:00Z","v":370034,"vw":30.07},{"c":29.86,"h":29.95,"l":29.67,"n":11,"o":29.95,"t":"2026-10-19T13:30:00Z","v":7041,"vw":29.940874},{"c":29.82,"h":29.89,"l":29.75,"n":59,"o":29.89,"t":"2026-10-19T13:45:00Z","v":2410,"vw":29.801948},{"c":29.89,"h":29.89,"l":29.81,"n":20,"o":29.81,"t":"2026-10-19T14:00:00Z","v":1233,"vw":29.825906},{"c":29.91,"h":29.91,"l":29.815,"n":35,"o":29.815,"t":"2026-10-19T14:15:00Z","v":813,"vw":29.843333},{"c":29.71,"h":29.82,"l":29.69,"n":180,"o":29.77,"t":"2026-10-19T14:30:00Z","v":9492,"vw":29.750102},{"c":29.7,"h":29.71,"l":29.67,"n":58,"o":29.71,"t":"2026-10-19T14:45:00Z","v":1822,"vw":29.687308},{"c":29.8,"h":29.8,"l":29.72,"n":146,"o":29.72,"t":"2026-10-19T15:00:00Z","v":4370,"vw":29.768929},{"c":29.69,"h":29.78,"l":29.69,"n":114,"o":29.78,"t":"2026-10-19T15:15:00Z","v":5595,"vw":29.734336},{"c":29.71,"h":29.71,"l":29.67,"n":78,"o":29.6995,"t":"2026-10-19T15:30:00Z","v":3662,"vw":29.685161},{"c":29.7,"h":29.71,"l":29.665,"n":105,"o":29.665,"t":"2026-10-19T15:45:00Z","v":4020,"vw":29.681572},{"c":29.64,"h":29.705,"l":29.635,"n":106,"o":29.69,"t":"2026-10-19T16:00:00Z","v":3792,"vw":29.659486},{"c":29.66,"h":29.665,"l":29.62,"n":165,"o":29.65,"t":"2026-10-19T16:15:00Z","v":6110,"vw":29.643601},{"c":29.6017,"h":29.64,"l":29.6,"n":126,"o":29.64,"t":"2026-10-19T16:30:00Z","v":4062,"vw":29.62144},{"c":29.675,"h":29.695,"l":29.605,"n":146,"o":29.605,"t":"2026-10-19T16:45:00Z","v":5842,"vw":29.664994},{"c":29.64,"h":29.675,"l":29.64,"n":103,"o":29.675,"t":"2026-10-19T17:00:00Z","v":4027,"vw":29.65666},{"c":29.64,"h":29.67,"l":29.6369,"n":77,"o":29.6369,"t":"2026-10-19T17:15:00Z","v":3625,"vw":29.655345},{"c":29.67,"h":29.72,"l":29.64,"n":370,"o":29.64,"t":"2026-10-19T17:30:00Z","v":17371,"vw":29.684632},{"c":29.7,"h":29.73,"l":29.67,"n":181,"o":29.67,"t":"2026-10-19T17:45:00Z","v":6501,"vw":29.69822},{"c":29.645,"h":29.7,"l":29.645,"n":110,"o":29.69,"t":"2026-10-19T18:00:00Z","v":3254,"vw":29.680293},{"c":29.67,"h":29.67,"l":29.65,"n":155,"o":29.65,"t":"2026-10-19T18:15:00Z","v":4266,"vw":29.660855},{"c":29.665,"h":29.69,"l":29.665,"n":109,"o":29.67,"t":"2026-10-19T18:30:00Z","v":5515,"vw":29.678522},{"c":29.66,"h":29.68,"l":29.655,"n":65,"o":29.6601,"t":"2026-10-19T18:45:00Z","v":2526,"vw":29.66429},{"c":29.655,"h":29.66,"l":29.625,"n":265,"o":29.66,"t":"2026-10-19T19:00:00Z","v":9798,"vw":29.640343},{"c":29.73,"h":29.74,"l":29.66,"n":319,"o":29.66,"t":"2026-10-19T19:15:00Z","v":13937,"vw":29.698644},{"c":29.725,"h":29.74,"l":29.68,"n":646,"o":29.725,"t":"2026-10-19T19:30:00Z","v":32028,"vw":29.706592},{"c":29.725,"h":29.79,"l":29.68,"n":1987,"o":29.74,"t":"2026-10-19T19:45:00Z","v":132321,"vw":29.73214},{"c":29.72,"h":29.73,"l":29.72,"n":30,"o":29.73,"t":"2026-10-19T20:00:00Z","v":317663,"vw":29.720013},{"c":30.27,"h":30.31,"l":29.4,"n":98,"o":29.96,"t":"2026-10-20T13:30:00Z","v":9824,"vw":30.055103},{"c":30.17,"h":30.455,"l":30.11,"n":98,"o":30.3,"t":"2026-10-20T13:45:00Z","v":4488,"vw":30.199124},{"c":30.15,"h":30.24,"l":30.08,"n":40,"o":30.15,"t":"2026-10-20T14:00:00Z","v":2095,"vw":30.154924},{"c":30.165,"h":30.17,"l":30.09,"n":144,"o":30.1,"t":"2026-10-20T14:15:00Z","v":5462,"vw":30.136744},{"c":30.155,"h":30.18,"l":30.12,"n":202,"o":30.14,"t":"2026-10-20T14:30:00Z","v":9605,"vw":30.144952},{"c":30.105,"h":30.16,"l":30.09,"n":133,"o":30.155,"t":"2026-10-20T14:45:00Z","v":5320,"vw":30.122729},{"c":30.06,"h":30.09,"l":29.985,"n":149,"o":30.09,"t":"2026-10-20T15:00:00Z","v":5594,"vw":30.031741},{"c":30.02,"h":30.07,"l":30.02,"n":100,"o":30.07,"t":"2026-10-20T15:15:00Z","v":4895,"vw":30.047657},{"c":30.075,"h":30.105,"l":30.03,"n":279,"o":30.04,"t":"2026-10-20T15:30:00Z","v":13633,"vw":30.058335},{"c":30.03,"h":30.06,"l":30.02,"n":61,"o":30.06,"t":"2026-10-20T15:45:00Z","v":2188,"vw":30.040599},{"c":30.025,"h":30.05,"l":30,"n":162,"o":30.03,"t":"2026-10-20T16:00:00Z","v":6257,"vw":30.015651},{"c":30.04,"h":30.04,"l":30,"n":84,"o":30.02,"t":"2026-10-20T16:15:00Z","v":3985,"vw":30.021904},{"c":30.02,"h":30.05,"l":30.02,"n":128,"o":30.04,"t":"2026-10-20T16:30:00Z","v":5401,"vw":30.042943},{"c":30.04,"h":30.04,"l":30,"n":157,"o":30.01,"t":"2026-10-20T16:45:00Z","v":6205,"vw":30.01703},{"c":30.06,"h":30.06,"l":30.03,"n":195,"o":30.04,"t":"2026-10-20T17:00:00Z","v":7624,"vw":30.038912},{"c":30.04,"h":30.04,"l":30.04,"n":10,"o":30.04,"t":"2026-10-20T17:15:00Z","v":302,"vw":30.04},{"c":30.01,"h":30.0201,"l":29.99,"n":104,"o":30.02,"t":"2026-10-20T17:30:00Z","v":5529,"vw":30.004167},{"c":30.03,"h":30.05,"l":30.025,"n":103,"o":30.025,"t":"2026-10-20T17:45:00Z","v":3908,"vw":30.035793},{"c":29.99,"h":30.04,"l":29.99,"n":81,"o":30.04,"t":"2026-10-20T18:00:00Z","v":2545,"vw":30.010225},{"c":29.99,"h":30,"l":29.98,"n":138,"o":29.995,"t":"2026-10-20T18:15:00Z","v":4919,"vw":29.991768},{"c":29.9901,"h":29.995,"l":29.9901,"n":24,"o":29.995,"t":"2026-10-20T18:30:00Z","v":1271,"vw":29.99108},{"c":29.985,"h":29.99,"l":29.9701,"n":123,"o":29.98,"t":"2026-10-20T18:45:00Z","v":4229,"vw":29.983043},{"c":30,"h":30.0136,"l":29.97,"n":236,"o":30,"t":"2026-10-20T19:00:00Z","v":8471,"vw":29.997852},{"c":29.99,"h":30.01,"l":29.975,"n":408,"o":30,"t":"2026-10-20T19:15:00Z","v":15067,"vw":29.991065},{"c":30.01,"h":30.01,"l":29.96,"n":473,"o":29.9823,"t":"2026-10-20T19:30:00Z","v":15326,"vw":29.980299},{"c":29.97,"h":30.01,"l":29.85,"n":1866,"o":30.01,"t":"2026-10-20T19:45:00Z","v":118420,"vw":29.950415},{"c":29.98,"h":29.98,"l":29.97,"n":29,"o":29.97,"t":"2026-10-20T20:00:00Z","v":232331,"vw":29.979949},{"c":29.93,"h":29.95,"l":29.9,"n":9,"o":29.95,"t":"2026-10-21T13:30:00Z","v":2924,"vw":29.947552},{"c":29.64,"h":29.885,"l":29.64,"n":327,"o":29.885,"t":"2026-10-21T13:45:00Z","v":13023,"vw":29.728293},{"c":29.67,"h":29.71,"l":29.6,"n":297,"o":29.615,"t":"2026-10-21T14:00:00Z","v":13438,"vw":29.637687},{"c":29.62,"h":29.685,"l":29.59,"n":234,"o":29.685,"t":"2026-10-21T14:15:00Z","v":9634,"vw":29.636063},{"c":29.66,"h":29.71,"l":29.63,"n":251,"o":29.63,"t":"2026-10-21T14:30:00Z","v":8140,"vw":29.655224},{"c":29.63,"h":29.69,"l":29.57,"n":278,"o":29.68,"t":"2026-10-21T14:45:00Z","v":10110,"vw":29.632778},{"c":29.57,"h":29.6,"l":29.56,"n":225,"o":29.6,"t":"2026-10-21T15:00:00Z","v":8201,"vw":29.580322},{"c":29.575,"h":29.575,"l":29.52,"n":288,"o":29.55,"t":"2026-10-21T15:15:00Z","v":9859,"vw":29.548916},{"c":29.555,"h":29.56,"l":29.51,"n":245,"o":29.56,"t":"2026-10-21T15:30:00Z","v":7987,"vw":29.534149},{"c":29.59,"h":29.59,"l":29.5499,"n":73,"o":29.58,"t":"2026-10-21T15:45:00Z","v":3561,"vw":29.57124},{"c":29.605,"h":29.61,"l":29.57,"n":218,"o":29.57,"t":"2026-10-21T16:00:00Z","v":8939,"vw":29.596845},{"c":29.585,"h":29.62,"l":29.58,"n":173,"o":29.62,"t":"2026-10-21T16:15:00Z","v":5656,"vw":29.601229},{"c":29.565,"h":29.585,"l":29.53,"n":260,"o":29.585,"t":"2026-10-21T16:30:00Z","v":11685,"vw":29.557792},{"c":29.59,"h":29.59,"l":29.555,"n":111,"o":29.5551,"t":"2026-10-21T16:45:00Z","v":4277,"vw":29.572519},{"c":29.49,"h":29.61,"l":29.49,"n":219,"o":29.61,"t":"2026-10-21T17:00:00Z","v":7475,"vw":29.545693},{"c":29.51,"h":29.54,"l":29.49,"n":306,"o":29.495,"t":"2026-10-21T17:15:00Z","v":15657,"vw":29.510027},{"c":29.5,"h":29.5,"l":29.47,"n":283,"o":29.5,"t":"2026-10-21T17:30:00Z","v":11443,"vw":29.486018},{"c":29.51,"h":29.51,"l":29.485,"n":162,"o":29.49,"t":"2026-10-21T17:45:00Z","v":5936,"vw":29.494676},{"c":29.59,"h":29.59,"l":29.495,"n":359,"o":29.495,"t":"2026-10-21T18:00:00Z","v":20916,"vw":29.534321},{"c":29.64,"h":29.66,"l":29.58,"n":329,"o":29.6,"t":"2026-10-21T18:15:00Z","v":14361,"vw":29.624248},{"c":29.645,"h":29.66,"l":29.63,"n":218,"o":29.635,"t":"2026-10-21T18:30:00Z","v":7081,"vw":29.645225},{"c":29.58,"h":29.65,"l":29.58,"n":452,"o":29.645,"t":"2026-10-21T18:45:00Z","v":15786,"vw":29.620942},{"c":29.485,"h":29.58,"l":29.485,"n":411,"o":29.56,"t":"2026-10-21T19:00:00Z","v":22925,"vw":29.536592},{"c":29.49,"h":29.52,"l":29.475,"n":579,"o":29.485,"t":"2026-10-21T19:15:00Z","v":26618,"vw":29.500551},{"c":29.38,"h":29.5,"l":29.36,"n":771,"o":29.49,"t":"2026-10-21T19:30:00Z","v":33577,"vw":29.426729},{"c":29.41,"h":29.42,"l":29.36,"n":2124,"o":29.39,"t":"2026-10-21T19:45:00Z","v":163894,"vw":29.380888},{"c":29.39,"h":29.39,"l":29.39,"n":17,"o":29.39,"t":"2026-10-21T20:00:00Z","v":217339,"vw":29.39},{"c":29.74,"h":29.97,"l":29.46,"n":17,"o":29.46,"t":"2026-10-22T13:30:00Z","v":5554,"vw":29.499041},{"c":29.97,"h":29.97,"l":29.7,"n":61,"o":29.71,"t":"2026-10-22T13:45:00Z","v":7105,"vw":29.898126},{"c":29.85,"h":30,"l":29.85,"n":57,"o":29.955,"t":"2026-10-22T14:00:00Z","v":3265,"vw":29.960695}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15375713042789607,"strike":34.96732930062699,"iv":0.40428304108839297,"gamma":0.051255432587720376,"theta":-0.010438599737423861,"vega":0.014675351015325019,"rho":0.002146825652108026,"breakevenPct":17.65858100855907},{"delta":0.15,"premium":0.22453426273196675,"strike":34.35187597624377,"iv":0.3815688512779028,"gamma":0.07136040049110187,"theta":-0.010940292132090221,"vega":0.01703640106017919,"rho":0.003238905843733504,"breakevenPct":15.833870147322381},{"delta":0.2,"premium":0.2953113950360374,"strike":33.73642265186054,"iv":0.35885466146741263,"gamma":0.09146536839448338,"theta":-0.011441984526756582,"vega":0.019397451105033367,"rho":0.004330986035358982,"breakevenPct":14.00915928608569},{"delta":0.25,"premium":0.3660885273401081,"strike":33.12096932747732,"iv":0.33614047165692246,"gamma":0.11157033629786489,"theta":-0.011943676921422942,"vega":0.02175850114988754,"rho":0.00542306622698446,"breakevenPct":12.184448424848998},{"delta":0.3,"premium":0.4368656596441788,"strike":32.505516003094094,"iv":0.3134262818464323,"gamma":0.1316753042012464,"theta":-0.0124453693160893,"vega":0.024119551194741712,"rho":0.006515146418609937,"breakevenPct":10.359737563612308},{"delta":0.35,"premium":0.5076427919482495,"strike":31.890062678710873,"iv":0.2907120920359421,"gamma":0.15178027210462788,"theta":-0.01294706171075566,"vega":0.026480601239595884,"rho":0.007607226610235414,"breakevenPct":8.535026702375617},{"delta":0.4,"premium":0.5784199242523202,"strike":31.27460935432765,"iv":0.26799790222545194,"gamma":0.1718852400080094,"theta":-0.01344875410542202,"vega":0.02884165128445006,"rho":0.008699306801860892,"breakevenPct":6.710315841138925},{"delta":0.45,"premium":0.6491970565563909,"strike":30.659156029944427,"iv":0.24528371241496177,"gamma":0.19199020791139088,"theta":-0.01395044650008838,"vega":0.031202701329304233,"rho":0.00979138699348637,"breakevenPct":4.885604979902233},{"delta":0.5,"premium":0.7199741888604616,"strike":30.043702705561202,"iv":0.22256952260447163,"gamma":0.21209517581477239,"theta":-0.014452138894754739,"vega":0.0335637513741584,"rho":0.010883467185111847,"breakevenPct":3.0608941186655425},{"delta":0.55,"premium":1.8822572070899088,"strike":28.77148916444808,"iv":0.30095191894388595,"gamma":0.19316810385669636,"theta":-0.014089736617160094,"vega":0.030882773726979146,"rho":0.011198192735255668,"breakevenPct":2.6926176600937635},{"delta":0.6,"premium":3.1279712856113333,"strike":27.44907506835315,"iv":0.3870618002956555,"gamma":0.17125755328160916,"theta":-0.01366128583205945,"vega":0.027816400341863737,"rho":0.011453499895816802,"breakevenPct":2.4356661774354516},{"delta":0.65,"premium":4.37368536413276,"strike":26.126660972258215,"iv":0.4731716816474252,"gamma":0.1493470027065219,"theta":-0.013232835046958802,"vega":0.024750026956748314,"rho":0.011708807056377935,"breakevenPct":2.178714694777139},{"delta":0.7,"premium":5.619399442654184,"strike":24.804246876163287,"iv":0.5592815629991947,"gamma":0.12743645213143467,"theta":-0.012804384261858157,"vega":0.021683653571632905,"rho":0.011964114216939069,"breakevenPct":1.9217632121188275},{"delta":0.75,"premium":6.865113521175612,"strike":23.481832780068352,"iv":0.6453914443509645,"gamma":0.10552590155634743,"theta":-0.01237593347675751,"vega":0.018617280186517482,"rho":0.012219421377500202,"breakevenPct":1.664811729460515},{"delta":0.8,"premium":8.11082759969704,"strike":22.15941868397342,"iv":0.7315013257027342,"gamma":0.08361535098126019,"theta":-0.011947482691656863,"vega":0.015550906801402066,"rho":0.012474728538061338,"breakevenPct":1.4078602468022026},{"delta":0.85,"premium":9.356541678218463,"strike":20.83700458787849,"iv":0.8176112070545036,"gamma":0.06170480040617296,"theta":-0.011519031906556218,"vega":0.012484533416286654,"rho":0.012730035698622471,"breakevenPct":1.1509087641438907},{"delta":0.9,"premium":10.60225575673989,"strike":19.514590491783558,"iv":0.9037210884062734,"gamma":0.03979424983108573,"theta":-0.011090581121455572,"vega":0.009418160031171234,"rho":0.012985342859183605,"breakevenPct":0.8939572814855783}],"put":[{"delta":0.1,"premium":0.575,"strike":20.244688666044787,"iv":1.2472129740944344,"gamma":0.017093313917493743,"theta":-0.030793665121609415,"vega":0.014797071810078066,"rho":-0.0029075767795764514,"breakevenPct":34.10489559113974},{"delta":0.15,"premium":0.575,"strike":24.082635262374495,"iv":0.8236184497424726,"gamma":0.03570301248890357,"theta":-0.026041924765065505,"vega":0.019590902413683872,"rho":-0.004157150587900545,"breakevenPct":21.24745305737188},{"delta":0.2,"premium":0.8127129860717032,"strike":25.63390129619121,"iv":0.7221724244073597,"gamma":0.04332165625456353,"theta":-0.026733593095989543,"vega":0.022365035873393627,"rho":-0.005569456034224862,"breakevenPct":16.846940334608025},{"delta":0.25,"premium":1.125092433022745,"strike":26.46691315472732,"iv":0.7219143429733165,"gamma":0.0474879721636854,"theta":-0.029135054688651837,"vega":0.024504775561543336,"rho":-0.007032876043886114,"breakevenPct":15.10277815174347},{"delta":0.3,"premium":1.4374718799737867,"strike":27.299925013263433,"iv":0.7216562615392733,"gamma":0.05165428807280727,"theta":-0.03153651628131413,"vega":0.026644515249693045,"rho":-0.008496296053547365,"breakevenPct":13.358615968878915},{"delta":0.35,"premium":1.7498513269248286,"strike":28.132936871799544,"iv":0.72139818010523,"gamma":0.055820603981929146,"theta":-0.03393797787397643,"vega":0.028784254937842757,"rho":-0.009959716063208618,"breakevenPct":11.614453786014362},{"delta":0.4,"premium":2.0622307738758705,"strike":28.965948730335654,"iv":0.7211400986711869,"gamma":0.05998691989105102,"theta":-0.03633943946663872,"vega":0.03092399462599247,"rho":-0.011423136072869872,"breakevenPct":9.870291603149804},{"delta":0.45,"premium":2.3746102208269124,"strike":29.798960588871765,"iv":0.7208820172371436,"gamma":0.06415323580017289,"theta":-0.03874090105930102,"vega":0.033063734314142175,"rho":-0.012886556082531123,"breakevenPct":8.126129420285249},{"delta":0.5,"premium":2.844840371085011,"strike":30.607446724746172,"iv":0.7128111867308852,"gamma":0.06386381325793024,"theta":-0.03762928187639131,"vega":0.0325741911591412,"rho":-0.014458472738984677,"breakevenPct":6.992943538823588},{"delta":0.55,"premium":3.36528507194447,"strike":31.40813087991457,"iv":0.7022550097839503,"gamma":0.0621569570315485,"theta":-0.03540010180413624,"vega":0.031248235789264934,"rho":-0.01606490371970977,"breakevenPct":6.054117896247576},{"delta":0.6,"premium":3.885729772803928,"strike":32.208815035082964,"iv":0.6916988328370153,"gamma":0.06045010080516676,"theta":-0.03317092173188117,"vega":0.02992228041938867,"rho":-0.01767133470043486,"breakevenPct":5.1152922536715675},{"delta":0.65,"premium":4.406174473663387,"strike":33.00949919025136,"iv":0.6811426558900804,"gamma":0.05874324457878501,"theta":-0.0309417416596261,"vega":0.0285963250495124,"rho":-0.01927776568115995,"breakevenPct":4.176466611095556},{"delta":0.7,"premium":4.926619174522845,"strike":33.81018334541976,"iv":0.6705864789431454,"gamma":0.057036388352403274,"theta":-0.028712561587371035,"vega":0.027270369679636135,"rho":-0.02088419666188504,"breakevenPct":3.237640968519546},{"delta":0.75,"premium":5.4470638753823035,"strike":34.61086750058816,"iv":0.6600303019962104,"gamma":0.05532953212602153,"theta":-0.026483381515115964,"vega":0.025944414309759866,"rho":-0.02249062764261013,"breakevenPct":2.2988153259435347},{"delta":0.8,"premium":6.9843168527379085,"strike":36.366294524189264,"iv":0.6700795321637427,"gamma":0.048788888888888875,"theta":-0.022530781499202547,"vega":0.022786018075491753,"rho":-0.024909951445439914,"breakevenPct":1.6136860093485326},{"delta":0.85,"premium":9.482987772461454,"strike":39.02445507708666,"iv":0.6996116959064328,"gamma":0.03767777777777778,"theta":-0.016948644338118025,"vega":0.017895002658160554,"rho":-0.028097885971115753,"breakevenPct":1.1684329854126183},{"delta":0.9,"premium":11.981658692185007,"strike":41.68261562998405,"iv":0.7291438596491229,"gamma":0.026566666666666662,"theta":-0.011366507177033493,"vega":0.013003987240829346,"rho":-0.0312858204967916,"breakevenPct":0.7231799614767027}]},"raw":{"call":[{"delta":0.1,"premium":0.15375713042789607,"strike":34.96732930062699,"iv":0.40428304108839297,"gamma":0.051255432587720376,"theta":-0.010438599737423861,"vega":0.014675351015325019,"rho":0.002146825652108026,"breakevenPct":17.65858100855907},{"delta":0.15,"premium":0.22453426273196675,"strike":34.35187597624377,"iv":0.3815688512779028,"gamma":0.07136040049110187,"theta":-0.010940292132090221,"vega":0.01703640106017919,"rho":0.003238905843733504,"breakevenPct":15.833870147322381},{"delta":0.2,"premium":0.2953113950360374,"strike":33.73642265186054,"iv":0.35885466146741263,"gamma":0.09146536839448338,"theta":-0.011441984526756582,"vega":0.019397451105033367,"rho":0.004330986035358982,"breakevenPct":14.00915928608569},{"delta":0.25,"premium":0.3660885273401081,"strike":33.12096932747732,"iv":0.33614047165692246,"gamma":0.11157033629786489,"theta":-0.011943676921422942,"vega":0.02175850114988754,"rho":0.00542306622698446,"breakevenPct":12.184448424848998},{"delta":0.3,"premium":0.4368656596441788,"strike":32.505516003094094,"iv":0.3134262818464323,"gamma":0.1316753042012464,"theta":-0.0124453693160893,"vega":0.024119551194741712,"rho":0.006515146418609937,"breakevenPct":10.359737563612308},{"delta":0.35,"premium":0.5076427919482495,"strike":31.890062678710873,"iv":0.2907120920359421,"gamma":0.15178027210462788,"theta":-0.01294706171075566,"vega":0.026480601239595884,"rho":0.007607226610235414,"breakevenPct":8.535026702375617},{"delta":0.4,"premium":0.5784199242523202,"strike":31.27460935432765,"iv":0.26799790222545194,"gamma":0.1718852400080094,"theta":-0.01344875410542202,"vega":0.02884165128445006,"rho":0.008699306801860892,"breakevenPct":6.710315841138925},{"delta":0.45,"premium":0.6491970565563909,"strike":30.659156029944427,"iv":0.24528371241496177,"gamma":0.19199020791139088,"theta":-0.01395044650008838,"vega":0.031202701329304233,"rho":0.00979138699348637,"breakevenPct":4.885604979902233},{"delta":0.5,"premium":0.7199741888604616,"strike":30.043702705561202,"iv":0.22256952260447163,"gamma":0.21209517581477239,"theta":-0.014452138894754739,"vega":0.0335637513741584,"rho":0.010883467185111847,"breakevenPct":3.0608941186655425},{"delta":0.55,"premium":1.8822572070899088,"strike":28.77148916444808,"iv":0.30095191894388595,"gamma":0.19316810385669636,"theta":-0.014089736617160094,"vega":0.030882773726979146,"rho":0.011198192735255668,"breakevenPct":2.6926176600937635},{"delta":0.6,"premium":3.1279712856113333,"strike":27.44907506835315,"iv":0.3870618002956555,"gamma":0.17125755328160916,"theta":-0.01366128583205945,"vega":0.027816400341863737,"rho":0.011453499895816802,"breakevenPct":2.4356661774354516},{"delta":0.65,"premium":4.37368536413276,"strike":26.126660972258215,"iv":0.4731716816474252,"gamma":0.1493470027065219,"theta":-0.013232835046958802,"vega":0.024750026956748314,"rho":0.011708807056377935,"breakevenPct":2.178714694777139},{"delta":0.7,"premium":5.619399442654184,"strike":24.804246876163287,"iv":0.5592815629991947,"gamma":0.12743645213143467,"theta":-0.012804384261858157,"vega":0.021683653571632905,"rho":0.011964114216939069,"breakevenPct":1.9217632121188275},{"delta":0.75,"premium":6.865113521175612,"strike":23.481832780068352,"iv":0.6453914443509645,"gamma":0.10552590155634743,"theta":-0.01237593347675751,"vega":0.018617280186517482,"rho":0.012219421377500202,"breakevenPct":1.664811729460515},{"delta":0.8,"premium":8.11082759969704,"strike":22.15941868397342,"iv":0.7315013257027342,"gamma":0.08361535098126019,"theta":-0.011947482691656863,"vega":0.015550906801402066,"rho":0.012474728538061338,"breakevenPct":1.4078602468022026},{"delta":0.85,"premium":9.356541678218463,"strike":20.83700458787849,"iv":0.8176112070545036,"gamma":0.06170480040617296,"theta":-0.011519031906556218,"vega":0.012484533416286654,"rho":0.012730035698622471,"breakevenPct":1.1509087641438907},{"delta":0.9,"premium":10.60225575673989,"strike":19.514590491783558,"iv":0.9037210884062734,"gamma":0.03979424983108573,"theta":-0.011090581121455572,"vega":0.009418160031171234,"rho":0.012985342859183605,"breakevenPct":0.8939572814855783}],"put":[{"delta":0.1,"premium":0.575,"strike":20.244688666044787,"iv":1.2472129740944344,"gamma":0.017093313917493743,"theta":-0.030793665121609415,"vega":0.014797071810078066,"rho":-0.0029075767795764514,"breakevenPct":34.10489559113974},{"delta":0.15,"premium":0.575,"strike":24.082635262374495,"iv":0.8236184497424726,"gamma":0.03570301248890357,"theta":-0.026041924765065505,"vega":0.019590902413683872,"rho":-0.004157150587900545,"breakevenPct":21.24745305737188},{"delta":0.2,"premium":0.8127129860717032,"strike":25.63390129619121,"iv":0.7221724244073597,"gamma":0.04332165625456353,"theta":-0.026733593095989543,"vega":0.022365035873393627,"rho":-0.005569456034224862,"breakevenPct":16.846940334608025},{"delta":0.25,"premium":1.125092433022745,"strike":26.46691315472732,"iv":0.7219143429733165,"gamma":0.0474879721636854,"theta":-0.029135054688651837,"vega":0.024504775561543336,"rho":-0.007032876043886114,"breakevenPct":15.10277815174347},{"delta":0.3,"premium":1.4374718799737867,"strike":27.299925013263433,"iv":0.7216562615392733,"gamma":0.05165428807280727,"theta":-0.03153651628131413,"vega":0.026644515249693045,"rho":-0.008496296053547365,"breakevenPct":13.358615968878915},{"delta":0.35,"premium":1.7498513269248286,"strike":28.132936871799544,"iv":0.72139818010523,"gamma":0.055820603981929146,"theta":-0.03393797787397643,"vega":0.028784254937842757,"rho":-0.009959716063208618,"breakevenPct":11.614453786014362},{"delta":0.4,"premium":2.0622307738758705,"strike":28.965948730335654,"iv":0.7211400986711869,"gamma":0.05998691989105102,"theta":-0.03633943946663872,"vega":0.03092399462599247,"rho":-0.011423136072869872,"breakevenPct":9.870291603149804},{"delta":0.45,"premium":2.3746102208269124,"strike":29.798960588871765,"iv":0.7208820172371436,"gamma":0.06415323580017289,"theta":-0.03874090105930102,"vega":0.033063734314142175,"rho":-0.012886556082531123,"breakevenPct":8.126129420285249},{"delta":0.5,"premium":2.844840371085011,"strike":30.607446724746172,"iv":0.7128111867308852,"gamma":0.06386381325793024,"theta":-0.03762928187639131,"vega":0.0325741911591412,"rho":-0.014458472738984677,"breakevenPct":6.992943538823588},{"delta":0.55,"premium":3.36528507194447,"strike":31.40813087991457,"iv":0.7022550097839503,"gamma":0.0621569570315485,"theta":-0.03540010180413624,"vega":0.031248235789264934,"rho":-0.01606490371970977,"breakevenPct":6.054117896247576},{"delta":0.6,"premium":3.885729772803928,"strike":32.208815035082964,"iv":0.6916988328370153,"gamma":0.06045010080516676,"theta":-0.03317092173188117,"vega":0.02992228041938867,"rho":-0.01767133470043486,"breakevenPct":5.1152922536715675},{"delta":0.65,"premium":4.406174473663387,"strike":33.00949919025136,"iv":0.6811426558900804,"gamma":0.05874324457878501,"theta":-0.0309417416596261,"vega":0.0285963250495124,"rho":-0.01927776568115995,"breakevenPct":4.176466611095556},{"delta":0.7,"premium":4.926619174522845,"strike":33.81018334541976,"iv":0.6705864789431454,"gamma":0.057036388352403274,"theta":-0.028712561587371035,"vega":0.027270369679636135,"rho":-0.02088419666188504,"breakevenPct":3.237640968519546},{"delta":0.75,"premium":5.4470638753823035,"strike":34.61086750058816,"iv":0.6600303019962104,"gamma":0.05532953212602153,"theta":-0.026483381515115964,"vega":0.025944414309759866,"rho":-0.02249062764261013,"breakevenPct":2.2988153259435347},{"delta":0.8,"premium":6.9843168527379085,"strike":36.366294524189264,"iv":0.6700795321637427,"gamma":0.048788888888888875,"theta":-0.022530781499202547,"vega":0.022786018075491753,"rho":-0.024909951445439914,"breakevenPct":1.6136860093485326},{"delta":0.85,"premium":9.482987772461454,"strike":39.02445507708666,"iv":0.6996116959064328,"gamma":0.03767777777777778,"theta":-0.016948644338118025,"vega":0.017895002658160554,"rho":-0.028097885971115753,"breakevenPct":1.1684329854126183},{"delta":0.9,"premium":11.981658692185007,"strike":41.68261562998405,"iv":0.7291438596491229,"gamma":0.026566666666666662,"theta":-0.011366507177033493,"vega":0.013003987240829346,"rho":-0.0312858204967916,"breakevenPct":0.7231799614767027}]}},"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"}}