{"symbol":"SCHX","url":"https://intraalpha.com/companies/SCHX","capturedAt":"2026-10-23T02:01:03.181Z","state":"ready","quote":{"symbol":"SCHX","last_price":30.03,"prev_close":30.42,"regular_close":30.03,"change":-0.39,"change_pct":-1.2821,"regular_change":-0.39,"regular_change_pct":-1.2821,"extended_change":0,"extended_change_pct":0,"bid":30.02,"ask":30.09,"bid_size":1600,"ask_size":8200,"volume":15547420,"vwap":30.025882,"open":30.14,"high":30.19,"low":29.93,"close":30.03,"trade_count":17036,"last_trade_at":"2026-10-23T00:00:00.123777819Z","last_quote_at":"2026-10-22T23:59:57.079364535Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:01.469083092-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":73900000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.03,"dividend_yield":0.0101,"inception_date":"2009-11-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:02.649979+00:00"},"optionObservedAt":"2026-10-22T19:55:01.029Z","bars":[{"c":30.396,"h":30.41,"l":30.396,"n":4,"o":30.41,"t":"2026-10-16T11:50:00Z","v":1000,"vw":30.403},{"c":30.38,"h":30.38,"l":30.38,"n":2,"o":30.38,"t":"2026-10-16T12:15:00Z","v":167,"vw":30.38},{"c":30.38,"h":30.42,"l":30.38,"n":680,"o":30.4,"t":"2026-10-16T13:30:00Z","v":186153,"vw":30.396659},{"c":30.34,"h":30.38,"l":30.335,"n":227,"o":30.37,"t":"2026-10-16T13:35:00Z","v":111056,"vw":30.358212},{"c":30.3598,"h":30.36,"l":30.32,"n":284,"o":30.34,"t":"2026-10-16T13:40:00Z","v":180181,"vw":30.340551},{"c":30.36,"h":30.37,"l":30.345,"n":161,"o":30.37,"t":"2026-10-16T13:45:00Z","v":145396,"vw":30.358242},{"c":30.335,"h":30.36,"l":30.32,"n":214,"o":30.36,"t":"2026-10-16T13:50:00Z","v":154717,"vw":30.33206},{"c":30.3301,"h":30.36,"l":30.3201,"n":237,"o":30.34,"t":"2026-10-16T13:55:00Z","v":143065,"vw":30.337868},{"c":30.3385,"h":30.3501,"l":30.319,"n":417,"o":30.33,"t":"2026-10-16T14:00:00Z","v":323465,"vw":30.334706},{"c":30.31,"h":30.34,"l":30.31,"n":228,"o":30.33,"t":"2026-10-16T14:05:00Z","v":141308,"vw":30.326058},{"c":30.32,"h":30.325,"l":30.29,"n":411,"o":30.31,"t":"2026-10-16T14:10:00Z","v":433731,"vw":30.311641},{"c":30.315,"h":30.325,"l":30.31,"n":228,"o":30.32,"t":"2026-10-16T14:15:00Z","v":179514,"vw":30.31965},{"c":30.3276,"h":30.3388,"l":30.31,"n":236,"o":30.315,"t":"2026-10-16T14:20:00Z","v":162898,"vw":30.320957},{"c":30.305,"h":30.33,"l":30.3,"n":217,"o":30.33,"t":"2026-10-16T14:25:00Z","v":105693,"vw":30.310434},{"c":30.3224,"h":30.34,"l":30.3001,"n":257,"o":30.305,"t":"2026-10-16T14:30:00Z","v":123949,"vw":30.315066},{"c":30.355,"h":30.36,"l":30.32,"n":171,"o":30.32,"t":"2026-10-16T14:35:00Z","v":82123,"vw":30.343576},{"c":30.345,"h":30.36,"l":30.34,"n":253,"o":30.35,"t":"2026-10-16T14:40:00Z","v":127361,"vw":30.347865},{"c":30.365,"h":30.37,"l":30.3424,"n":258,"o":30.3424,"t":"2026-10-16T14:45:00Z","v":229526,"vw":30.361093},{"c":30.32,"h":30.375,"l":30.32,"n":340,"o":30.3699,"t":"2026-10-16T14:50:00Z","v":265638,"vw":30.342855},{"c":30.325,"h":30.3302,"l":30.32,"n":214,"o":30.325,"t":"2026-10-16T14:55:00Z","v":147295,"vw":30.3268},{"c":30.31,"h":30.325,"l":30.3,"n":162,"o":30.325,"t":"2026-10-16T15:00:00Z","v":106422,"vw":30.315034},{"c":30.26,"h":30.31,"l":30.25,"n":232,"o":30.31,"t":"2026-10-16T15:05:00Z","v":180383,"vw":30.27936},{"c":30.265,"h":30.27,"l":30.2401,"n":287,"o":30.26,"t":"2026-10-16T15:10:00Z","v":278656,"vw":30.258986},{"c":30.25,"h":30.27,"l":30.245,"n":309,"o":30.26,"t":"2026-10-16T15:15:00Z","v":286132,"vw":30.25684},{"c":30.225,"h":30.2678,"l":30.21,"n":191,"o":30.26,"t":"2026-10-16T15:20:00Z","v":131919,"vw":30.236744},{"c":30.22,"h":30.2351,"l":30.2124,"n":220,"o":30.23,"t":"2026-10-16T15:25:00Z","v":202497,"vw":30.225422},{"c":30.24,"h":30.245,"l":30.215,"n":216,"o":30.22,"t":"2026-10-16T15:30:00Z","v":168871,"vw":30.231491},{"c":30.245,"h":30.245,"l":30.23,"n":183,"o":30.2398,"t":"2026-10-16T15:35:00Z","v":195673,"vw":30.239954},{"c":30.22,"h":30.245,"l":30.22,"n":106,"o":30.245,"t":"2026-10-16T15:40:00Z","v":68614,"vw":30.230404},{"c":30.22,"h":30.245,"l":30.215,"n":327,"o":30.225,"t":"2026-10-16T15:45:00Z","v":429958,"vw":30.227534},{"c":30.1994,"h":30.2281,"l":30.1901,"n":202,"o":30.2281,"t":"2026-10-16T15:50:00Z","v":305942,"vw":30.212589},{"c":30.165,"h":30.1999,"l":30.165,"n":155,"o":30.19,"t":"2026-10-16T15:55:00Z","v":165983,"vw":30.186984},{"c":30.1599,"h":30.1602,"l":30.13,"n":232,"o":30.16,"t":"2026-10-16T16:00:00Z","v":201138,"vw":30.148065},{"c":30.155,"h":30.16,"l":30.1401,"n":210,"o":30.1501,"t":"2026-10-16T16:05:00Z","v":117747,"vw":30.152126},{"c":30.185,"h":30.185,"l":30.1501,"n":200,"o":30.1699,"t":"2026-10-16T16:10:00Z","v":209071,"vw":30.164173},{"c":30.175,"h":30.2,"l":30.16,"n":204,"o":30.19,"t":"2026-10-16T16:15:00Z","v":147794,"vw":30.175047},{"c":30.1799,"h":30.19,"l":30.17,"n":111,"o":30.17,"t":"2026-10-16T16:20:00Z","v":249999,"vw":30.183714},{"c":30.17,"h":30.18,"l":30.165,"n":156,"o":30.1799,"t":"2026-10-16T16:25:00Z","v":107247,"vw":30.171748},{"c":30.14,"h":30.165,"l":30.14,"n":142,"o":30.165,"t":"2026-10-16T16:30:00Z","v":110152,"vw":30.151007},{"c":30.14,"h":30.1478,"l":30.12,"n":164,"o":30.14,"t":"2026-10-16T16:35:00Z","v":149498,"vw":30.133439},{"c":30.135,"h":30.14,"l":30.1201,"n":129,"o":30.1305,"t":"2026-10-16T16:40:00Z","v":84817,"vw":30.129967},{"c":30.11,"h":30.1499,"l":30.105,"n":236,"o":30.14,"t":"2026-10-16T16:45:00Z","v":242650,"vw":30.131565},{"c":30.115,"h":30.12,"l":30.1,"n":200,"o":30.1178,"t":"2026-10-16T16:50:00Z","v":127722,"vw":30.109217},{"c":30.115,"h":30.118,"l":30.094,"n":256,"o":30.11,"t":"2026-10-16T16:55:00Z","v":174905,"vw":30.103954},{"c":30.05,"h":30.1201,"l":30.05,"n":223,"o":30.12,"t":"2026-10-16T17:00:00Z","v":161063,"vw":30.099049},{"c":30.03,"h":30.055,"l":30.015,"n":269,"o":30.05,"t":"2026-10-16T17:05:00Z","v":309163,"vw":30.031773},{"c":30.02,"h":30.0399,"l":30.0101,"n":245,"o":30.025,"t":"2026-10-16T17:10:00Z","v":286942,"vw":30.025154},{"c":29.985,"h":30.02,"l":29.985,"n":461,"o":30.02,"t":"2026-10-16T17:15:00Z","v":238604,"vw":29.999928},{"c":30,"h":30.005,"l":29.975,"n":236,"o":29.99,"t":"2026-10-16T17:20:00Z","v":177393,"vw":29.989421},{"c":30.035,"h":30.0499,"l":30.0001,"n":235,"o":30.005,"t":"2026-10-16T17:25:00Z","v":152011,"vw":30.020392},{"c":30.06,"h":30.06,"l":30.03,"n":292,"o":30.03,"t":"2026-10-16T17:30:00Z","v":284197,"vw":30.042523},{"c":30.045,"h":30.075,"l":30.04,"n":222,"o":30.06,"t":"2026-10-16T17:35:00Z","v":216657,"vw":30.058746},{"c":30.08,"h":30.1,"l":30.0301,"n":242,"o":30.04,"t":"2026-10-16T17:40:00Z","v":332659,"vw":30.064665},{"c":30.0475,"h":30.09,"l":30.0475,"n":257,"o":30.075,"t":"2026-10-16T17:45:00Z","v":494293,"vw":30.066521},{"c":30.015,"h":30.0501,"l":30.0101,"n":470,"o":30.05,"t":"2026-10-16T17:50:00Z","v":369594,"vw":30.036138},{"c":30.01,"h":30.021,"l":30.0001,"n":189,"o":30.02,"t":"2026-10-16T17:55:00Z","v":146811,"vw":30.012899},{"c":29.9799,"h":30,"l":29.96,"n":303,"o":30,"t":"2026-10-16T18:00:00Z","v":309672,"vw":29.982229},{"c":30.005,"h":30.015,"l":29.975,"n":358,"o":29.975,"t":"2026-10-16T18:05:00Z","v":714275,"vw":29.982558},{"c":29.9964,"h":30.01,"l":29.985,"n":187,"o":30.0087,"t":"2026-10-16T18:10:00Z","v":229985,"vw":29.994331},{"c":29.97,"h":30.01,"l":29.965,"n":205,"o":29.995,"t":"2026-10-16T18:15:00Z","v":185078,"vw":29.993466},{"c":29.97,"h":29.975,"l":29.9501,"n":222,"o":29.9702,"t":"2026-10-16T18:20:00Z","v":174097,"vw":29.961617},{"c":29.9601,"h":29.9724,"l":29.9497,"n":214,"o":29.9724,"t":"2026-10-16T18:25:00Z","v":126660,"vw":29.956986},{"c":29.97,"h":29.9802,"l":29.945,"n":183,"o":29.961,"t":"2026-10-16T18:30:00Z","v":149351,"vw":29.964226},{"c":29.9699,"h":29.9701,"l":29.94,"n":163,"o":29.97,"t":"2026-10-16T18:35:00Z","v":144680,"vw":29.958156},{"c":29.965,"h":29.9702,"l":29.945,"n":147,"o":29.97,"t":"2026-10-16T18:40:00Z","v":126397,"vw":29.962358},{"c":29.9699,"h":29.975,"l":29.9501,"n":166,"o":29.965,"t":"2026-10-16T18:45:00Z","v":68231,"vw":29.964173},{"c":29.9386,"h":29.961,"l":29.93,"n":168,"o":29.961,"t":"2026-10-16T18:50:00Z","v":90259,"vw":29.951443},{"c":29.945,"h":29.945,"l":29.91,"n":199,"o":29.93,"t":"2026-10-16T18:55:00Z","v":124796,"vw":29.928517},{"c":29.925,"h":29.95,"l":29.92,"n":203,"o":29.94,"t":"2026-10-16T19:00:00Z","v":136387,"vw":29.93896},{"c":29.9199,"h":29.945,"l":29.9,"n":207,"o":29.9201,"t":"2026-10-16T19:05:00Z","v":109016,"vw":29.920994},{"c":29.9851,"h":29.9899,"l":29.915,"n":321,"o":29.915,"t":"2026-10-16T19:10:00Z","v":368455,"vw":29.951946},{"c":29.9699,"h":30,"l":29.95,"n":246,"o":29.99,"t":"2026-10-16T19:15:00Z","v":159416,"vw":29.979315},{"c":29.9988,"h":30,"l":29.97,"n":196,"o":29.97,"t":"2026-10-16T19:20:00Z","v":128371,"vw":29.983266},{"c":29.99,"h":30,"l":29.9701,"n":236,"o":29.995,"t":"2026-10-16T19:25:00Z","v":173488,"vw":29.987506},{"c":29.985,"h":30.0102,"l":29.96,"n":264,"o":30,"t":"2026-10-16T19:30:00Z","v":225728,"vw":29.981165},{"c":29.965,"h":29.995,"l":29.9617,"n":243,"o":29.99,"t":"2026-10-16T19:35:00Z","v":142634,"vw":29.976899},{"c":29.955,"h":29.975,"l":29.94,"n":250,"o":29.97,"t":"2026-10-16T19:40:00Z","v":133539,"vw":29.958376},{"c":29.9799,"h":29.984,"l":29.95,"n":202,"o":29.96,"t":"2026-10-16T19:45:00Z","v":113072,"vw":29.967607},{"c":30,"h":30.01,"l":29.98,"n":266,"o":29.98,"t":"2026-10-16T19:50:00Z","v":205531,"vw":29.992557},{"c":30.01,"h":30.02,"l":30,"n":241,"o":30,"t":"2026-10-16T19:55:00Z","v":314618,"vw":30.01169},{"c":30,"h":30,"l":30,"n":12,"o":30,"t":"2026-10-16T20:00:00Z","v":42144,"vw":30},{"c":30.0214,"h":30.0214,"l":30.0214,"n":1,"o":30.0214,"t":"2026-10-16T21:00:00Z","v":100,"vw":30.0214},{"c":30.0261,"h":30.0261,"l":30.0261,"n":1,"o":30.0261,"t":"2026-10-16T21:25:00Z","v":100,"vw":30.0261},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-16T22:05:00Z","v":327,"vw":30},{"c":29.95,"h":29.95,"l":29.95,"n":5,"o":29.95,"t":"2026-10-16T23:05:00Z","v":919,"vw":29.95},{"c":30.1121,"h":30.1896,"l":30.1121,"n":8,"o":30.15,"t":"2026-10-19T11:00:00Z","v":3916,"vw":30.119176},{"c":30.15,"h":30.15,"l":30.15,"n":9,"o":30.15,"t":"2026-10-19T12:05:00Z","v":238,"vw":30.15},{"c":30.11,"h":30.125,"l":30.11,"n":8,"o":30.125,"t":"2026-10-19T12:35:00Z","v":5000,"vw":30.116},{"c":30.15,"h":30.15,"l":30.14,"n":2,"o":30.14,"t":"2026-10-19T12:40:00Z","v":1100,"vw":30.140909},{"c":30.1579,"h":30.1579,"l":30.1579,"n":1,"o":30.1579,"t":"2026-10-19T12:50:00Z","v":200,"vw":30.1579},{"c":30.1563,"h":30.1563,"l":30.1563,"n":1,"o":30.1563,"t":"2026-10-19T12:55:00Z","v":130,"vw":30.1563},{"c":30.1754,"h":30.1754,"l":30.1754,"n":1,"o":30.1754,"t":"2026-10-19T13:05:00Z","v":200,"vw":30.1754},{"c":30.17,"h":30.17,"l":30.17,"n":2,"o":30.17,"t":"2026-10-19T13:10:00Z","v":500,"vw":30.17},{"c":30.18,"h":30.18,"l":30.18,"n":4,"o":30.18,"t":"2026-10-19T13:25:00Z","v":2129,"vw":30.18},{"c":30.17,"h":30.195,"l":30.15,"n":947,"o":30.15,"t":"2026-10-19T13:30:00Z","v":211852,"vw":30.166398},{"c":30.1576,"h":30.1824,"l":30.15,"n":207,"o":30.17,"t":"2026-10-19T13:35:00Z","v":78261,"vw":30.166474},{"c":30.15,"h":30.175,"l":30.15,"n":128,"o":30.16,"t":"2026-10-19T13:40:00Z","v":55990,"vw":30.156231},{"c":30.14,"h":30.16,"l":30.135,"n":147,"o":30.15,"t":"2026-10-19T13:45:00Z","v":74624,"vw":30.147272},{"c":30.1299,"h":30.1501,"l":30.125,"n":73,"o":30.14,"t":"2026-10-19T13:50:00Z","v":15172,"vw":30.14137},{"c":30.1299,"h":30.1401,"l":30.11,"n":141,"o":30.125,"t":"2026-10-19T13:55:00Z","v":41751,"vw":30.126592},{"c":30.115,"h":30.1376,"l":30.105,"n":203,"o":30.13,"t":"2026-10-19T14:00:00Z","v":161893,"vw":30.123773},{"c":30.135,"h":30.135,"l":30.115,"n":237,"o":30.115,"t":"2026-10-19T14:05:00Z","v":246864,"vw":30.12898},{"c":30.19,"h":30.2,"l":30.134,"n":189,"o":30.1399,"t":"2026-10-19T14:10:00Z","v":89409,"vw":30.154543},{"c":30.2098,"h":30.2276,"l":30.2,"n":245,"o":30.2,"t":"2026-10-19T14:15:00Z","v":172627,"vw":30.211647},{"c":30.2161,"h":30.22,"l":30.1986,"n":247,"o":30.21,"t":"2026-10-19T14:20:00Z","v":146248,"vw":30.208355},{"c":30.21,"h":30.215,"l":30.19,"n":140,"o":30.21,"t":"2026-10-19T14:25:00Z","v":55523,"vw":30.205674},{"c":30.1599,"h":30.205,"l":30.152,"n":373,"o":30.205,"t":"2026-10-19T14:30:00Z","v":524017,"vw":30.168681},{"c":30.16,"h":30.175,"l":30.1514,"n":247,"o":30.159,"t":"2026-10-19T14:35:00Z","v":179703,"vw":30.164389},{"c":30.16,"h":30.1899,"l":30.16,"n":220,"o":30.17,"t":"2026-10-19T14:40:00Z","v":173816,"vw":30.177581},{"c":30.175,"h":30.1976,"l":30.165,"n":257,"o":30.1699,"t":"2026-10-19T14:45:00Z","v":167509,"vw":30.181865},{"c":30.19,"h":30.19,"l":30.1601,"n":230,"o":30.1711,"t":"2026-10-19T14:50:00Z","v":148880,"vw":30.17404},{"c":30.195,"h":30.195,"l":30.185,"n":211,"o":30.19,"t":"2026-10-19T14:55:00Z","v":205508,"vw":30.190247},{"c":30.215,"h":30.22,"l":30.195,"n":139,"o":30.2,"t":"2026-10-19T15:00:00Z","v":105583,"vw":30.209779},{"c":30.215,"h":30.225,"l":30.2001,"n":171,"o":30.215,"t":"2026-10-19T15:05:00Z","v":158823,"vw":30.217029},{"c":30.215,"h":30.23,"l":30.2,"n":244,"o":30.215,"t":"2026-10-19T15:10:00Z","v":216005,"vw":30.217548},{"c":30.2399,"h":30.245,"l":30.2122,"n":186,"o":30.215,"t":"2026-10-19T15:15:00Z","v":171395,"vw":30.22987},{"c":30.2601,"h":30.261,"l":30.235,"n":226,"o":30.235,"t":"2026-10-19T15:20:00Z","v":234113,"vw":30.247464},{"c":30.2699,"h":30.28,"l":30.255,"n":186,"o":30.2568,"t":"2026-10-19T15:25:00Z","v":185460,"vw":30.265349},{"c":30.265,"h":30.27,"l":30.25,"n":160,"o":30.27,"t":"2026-10-19T15:30:00Z","v":154679,"vw":30.259113},{"c":30.275,"h":30.2899,"l":30.265,"n":152,"o":30.27,"t":"2026-10-19T15:35:00Z","v":106139,"vw":30.279169},{"c":30.275,"h":30.28,"l":30.2622,"n":105,"o":30.27,"t":"2026-10-19T15:40:00Z","v":64909,"vw":30.272028},{"c":30.26,"h":30.275,"l":30.255,"n":196,"o":30.275,"t":"2026-10-19T15:45:00Z","v":192273,"vw":30.267001},{"c":30.2601,"h":30.27,"l":30.26,"n":106,"o":30.265,"t":"2026-10-19T15:50:00Z","v":93547,"vw":30.263382},{"c":30.25,"h":30.265,"l":30.245,"n":252,"o":30.26,"t":"2026-10-19T15:55:00Z","v":216938,"vw":30.252878},{"c":30.215,"h":30.255,"l":30.195,"n":238,"o":30.25,"t":"2026-10-19T16:00:00Z","v":266571,"vw":30.214106},{"c":30.21,"h":30.215,"l":30.1899,"n":259,"o":30.215,"t":"2026-10-19T16:05:00Z","v":681840,"vw":30.206865},{"c":30.215,"h":30.225,"l":30.2024,"n":135,"o":30.2024,"t":"2026-10-19T16:10:00Z","v":87771,"vw":30.218867},{"c":30.2099,"h":30.2299,"l":30.2098,"n":131,"o":30.2101,"t":"2026-10-19T16:15:00Z","v":94201,"vw":30.217203},{"c":30.2,"h":30.205,"l":30.19,"n":113,"o":30.205,"t":"2026-10-19T16:20:00Z","v":83191,"vw":30.199826},{"c":30.205,"h":30.2076,"l":30.19,"n":147,"o":30.1999,"t":"2026-10-19T16:25:00Z","v":118048,"vw":30.199787},{"c":30.195,"h":30.2,"l":30.18,"n":228,"o":30.1901,"t":"2026-10-19T16:30:00Z","v":173873,"vw":30.191809},{"c":30.1901,"h":30.2,"l":30.185,"n":130,"o":30.195,"t":"2026-10-19T16:35:00Z","v":90430,"vw":30.190798},{"c":30.2,"h":30.205,"l":30.1801,"n":222,"o":30.1901,"t":"2026-10-19T16:40:00Z","v":236887,"vw":30.196944},{"c":30.18,"h":30.1999,"l":30.175,"n":160,"o":30.195,"t":"2026-10-19T16:45:00Z","v":116119,"vw":30.1816},{"c":30.175,"h":30.1861,"l":30.1701,"n":168,"o":30.1799,"t":"2026-10-19T16:50:00Z","v":169156,"vw":30.179588},{"c":30.165,"h":30.1799,"l":30.16,"n":113,"o":30.175,"t":"2026-10-19T16:55:00Z","v":124490,"vw":30.1701},{"c":30.17,"h":30.18,"l":30.16,"n":105,"o":30.165,"t":"2026-10-19T17:00:00Z","v":68821,"vw":30.168638},{"c":30.1599,"h":30.1702,"l":30.1501,"n":117,"o":30.17,"t":"2026-10-19T17:05:00Z","v":98023,"vw":30.16135},{"c":30.17,"h":30.17,"l":30.155,"n":119,"o":30.155,"t":"2026-10-19T17:10:00Z","v":78929,"vw":30.164745},{"c":30.165,"h":30.18,"l":30.1601,"n":133,"o":30.165,"t":"2026-10-19T17:15:00Z","v":90085,"vw":30.168738},{"c":30.165,"h":30.1652,"l":30.15,"n":150,"o":30.165,"t":"2026-10-19T17:20:00Z","v":114800,"vw":30.159673},{"c":30.1701,"h":30.175,"l":30.16,"n":118,"o":30.17,"t":"2026-10-19T17:25:00Z","v":121428,"vw":30.169914},{"c":30.165,"h":30.171,"l":30.1601,"n":100,"o":30.1601,"t":"2026-10-19T17:30:00Z","v":95034,"vw":30.169493},{"c":30.16,"h":30.1699,"l":30.15,"n":236,"o":30.165,"t":"2026-10-19T17:35:00Z","v":394189,"vw":30.157355},{"c":30.1699,"h":30.18,"l":30.15,"n":213,"o":30.165,"t":"2026-10-19T17:40:00Z","v":533644,"vw":30.159111},{"c":30.1499,"h":30.1602,"l":30.14,"n":127,"o":30.16,"t":"2026-10-19T17:45:00Z","v":89406,"vw":30.149729},{"c":30.1599,"h":30.1599,"l":30.14,"n":311,"o":30.1499,"t":"2026-10-19T17:50:00Z","v":92647,"vw":30.150553},{"c":30.175,"h":30.1771,"l":30.14,"n":159,"o":30.155,"t":"2026-10-19T17:55:00Z","v":182467,"vw":30.156019},{"c":30.16,"h":30.175,"l":30.15,"n":195,"o":30.175,"t":"2026-10-19T18:00:00Z","v":214144,"vw":30.166304},{"c":30.17,"h":30.17,"l":30.1519,"n":153,"o":30.165,"t":"2026-10-19T18:05:00Z","v":115935,"vw":30.16149},{"c":30.18,"h":30.185,"l":30.17,"n":96,"o":30.17,"t":"2026-10-19T18:10:00Z","v":76606,"vw":30.177573},{"c":30.185,"h":30.1899,"l":30.1777,"n":158,"o":30.18,"t":"2026-10-19T18:15:00Z","v":115935,"vw":30.181606},{"c":30.165,"h":30.185,"l":30.1601,"n":97,"o":30.185,"t":"2026-10-19T18:20:00Z","v":41867,"vw":30.173244},{"c":30.155,"h":30.168,"l":30.145,"n":154,"o":30.168,"t":"2026-10-19T18:25:00Z","v":123228,"vw":30.153638},{"c":30.15,"h":30.16,"l":30.14,"n":103,"o":30.155,"t":"2026-10-19T18:30:00Z","v":67888,"vw":30.151423},{"c":30.1683,"h":30.1683,"l":30.135,"n":113,"o":30.145,"t":"2026-10-19T18:35:00Z","v":90336,"vw":30.150276},{"c":30.165,"h":30.17,"l":30.16,"n":65,"o":30.16,"t":"2026-10-19T18:40:00Z","v":11948,"vw":30.165406},{"c":30.175,"h":30.1899,"l":30.1699,"n":169,"o":30.1699,"t":"2026-10-19T18:45:00Z","v":163746,"vw":30.18053},{"c":30.165,"h":30.18,"l":30.1601,"n":90,"o":30.17,"t":"2026-10-19T18:50:00Z","v":74026,"vw":30.170865},{"c":30.175,"h":30.18,"l":30.165,"n":79,"o":30.165,"t":"2026-10-19T18:55:00Z","v":39508,"vw":30.169964},{"c":30.1859,"h":30.19,"l":30.1701,"n":132,"o":30.18,"t":"2026-10-19T19:00:00Z","v":45344,"vw":30.178866},{"c":30.1699,"h":30.19,"l":30.165,"n":129,"o":30.19,"t":"2026-10-19T19:05:00Z","v":93672,"vw":30.178393},{"c":30.175,"h":30.18,"l":30.164,"n":140,"o":30.17,"t":"2026-10-19T19:10:00Z","v":116952,"vw":30.171889},{"c":30.195,"h":30.195,"l":30.1701,"n":175,"o":30.175,"t":"2026-10-19T19:15:00Z","v":97757,"vw":30.185124},{"c":30.21,"h":30.21,"l":30.1815,"n":198,"o":30.2,"t":"2026-10-19T19:20:00Z","v":211599,"vw":30.191025},{"c":30.1899,"h":30.2099,"l":30.1897,"n":152,"o":30.2099,"t":"2026-10-19T19:25:00Z","v":122620,"vw":30.194892},{"c":30.195,"h":30.2,"l":30.1819,"n":198,"o":30.189,"t":"2026-10-19T19:30:00Z","v":176980,"vw":30.192303},{"c":30.192,"h":30.21,"l":30.19,"n":245,"o":30.195,"t":"2026-10-19T19:35:00Z","v":286398,"vw":30.199764},{"c":30.1903,"h":30.205,"l":30.19,"n":203,"o":30.195,"t":"2026-10-19T19:40:00Z","v":160479,"vw":30.197815},{"c":30.18,"h":30.195,"l":30.174,"n":170,"o":30.195,"t":"2026-10-19T19:45:00Z","v":222190,"vw":30.186475},{"c":30.155,"h":30.17,"l":30.135,"n":322,"o":30.17,"t":"2026-10-19T19:50:00Z","v":248698,"vw":30.155442},{"c":30.13,"h":30.1599,"l":30.12,"n":302,"o":30.15,"t":"2026-10-19T19:55:00Z","v":250944,"vw":30.130301},{"c":30.1205,"h":30.14,"l":30.1205,"n":13,"o":30.14,"t":"2026-10-19T20:00:00Z","v":104407,"vw":30.13863},{"c":30.1401,"h":30.1401,"l":30.14,"n":2,"o":30.14,"t":"2026-10-19T20:30:00Z","v":578,"vw":30.14005},{"c":30.16,"h":30.16,"l":30.16,"n":20,"o":30.16,"t":"2026-10-19T20:55:00Z","v":4440,"vw":30.16},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-19T21:25:00Z","v":301,"vw":30.16},{"c":30.2637,"h":30.2637,"l":30.2637,"n":1,"o":30.2637,"t":"2026-10-19T22:10:00Z","v":130,"vw":30.2637},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-19T23:10:00Z","v":166,"vw":30.19},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-20T10:10:00Z","v":290,"vw":30.11},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-10-20T11:00:00Z","v":421,"vw":30.1},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-20T11:50:00Z","v":242,"vw":30.24},{"c":30.06,"h":30.06,"l":30.06,"n":3,"o":30.06,"t":"2026-10-20T12:20:00Z","v":750,"vw":30.06},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-20T12:30:00Z","v":100,"vw":30.03},{"c":30.08,"h":30.08,"l":30.08,"n":3,"o":30.08,"t":"2026-10-20T12:40:00Z","v":301,"vw":30.08},{"c":30.0959,"h":30.11,"l":30.07,"n":591,"o":30.1,"t":"2026-10-20T13:30:00Z","v":173596,"vw":30.090757},{"c":30.1,"h":30.11,"l":30.08,"n":115,"o":30.09,"t":"2026-10-20T13:35:00Z","v":42058,"vw":30.096113},{"c":30.05,"h":30.09,"l":30.04,"n":193,"o":30.09,"t":"2026-10-20T13:40:00Z","v":58425,"vw":30.060074},{"c":30.119,"h":30.12,"l":30.04,"n":190,"o":30.04,"t":"2026-10-20T13:45:00Z","v":91294,"vw":30.073769},{"c":30.13,"h":30.15,"l":30.1,"n":211,"o":30.11,"t":"2026-10-20T13:50:00Z","v":105288,"vw":30.124334},{"c":30.185,"h":30.1854,"l":30.13,"n":175,"o":30.1399,"t":"2026-10-20T13:55:00Z","v":72949,"vw":30.153716},{"c":30.185,"h":30.2,"l":30.17,"n":240,"o":30.1876,"t":"2026-10-20T14:00:00Z","v":148061,"vw":30.185432},{"c":30.22,"h":30.221,"l":30.175,"n":177,"o":30.18,"t":"2026-10-20T14:05:00Z","v":118753,"vw":30.202836},{"c":30.2299,"h":30.235,"l":30.21,"n":181,"o":30.2199,"t":"2026-10-20T14:10:00Z","v":105897,"vw":30.222872},{"c":30.2601,"h":30.27,"l":30.23,"n":139,"o":30.23,"t":"2026-10-20T14:15:00Z","v":57958,"vw":30.248404},{"c":30.3,"h":30.305,"l":30.26,"n":178,"o":30.26,"t":"2026-10-20T14:20:00Z","v":105359,"vw":30.278338},{"c":30.3399,"h":30.34,"l":30.29,"n":235,"o":30.3,"t":"2026-10-20T14:25:00Z","v":169298,"vw":30.318544},{"c":30.315,"h":30.3699,"l":30.31,"n":205,"o":30.34,"t":"2026-10-20T14:30:00Z","v":182010,"vw":30.342716},{"c":30.3101,"h":30.32,"l":30.303,"n":186,"o":30.3112,"t":"2026-10-20T14:35:00Z","v":113840,"vw":30.311505},{"c":30.33,"h":30.3499,"l":30.315,"n":242,"o":30.32,"t":"2026-10-20T14:40:00Z","v":223956,"vw":30.329991},{"c":30.325,"h":30.3476,"l":30.32,"n":204,"o":30.331,"t":"2026-10-20T14:45:00Z","v":175770,"vw":30.334569},{"c":30.35,"h":30.35,"l":30.32,"n":242,"o":30.33,"t":"2026-10-20T14:50:00Z","v":193994,"vw":30.337478},{"c":30.345,"h":30.365,"l":30.34,"n":181,"o":30.345,"t":"2026-10-20T14:55:00Z","v":158243,"vw":30.357165},{"c":30.32,"h":30.345,"l":30.315,"n":226,"o":30.335,"t":"2026-10-20T15:00:00Z","v":188702,"vw":30.329533},{"c":30.315,"h":30.325,"l":30.31,"n":173,"o":30.3115,"t":"2026-10-20T15:05:00Z","v":152075,"vw":30.319988},{"c":30.2299,"h":30.3113,"l":30.2,"n":403,"o":30.3113,"t":"2026-10-20T15:10:00Z","v":473253,"vw":30.26232},{"c":30.2699,"h":30.28,"l":30.2299,"n":246,"o":30.235,"t":"2026-10-20T15:15:00Z","v":234843,"vw":30.261845},{"c":30.25,"h":30.28,"l":30.2401,"n":170,"o":30.2601,"t":"2026-10-20T15:20:00Z","v":213917,"vw":30.258179},{"c":30.245,"h":30.26,"l":30.24,"n":103,"o":30.2546,"t":"2026-10-20T15:25:00Z","v":77946,"vw":30.246678},{"c":30.235,"h":30.245,"l":30.215,"n":226,"o":30.2413,"t":"2026-10-20T15:30:00Z","v":207475,"vw":30.228968},{"c":30.2301,"h":30.2399,"l":30.22,"n":206,"o":30.235,"t":"2026-10-20T15:35:00Z","v":199788,"vw":30.22871},{"c":30.265,"h":30.27,"l":30.239,"n":242,"o":30.24,"t":"2026-10-20T15:40:00Z","v":220487,"vw":30.256014},{"c":30.2501,"h":30.255,"l":30.235,"n":183,"o":30.25,"t":"2026-10-20T15:45:00Z","v":194774,"vw":30.243537},{"c":30.2699,"h":30.271,"l":30.235,"n":149,"o":30.25,"t":"2026-10-20T15:50:00Z","v":119697,"vw":30.254092},{"c":30.2702,"h":30.275,"l":30.25,"n":126,"o":30.275,"t":"2026-10-20T15:55:00Z","v":95990,"vw":30.266394},{"c":30.2439,"h":30.275,"l":30.2415,"n":177,"o":30.275,"t":"2026-10-20T16:00:00Z","v":200030,"vw":30.262084},{"c":30.255,"h":30.265,"l":30.2415,"n":105,"o":30.245,"t":"2026-10-20T16:05:00Z","v":74000,"vw":30.257168},{"c":30.2424,"h":30.2599,"l":30.235,"n":129,"o":30.2501,"t":"2026-10-20T16:10:00Z","v":84043,"vw":30.243495},{"c":30.21,"h":30.2599,"l":30.21,"n":204,"o":30.245,"t":"2026-10-20T16:15:00Z","v":180250,"vw":30.244443},{"c":30.22,"h":30.23,"l":30.2141,"n":237,"o":30.2199,"t":"2026-10-20T16:20:00Z","v":232279,"vw":30.221031},{"c":30.2429,"h":30.25,"l":30.2101,"n":138,"o":30.2299,"t":"2026-10-20T16:25:00Z","v":158407,"vw":30.2291},{"c":30.25,"h":30.256,"l":30.24,"n":246,"o":30.25,"t":"2026-10-20T16:30:00Z","v":221824,"vw":30.249195},{"c":30.25,"h":30.27,"l":30.25,"n":209,"o":30.25,"t":"2026-10-20T16:35:00Z","v":262046,"vw":30.259299},{"c":30.245,"h":30.261,"l":30.24,"n":189,"o":30.25,"t":"2026-10-20T16:40:00Z","v":209220,"vw":30.255886},{"c":30.255,"h":30.255,"l":30.235,"n":166,"o":30.245,"t":"2026-10-20T16:45:00Z","v":146420,"vw":30.245831},{"c":30.21,"h":30.2503,"l":30.2,"n":98,"o":30.25,"t":"2026-10-20T16:50:00Z","v":82383,"vw":30.235825},{"c":30.2199,"h":30.2299,"l":30.215,"n":179,"o":30.215,"t":"2026-10-20T16:55:00Z","v":167204,"vw":30.21974},{"c":30.2282,"h":30.235,"l":30.2098,"n":257,"o":30.2276,"t":"2026-10-20T17:00:00Z","v":294509,"vw":30.220267},{"c":30.22,"h":30.2299,"l":30.21,"n":135,"o":30.22,"t":"2026-10-20T17:05:00Z","v":92834,"vw":30.219349},{"c":30.225,"h":30.23,"l":30.21,"n":156,"o":30.2186,"t":"2026-10-20T17:10:00Z","v":106957,"vw":30.221852},{"c":30.23,"h":30.24,"l":30.2214,"n":182,"o":30.2299,"t":"2026-10-20T17:15:00Z","v":173871,"vw":30.230077},{"c":30.26,"h":30.26,"l":30.23,"n":81,"o":30.23,"t":"2026-10-20T17:20:00Z","v":77154,"vw":30.249793},{"c":30.25,"h":30.2599,"l":30.2497,"n":94,"o":30.2524,"t":"2026-10-20T17:25:00Z","v":72535,"vw":30.250222},{"c":30.25,"h":30.27,"l":30.245,"n":128,"o":30.26,"t":"2026-10-20T17:30:00Z","v":101767,"vw":30.259275},{"c":30.26,"h":30.261,"l":30.25,"n":221,"o":30.255,"t":"2026-10-20T17:35:00Z","v":407867,"vw":30.257555},{"c":30.26,"h":30.2699,"l":30.2597,"n":147,"o":30.26,"t":"2026-10-20T17:40:00Z","v":111868,"vw":30.260346},{"c":30.2599,"h":30.27,"l":30.2501,"n":287,"o":30.2691,"t":"2026-10-20T17:45:00Z","v":94440,"vw":30.259377},{"c":30.272,"h":30.2782,"l":30.26,"n":61,"o":30.2676,"t":"2026-10-20T17:50:00Z","v":81741,"vw":30.267329},{"c":30.26,"h":30.275,"l":30.2501,"n":218,"o":30.275,"t":"2026-10-20T17:55:00Z","v":237064,"vw":30.263845},{"c":30.2599,"h":30.27,"l":30.2517,"n":108,"o":30.265,"t":"2026-10-20T18:00:00Z","v":80013,"vw":30.263272},{"c":30.2661,"h":30.2661,"l":30.25,"n":90,"o":30.255,"t":"2026-10-20T18:05:00Z","v":95137,"vw":30.25539},{"c":30.2601,"h":30.27,"l":30.26,"n":86,"o":30.2601,"t":"2026-10-20T18:10:00Z","v":76157,"vw":30.262318},{"c":30.255,"h":30.27,"l":30.255,"n":200,"o":30.2676,"t":"2026-10-20T18:15:00Z","v":120305,"vw":30.265776},{"c":30.2401,"h":30.26,"l":30.24,"n":133,"o":30.255,"t":"2026-10-20T18:20:00Z","v":155765,"vw":30.250237},{"c":30.245,"h":30.25,"l":30.2337,"n":151,"o":30.24,"t":"2026-10-20T18:25:00Z","v":167597,"vw":30.241252},{"c":30.235,"h":30.2499,"l":30.23,"n":73,"o":30.245,"t":"2026-10-20T18:30:00Z","v":36231,"vw":30.240321},{"c":30.2201,"h":30.2301,"l":30.22,"n":58,"o":30.23,"t":"2026-10-20T18:35:00Z","v":42679,"vw":30.229387},{"c":30.2001,"h":30.23,"l":30.2,"n":125,"o":30.2275,"t":"2026-10-20T18:40:00Z","v":184816,"vw":30.214311},{"c":30.23,"h":30.235,"l":30.205,"n":115,"o":30.205,"t":"2026-10-20T18:45:00Z","v":104866,"vw":30.224352},{"c":30.2321,"h":30.238,"l":30.2203,"n":160,"o":30.2247,"t":"2026-10-20T18:50:00Z","v":130856,"vw":30.229024},{"c":30.235,"h":30.245,"l":30.23,"n":114,"o":30.24,"t":"2026-10-20T18:55:00Z","v":107135,"vw":30.234793},{"c":30.2358,"h":30.24,"l":30.23,"n":127,"o":30.235,"t":"2026-10-20T19:00:00Z","v":38389,"vw":30.238139},{"c":30.2301,"h":30.24,"l":30.2301,"n":150,"o":30.2312,"t":"2026-10-20T19:05:00Z","v":100519,"vw":30.238659},{"c":30.225,"h":30.24,"l":30.225,"n":175,"o":30.235,"t":"2026-10-20T19:10:00Z","v":232900,"vw":30.231039},{"c":30.225,"h":30.23,"l":30.22,"n":100,"o":30.225,"t":"2026-10-20T19:15:00Z","v":69580,"vw":30.224319},{"c":30.2,"h":30.225,"l":30.1917,"n":171,"o":30.225,"t":"2026-10-20T19:20:00Z","v":128440,"vw":30.204815},{"c":30.2018,"h":30.2174,"l":30.1901,"n":209,"o":30.1924,"t":"2026-10-20T19:25:00Z","v":185142,"vw":30.208782},{"c":30.2171,"h":30.2299,"l":30.19,"n":154,"o":30.2,"t":"2026-10-20T19:30:00Z","v":153275,"vw":30.212865},{"c":30.2,"h":30.2199,"l":30.1901,"n":212,"o":30.215,"t":"2026-10-20T19:35:00Z","v":236718,"vw":30.20333},{"c":30.215,"h":30.225,"l":30.1901,"n":179,"o":30.1999,"t":"2026-10-20T19:40:00Z","v":165777,"vw":30.209923},{"c":30.22,"h":30.2275,"l":30.2102,"n":248,"o":30.215,"t":"2026-10-20T19:45:00Z","v":250459,"vw":30.219433},{"c":30.2299,"h":30.2299,"l":30.2013,"n":219,"o":30.2101,"t":"2026-10-20T19:50:00Z","v":144437,"vw":30.21708},{"c":30.24,"h":30.24,"l":30.2101,"n":250,"o":30.225,"t":"2026-10-20T19:55:00Z","v":373972,"vw":30.223228},{"c":30.23,"h":30.23,"l":30.23,"n":8,"o":30.23,"t":"2026-10-20T20:00:00Z","v":73811,"vw":30.23},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-20T20:10:00Z","v":100,"vw":30.25},{"c":30.2494,"h":30.2494,"l":30.2494,"n":2,"o":30.2494,"t":"2026-10-20T20:20:00Z","v":133,"vw":30.2494},{"c":30.255,"h":30.255,"l":30.255,"n":1,"o":30.255,"t":"2026-10-20T20:25:00Z","v":112,"vw":30.255},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-20T20:35:00Z","v":300,"vw":30.29},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-20T20:55:00Z","v":100,"vw":30.32},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-20T21:00:00Z","v":100,"vw":30.32},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-20T21:15:00Z","v":100,"vw":30.32},{"c":30.33,"h":30.34,"l":30.31,"n":7,"o":30.321,"t":"2026-10-20T22:25:00Z","v":3513,"vw":30.329257},{"c":30.32,"h":30.32,"l":30.32,"n":2,"o":30.32,"t":"2026-10-20T23:25:00Z","v":241,"vw":30.32},{"c":30.33,"h":30.33,"l":30.33,"n":4,"o":30.33,"t":"2026-10-21T11:00:00Z","v":206,"vw":30.33},{"c":30.3,"h":30.35,"l":30.28,"n":565,"o":30.33,"t":"2026-10-21T13:30:00Z","v":217547,"vw":30.324787},{"c":30.3299,"h":30.33,"l":30.2901,"n":134,"o":30.305,"t":"2026-10-21T13:35:00Z","v":84759,"vw":30.301695},{"c":30.2982,"h":30.34,"l":30.29,"n":319,"o":30.325,"t":"2026-10-21T13:40:00Z","v":500523,"vw":30.31729},{"c":30.345,"h":30.345,"l":30.299,"n":164,"o":30.3,"t":"2026-10-21T13:45:00Z","v":171844,"vw":30.320672},{"c":30.31,"h":30.34,"l":30.31,"n":226,"o":30.3397,"t":"2026-10-21T13:50:00Z","v":391550,"vw":30.32929},{"c":30.325,"h":30.341,"l":30.315,"n":163,"o":30.315,"t":"2026-10-21T13:55:00Z","v":106776,"vw":30.33353},{"c":30.3,"h":30.33,"l":30.3,"n":164,"o":30.32,"t":"2026-10-21T14:00:00Z","v":88026,"vw":30.31615},{"c":30.26,"h":30.29,"l":30.255,"n":171,"o":30.29,"t":"2026-10-21T14:05:00Z","v":198203,"vw":30.269157},{"c":30.25,"h":30.26,"l":30.2398,"n":191,"o":30.25,"t":"2026-10-21T14:10:00Z","v":255289,"vw":30.245929},{"c":30.255,"h":30.261,"l":30.2401,"n":156,"o":30.25,"t":"2026-10-21T14:15:00Z","v":197961,"vw":30.252762},{"c":30.27,"h":30.275,"l":30.245,"n":224,"o":30.255,"t":"2026-10-21T14:20:00Z","v":302464,"vw":30.265096},{"c":30.2685,"h":30.28,"l":30.255,"n":243,"o":30.26,"t":"2026-10-21T14:25:00Z","v":311000,"vw":30.268183},{"c":30.295,"h":30.3051,"l":30.275,"n":152,"o":30.275,"t":"2026-10-21T14:30:00Z","v":123526,"vw":30.293677},{"c":30.2816,"h":30.2971,"l":30.2719,"n":205,"o":30.2901,"t":"2026-10-21T14:35:00Z","v":167386,"vw":30.285571},{"c":30.3,"h":30.315,"l":30.275,"n":206,"o":30.275,"t":"2026-10-21T14:40:00Z","v":188301,"vw":30.295442},{"c":30.335,"h":30.335,"l":30.305,"n":121,"o":30.31,"t":"2026-10-21T14:45:00Z","v":117414,"vw":30.320299},{"c":30.33,"h":30.35,"l":30.325,"n":177,"o":30.335,"t":"2026-10-21T14:50:00Z","v":175105,"vw":30.335978},{"c":30.34,"h":30.34,"l":30.32,"n":89,"o":30.325,"t":"2026-10-21T14:55:00Z","v":52502,"vw":30.330129},{"c":30.335,"h":30.34,"l":30.325,"n":98,"o":30.33,"t":"2026-10-21T15:00:00Z","v":69188,"vw":30.330747},{"c":30.335,"h":30.345,"l":30.33,"n":101,"o":30.34,"t":"2026-10-21T15:05:00Z","v":110576,"vw":30.339886},{"c":30.355,"h":30.36,"l":30.336,"n":184,"o":30.3398,"t":"2026-10-21T15:10:00Z","v":149500,"vw":30.345907},{"c":30.3399,"h":30.3699,"l":30.3399,"n":129,"o":30.355,"t":"2026-10-21T15:15:00Z","v":117879,"vw":30.358345},{"c":30.3499,"h":30.36,"l":30.335,"n":175,"o":30.3399,"t":"2026-10-21T15:20:00Z","v":195168,"vw":30.346491},{"c":30.38,"h":30.381,"l":30.3498,"n":205,"o":30.35,"t":"2026-10-21T15:25:00Z","v":277277,"vw":30.363915},{"c":30.38,"h":30.385,"l":30.3724,"n":129,"o":30.38,"t":"2026-10-21T15:30:00Z","v":94374,"vw":30.379933},{"c":30.4001,"h":30.41,"l":30.375,"n":153,"o":30.38,"t":"2026-10-21T15:35:00Z","v":74871,"vw":30.397336},{"c":30.395,"h":30.401,"l":30.395,"n":135,"o":30.4,"t":"2026-10-21T15:40:00Z","v":103629,"vw":30.399593},{"c":30.4099,"h":30.41,"l":30.3998,"n":156,"o":30.4,"t":"2026-10-21T15:45:00Z","v":45436,"vw":30.405589},{"c":30.4099,"h":30.415,"l":30.4039,"n":97,"o":30.41,"t":"2026-10-21T15:50:00Z","v":44113,"vw":30.409876},{"c":30.405,"h":30.41,"l":30.4,"n":71,"o":30.4,"t":"2026-10-21T15:55:00Z","v":17909,"vw":30.405433},{"c":30.4,"h":30.4076,"l":30.3901,"n":147,"o":30.4,"t":"2026-10-21T16:00:00Z","v":152610,"vw":30.399657},{"c":30.3885,"h":30.405,"l":30.3801,"n":162,"o":30.3978,"t":"2026-10-21T16:05:00Z","v":109361,"vw":30.391206},{"c":30.4,"h":30.4,"l":30.385,"n":112,"o":30.3899,"t":"2026-10-21T16:10:00Z","v":145224,"vw":30.391919},{"c":30.395,"h":30.41,"l":30.3901,"n":134,"o":30.4,"t":"2026-10-21T16:15:00Z","v":119298,"vw":30.399138},{"c":30.395,"h":30.4076,"l":30.39,"n":167,"o":30.395,"t":"2026-10-21T16:20:00Z","v":136036,"vw":30.399754},{"c":30.39,"h":30.395,"l":30.37,"n":138,"o":30.395,"t":"2026-10-21T16:25:00Z","v":87376,"vw":30.384245},{"c":30.3866,"h":30.3902,"l":30.38,"n":77,"o":30.38,"t":"2026-10-21T16:30:00Z","v":47533,"vw":30.387997},{"c":30.44,"h":30.445,"l":30.3801,"n":248,"o":30.39,"t":"2026-10-21T16:35:00Z","v":418398,"vw":30.412272},{"c":30.42,"h":30.45,"l":30.405,"n":219,"o":30.45,"t":"2026-10-21T16:40:00Z","v":214529,"vw":30.417484},{"c":30.415,"h":30.42,"l":30.4,"n":154,"o":30.42,"t":"2026-10-21T16:45:00Z","v":157474,"vw":30.410768},{"c":30.43,"h":30.435,"l":30.4101,"n":126,"o":30.415,"t":"2026-10-21T16:50:00Z","v":73141,"vw":30.426817},{"c":30.435,"h":30.44,"l":30.4324,"n":46,"o":30.4345,"t":"2026-10-21T16:55:00Z","v":16830,"vw":30.435961},{"c":30.4299,"h":30.44,"l":30.42,"n":109,"o":30.43,"t":"2026-10-21T17:00:00Z","v":67191,"vw":30.430254},{"c":30.4424,"h":30.45,"l":30.4201,"n":121,"o":30.43,"t":"2026-10-21T17:05:00Z","v":93729,"vw":30.434451},{"c":30.445,"h":30.45,"l":30.44,"n":61,"o":30.45,"t":"2026-10-21T17:10:00Z","v":26964,"vw":30.446383},{"c":30.455,"h":30.46,"l":30.445,"n":82,"o":30.45,"t":"2026-10-21T17:15:00Z","v":28468,"vw":30.451354},{"c":30.455,"h":30.46,"l":30.45,"n":63,"o":30.455,"t":"2026-10-21T17:20:00Z","v":50776,"vw":30.453223},{"c":30.445,"h":30.455,"l":30.4415,"n":106,"o":30.4501,"t":"2026-10-21T17:25:00Z","v":507553,"vw":30.449515},{"c":30.43,"h":30.45,"l":30.43,"n":245,"o":30.445,"t":"2026-10-21T17:30:00Z","v":487886,"vw":30.442402},{"c":30.435,"h":30.44,"l":30.4301,"n":137,"o":30.4398,"t":"2026-10-21T17:35:00Z","v":472062,"vw":30.438826},{"c":30.45,"h":30.46,"l":30.4368,"n":481,"o":30.4368,"t":"2026-10-21T17:40:00Z","v":348311,"vw":30.448575},{"c":30.445,"h":30.46,"l":30.44,"n":156,"o":30.4599,"t":"2026-10-21T17:45:00Z","v":229487,"vw":30.449323},{"c":30.455,"h":30.46,"l":30.445,"n":296,"o":30.445,"t":"2026-10-21T17:50:00Z","v":274788,"vw":30.450372},{"c":30.445,"h":30.459,"l":30.44,"n":106,"o":30.45,"t":"2026-10-21T17:55:00Z","v":117441,"vw":30.450213},{"c":30.4441,"h":30.445,"l":30.439,"n":101,"o":30.445,"t":"2026-10-21T18:00:00Z","v":125318,"vw":30.440245},{"c":30.4499,"h":30.4499,"l":30.44,"n":39,"o":30.445,"t":"2026-10-21T18:05:00Z","v":12240,"vw":30.443388},{"c":30.455,"h":30.455,"l":30.4401,"n":67,"o":30.445,"t":"2026-10-21T18:10:00Z","v":45078,"vw":30.449211},{"c":30.465,"h":30.47,"l":30.46,"n":53,"o":30.46,"t":"2026-10-21T18:15:00Z","v":53839,"vw":30.466639},{"c":30.46,"h":30.47,"l":30.46,"n":129,"o":30.4601,"t":"2026-10-21T18:20:00Z","v":168234,"vw":30.460679},{"c":30.465,"h":30.465,"l":30.455,"n":121,"o":30.455,"t":"2026-10-21T18:25:00Z","v":169505,"vw":30.459713},{"c":30.4651,"h":30.47,"l":30.46,"n":36,"o":30.4651,"t":"2026-10-21T18:30:00Z","v":14142,"vw":30.465779},{"c":30.465,"h":30.47,"l":30.4517,"n":142,"o":30.465,"t":"2026-10-21T18:35:00Z","v":99209,"vw":30.460376},{"c":30.46,"h":30.47,"l":30.46,"n":40,"o":30.465,"t":"2026-10-21T18:40:00Z","v":17852,"vw":30.464251},{"c":30.425,"h":30.465,"l":30.425,"n":219,"o":30.46,"t":"2026-10-21T18:45:00Z","v":241794,"vw":30.452264},{"c":30.42,"h":30.43,"l":30.405,"n":214,"o":30.42,"t":"2026-10-21T18:50:00Z","v":233738,"vw":30.416616},{"c":30.37,"h":30.425,"l":30.3698,"n":199,"o":30.425,"t":"2026-10-21T18:55:00Z","v":161811,"vw":30.392536},{"c":30.345,"h":30.3701,"l":30.315,"n":254,"o":30.37,"t":"2026-10-21T19:00:00Z","v":241455,"vw":30.341861},{"c":30.34,"h":30.365,"l":30.329,"n":180,"o":30.345,"t":"2026-10-21T19:05:00Z","v":188134,"vw":30.347915},{"c":30.35,"h":30.355,"l":30.32,"n":241,"o":30.3401,"t":"2026-10-21T19:10:00Z","v":275971,"vw":30.338599},{"c":30.3799,"h":30.38,"l":30.36,"n":184,"o":30.36,"t":"2026-10-21T19:15:00Z","v":132762,"vw":30.369534},{"c":30.38,"h":30.3899,"l":30.363,"n":243,"o":30.379,"t":"2026-10-21T19:20:00Z","v":236269,"vw":30.3771},{"c":30.41,"h":30.41,"l":30.385,"n":166,"o":30.39,"t":"2026-10-21T19:25:00Z","v":129656,"vw":30.400026},{"c":30.405,"h":30.415,"l":30.4,"n":228,"o":30.41,"t":"2026-10-21T19:30:00Z","v":221495,"vw":30.409374},{"c":30.405,"h":30.42,"l":30.4,"n":162,"o":30.4001,"t":"2026-10-21T19:35:00Z","v":138915,"vw":30.408209},{"c":30.415,"h":30.415,"l":30.3924,"n":248,"o":30.4001,"t":"2026-10-21T19:40:00Z","v":163644,"vw":30.401755},{"c":30.4299,"h":30.43,"l":30.4101,"n":154,"o":30.415,"t":"2026-10-21T19:45:00Z","v":84835,"vw":30.420966},{"c":30.44,"h":30.44,"l":30.42,"n":165,"o":30.425,"t":"2026-10-21T19:50:00Z","v":150321,"vw":30.429415},{"c":30.41,"h":30.435,"l":30.41,"n":256,"o":30.435,"t":"2026-10-21T19:55:00Z","v":325495,"vw":30.419413},{"c":30.42,"h":30.42,"l":30.42,"n":10,"o":30.42,"t":"2026-10-21T20:00:00Z","v":197548,"vw":30.42},{"c":30.41,"h":30.42,"l":30.4,"n":9,"o":30.4,"t":"2026-10-21T20:05:00Z","v":1920,"vw":30.40875},{"c":30.43,"h":30.43,"l":30.43,"n":6,"o":30.43,"t":"2026-10-21T20:45:00Z","v":8138,"vw":30.43},{"c":30.02,"h":30.02,"l":30.02,"n":3,"o":30.02,"t":"2026-10-22T08:35:00Z","v":197,"vw":30.02},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-10-22T11:00:00Z","v":3705,"vw":30.13},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-22T11:40:00Z","v":500,"vw":30.2},{"c":30.1423,"h":30.1423,"l":30.1423,"n":2,"o":30.1423,"t":"2026-10-22T12:05:00Z","v":3001,"vw":30.1423},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-22T12:15:00Z","v":2900,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":3,"o":30.15,"t":"2026-10-22T12:30:00Z","v":2875,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-22T12:35:00Z","v":2000,"vw":30.15},{"c":30.1621,"h":30.1621,"l":30.1621,"n":1,"o":30.1621,"t":"2026-10-22T12:40:00Z","v":100,"vw":30.1621},{"c":30.1249,"h":30.1249,"l":30.1249,"n":1,"o":30.1249,"t":"2026-10-22T13:00:00Z","v":2000,"vw":30.1249},{"c":30.1205,"h":30.1205,"l":30.12,"n":10,"o":30.12,"t":"2026-10-22T13:15:00Z","v":6600,"vw":30.12025},{"c":30.18,"h":30.18,"l":30.13,"n":581,"o":30.14,"t":"2026-10-22T13:30:00Z","v":301382,"vw":30.147564},{"c":30.175,"h":30.175,"l":30.16,"n":115,"o":30.17,"t":"2026-10-22T13:35:00Z","v":45620,"vw":30.163403},{"c":30.145,"h":30.17,"l":30.1401,"n":163,"o":30.17,"t":"2026-10-22T13:40:00Z","v":41575,"vw":30.155976},{"c":30.135,"h":30.15,"l":30.1025,"n":521,"o":30.15,"t":"2026-10-22T13:45:00Z","v":450349,"vw":30.120746},{"c":30.1199,"h":30.131,"l":30.1,"n":191,"o":30.13,"t":"2026-10-22T13:50:00Z","v":111969,"vw":30.118415},{"c":30.165,"h":30.17,"l":30.125,"n":222,"o":30.13,"t":"2026-10-22T13:55:00Z","v":156486,"vw":30.154609},{"c":30.175,"h":30.19,"l":30.15,"n":334,"o":30.165,"t":"2026-10-22T14:00:00Z","v":260598,"vw":30.172798},{"c":30.125,"h":30.1799,"l":30.124,"n":290,"o":30.1703,"t":"2026-10-22T14:05:00Z","v":187147,"vw":30.134508},{"c":30.12,"h":30.1399,"l":30.12,"n":191,"o":30.13,"t":"2026-10-22T14:10:00Z","v":180579,"vw":30.128062},{"c":30.115,"h":30.12,"l":30.09,"n":193,"o":30.11,"t":"2026-10-22T14:15:00Z","v":135605,"vw":30.109213},{"c":30.065,"h":30.1102,"l":30.06,"n":225,"o":30.1102,"t":"2026-10-22T14:20:00Z","v":239787,"vw":30.081509},{"c":30.015,"h":30.0682,"l":30.015,"n":239,"o":30.0613,"t":"2026-10-22T14:25:00Z","v":87664,"vw":30.056421},{"c":29.98,"h":30.015,"l":29.975,"n":416,"o":30.015,"t":"2026-10-22T14:30:00Z","v":256896,"vw":29.992542},{"c":29.9801,"h":29.994,"l":29.97,"n":257,"o":29.985,"t":"2026-10-22T14:35:00Z","v":218878,"vw":29.982054},{"c":29.99,"h":30,"l":29.98,"n":307,"o":29.99,"t":"2026-10-22T14:40:00Z","v":189307,"vw":29.989913},{"c":29.9899,"h":29.995,"l":29.97,"n":265,"o":29.9801,"t":"2026-10-22T14:45:00Z","v":247766,"vw":29.982723},{"c":30,"h":30,"l":29.97,"n":228,"o":29.99,"t":"2026-10-22T14:50:00Z","v":153565,"vw":29.983563},{"c":30.015,"h":30.02,"l":29.97,"n":269,"o":30,"t":"2026-10-22T14:55:00Z","v":231454,"vw":29.995131},{"c":29.995,"h":30.03,"l":29.9919,"n":186,"o":30.03,"t":"2026-10-22T15:00:00Z","v":147526,"vw":30.008358},{"c":29.99,"h":30.01,"l":29.985,"n":189,"o":30,"t":"2026-10-22T15:05:00Z","v":171120,"vw":29.995965},{"c":29.982,"h":30.01,"l":29.98,"n":200,"o":29.9999,"t":"2026-10-22T15:10:00Z","v":201607,"vw":29.993824},{"c":30.035,"h":30.035,"l":29.99,"n":165,"o":29.99,"t":"2026-10-22T15:15:00Z","v":86492,"vw":30.007779},{"c":30.0625,"h":30.0625,"l":30.035,"n":196,"o":30.035,"t":"2026-10-22T15:20:00Z","v":162987,"vw":30.048473},{"c":30.03,"h":30.0699,"l":30.03,"n":153,"o":30.0643,"t":"2026-10-22T15:25:00Z","v":126323,"vw":30.051515},{"c":30.012,"h":30.02,"l":29.9999,"n":205,"o":30.02,"t":"2026-10-22T15:30:00Z","v":198508,"vw":30.007061},{"c":30.015,"h":30.03,"l":30.015,"n":223,"o":30.015,"t":"2026-10-22T15:35:00Z","v":222898,"vw":30.022112},{"c":30.0099,"h":30.025,"l":29.98,"n":456,"o":30.015,"t":"2026-10-22T15:40:00Z","v":950231,"vw":30.006136},{"c":30.015,"h":30.0201,"l":30.01,"n":195,"o":30.01,"t":"2026-10-22T15:45:00Z","v":178539,"vw":30.014203},{"c":30.045,"h":30.051,"l":30.0197,"n":197,"o":30.02,"t":"2026-10-22T15:50:00Z","v":141657,"vw":30.039286},{"c":30.079,"h":30.079,"l":30.0401,"n":192,"o":30.0401,"t":"2026-10-22T15:55:00Z","v":162736,"vw":30.064222},{"c":30.0797,"h":30.095,"l":30.07,"n":133,"o":30.075,"t":"2026-10-22T16:00:00Z","v":76141,"vw":30.08666},{"c":30.0986,"h":30.0986,"l":30.0501,"n":219,"o":30.08,"t":"2026-10-22T16:05:00Z","v":250020,"vw":30.075008},{"c":30.085,"h":30.0982,"l":30.0799,"n":236,"o":30.09,"t":"2026-10-22T16:10:00Z","v":291590,"vw":30.088752},{"c":30.095,"h":30.0999,"l":30.0801,"n":103,"o":30.09,"t":"2026-10-22T16:15:00Z","v":65476,"vw":30.090699},{"c":30.105,"h":30.12,"l":30.09,"n":296,"o":30.09,"t":"2026-10-22T16:20:00Z","v":397483,"vw":30.107028},{"c":30.0949,"h":30.115,"l":30.0901,"n":121,"o":30.105,"t":"2026-10-22T16:25:00Z","v":68409,"vw":30.106936},{"c":30.05,"h":30.09,"l":30.05,"n":109,"o":30.09,"t":"2026-10-22T16:30:00Z","v":98266,"vw":30.067121},{"c":30.029,"h":30.06,"l":30.029,"n":166,"o":30.05,"t":"2026-10-22T16:35:00Z","v":150097,"vw":30.046577},{"c":30,"h":30.0294,"l":30,"n":97,"o":30.0294,"t":"2026-10-22T16:40:00Z","v":31458,"vw":30.012002},{"c":29.9855,"h":30.0081,"l":29.9701,"n":234,"o":30.0081,"t":"2026-10-22T16:45:00Z","v":234900,"vw":29.98396},{"c":30.005,"h":30.005,"l":29.97,"n":142,"o":29.9876,"t":"2026-10-22T16:50:00Z","v":74910,"vw":29.988544},{"c":30.0301,"h":30.04,"l":30.0099,"n":158,"o":30.0099,"t":"2026-10-22T16:55:00Z","v":175127,"vw":30.019287},{"c":29.99,"h":30.035,"l":29.98,"n":196,"o":30.0303,"t":"2026-10-22T17:00:00Z","v":205763,"vw":30.024596},{"c":29.975,"h":29.995,"l":29.975,"n":164,"o":29.99,"t":"2026-10-22T17:05:00Z","v":127029,"vw":29.984237},{"c":29.995,"h":29.995,"l":29.975,"n":155,"o":29.98,"t":"2026-10-22T17:10:00Z","v":153201,"vw":29.988509},{"c":30,"h":30.01,"l":29.9819,"n":514,"o":29.9901,"t":"2026-10-22T17:15:00Z","v":966806,"vw":29.997986},{"c":30,"h":30.0124,"l":29.9901,"n":196,"o":30,"t":"2026-10-22T17:20:00Z","v":162292,"vw":30.004826},{"c":30.01,"h":30.0199,"l":29.995,"n":85,"o":30.005,"t":"2026-10-22T17:25:00Z","v":65047,"vw":30.005418},{"c":30.035,"h":30.035,"l":30.0001,"n":221,"o":30.01,"t":"2026-10-22T17:30:00Z","v":265523,"vw":30.017359},{"c":30.02,"h":30.039,"l":30.0101,"n":253,"o":30.039,"t":"2026-10-22T17:35:00Z","v":622276,"vw":30.023852},{"c":30.02,"h":30.03,"l":30.0101,"n":136,"o":30.02,"t":"2026-10-22T17:40:00Z","v":205703,"vw":30.019574},{"c":30.005,"h":30.0299,"l":30.0001,"n":242,"o":30.02,"t":"2026-10-22T17:45:00Z","v":208835,"vw":30.012464},{"c":29.9943,"h":30,"l":29.9897,"n":118,"o":30,"t":"2026-10-22T17:50:00Z","v":96795,"vw":29.992189},{"c":29.995,"h":30.01,"l":29.99,"n":94,"o":30,"t":"2026-10-22T17:55:00Z","v":65576,"vw":29.998207},{"c":29.9499,"h":29.9999,"l":29.94,"n":316,"o":29.9999,"t":"2026-10-22T18:00:00Z","v":210548,"vw":29.960817},{"c":29.9801,"h":29.9801,"l":29.945,"n":156,"o":29.945,"t":"2026-10-22T18:05:00Z","v":121016,"vw":29.962948},{"c":29.985,"h":30.01,"l":29.98,"n":225,"o":29.9801,"t":"2026-10-22T18:10:00Z","v":299544,"vw":29.995729},{"c":30.015,"h":30.015,"l":29.98,"n":125,"o":29.99,"t":"2026-10-22T18:15:00Z","v":88687,"vw":29.991687},{"c":30.0176,"h":30.03,"l":30.01,"n":165,"o":30.02,"t":"2026-10-22T18:20:00Z","v":216693,"vw":30.022522},{"c":29.975,"h":30.015,"l":29.97,"n":147,"o":30.015,"t":"2026-10-22T18:25:00Z","v":147691,"vw":29.998043},{"c":29.96,"h":29.9718,"l":29.95,"n":216,"o":29.97,"t":"2026-10-22T18:30:00Z","v":161511,"vw":29.963825},{"c":29.965,"h":29.97,"l":29.95,"n":97,"o":29.965,"t":"2026-10-22T18:35:00Z","v":96429,"vw":29.962415},{"c":29.9799,"h":29.9799,"l":29.95,"n":175,"o":29.9601,"t":"2026-10-22T18:40:00Z","v":138561,"vw":29.960625},{"c":29.965,"h":29.98,"l":29.965,"n":140,"o":29.97,"t":"2026-10-22T18:45:00Z","v":101134,"vw":29.970928},{"c":29.955,"h":29.97,"l":29.9522,"n":126,"o":29.97,"t":"2026-10-22T18:50:00Z","v":94243,"vw":29.964167},{"c":29.951,"h":29.975,"l":29.95,"n":151,"o":29.96,"t":"2026-10-22T18:55:00Z","v":128312,"vw":29.963192},{"c":29.955,"h":29.955,"l":29.93,"n":238,"o":29.95,"t":"2026-10-22T19:00:00Z","v":188150,"vw":29.944054},{"c":29.9603,"h":29.97,"l":29.95,"n":138,"o":29.9599,"t":"2026-10-22T19:05:00Z","v":139004,"vw":29.957168},{"c":29.975,"h":30,"l":29.95,"n":215,"o":29.965,"t":"2026-10-22T19:10:00Z","v":197347,"vw":29.97422},{"c":29.99,"h":29.99,"l":29.97,"n":86,"o":29.97,"t":"2026-10-22T19:15:00Z","v":62633,"vw":29.975871},{"c":29.9876,"h":30.01,"l":29.97,"n":244,"o":29.985,"t":"2026-10-22T19:20:00Z","v":190784,"vw":29.989593},{"c":30.005,"h":30.01,"l":29.9801,"n":180,"o":29.985,"t":"2026-10-22T19:25:00Z","v":148278,"vw":29.995811},{"c":29.98,"h":30.01,"l":29.98,"n":186,"o":30.01,"t":"2026-10-22T19:30:00Z","v":128805,"vw":29.993692},{"c":29.9688,"h":29.98,"l":29.96,"n":187,"o":29.98,"t":"2026-10-22T19:35:00Z","v":331641,"vw":29.977247},{"c":29.96,"h":29.97,"l":29.9597,"n":159,"o":29.9699,"t":"2026-10-22T19:40:00Z","v":43662,"vw":29.96173},{"c":29.97,"h":29.975,"l":29.95,"n":227,"o":29.96,"t":"2026-10-22T19:45:00Z","v":96395,"vw":29.963697},{"c":30.025,"h":30.0373,"l":29.97,"n":259,"o":29.97,"t":"2026-10-22T19:50:00Z","v":190790,"vw":29.999864},{"c":30.04,"h":30.045,"l":30.015,"n":491,"o":30.02,"t":"2026-10-22T19:55:00Z","v":509533,"vw":30.029371},{"c":30.05,"h":30.05,"l":30.03,"n":11,"o":30.03,"t":"2026-10-22T20:00:00Z","v":39387,"vw":30.032438},{"c":30.0305,"h":30.0305,"l":30.0305,"n":1,"o":30.0305,"t":"2026-10-22T20:15:00Z","v":165,"vw":30.0305},{"c":30.0494,"h":30.0494,"l":30.0494,"n":8,"o":30.0494,"t":"2026-10-22T20:25:00Z","v":125,"vw":30.0494},{"c":30.059,"h":30.07,"l":30.04,"n":9,"o":30.04,"t":"2026-10-22T20:55:00Z","v":6719,"vw":30.064202},{"c":30.06,"h":30.07,"l":30.059,"n":8,"o":30.059,"t":"2026-10-22T21:00:00Z","v":7450,"vw":30.060134},{"c":30.07,"h":30.07,"l":30.06,"n":3,"o":30.06,"t":"2026-10-22T21:10:00Z","v":234,"vw":30.064783},{"c":30.024,"h":30.024,"l":30.024,"n":1,"o":30.024,"t":"2026-10-22T21:50:00Z","v":827,"vw":30.024},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-22T22:05:00Z","v":120,"vw":30.06},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-22T22:15:00Z","v":2513,"vw":30.04},{"c":30.05,"h":30.05,"l":30.05,"n":6,"o":30.05,"t":"2026-10-22T23:00:00Z","v":4306,"vw":30.05},{"c":30.0185,"h":30.0185,"l":30.0185,"n":1,"o":30.0185,"t":"2026-10-22T23:50:00Z","v":709,"vw":30.0185}],"history":[{"c":23.04,"h":23.08,"l":22.915,"n":9431,"o":23.05,"t":"2024-10-21T04:00:00Z","v":6923523,"vw":22.998244},{"c":23.01,"h":23.0579,"l":22.9015,"n":8845,"o":22.93,"t":"2024-10-22T04:00:00Z","v":4671859,"vw":22.970514},{"c":22.81,"h":22.95,"l":22.66,"n":10408,"o":22.95,"t":"2024-10-23T04:00:00Z","v":5042163,"vw":22.81262},{"c":22.86,"h":22.886,"l":22.7501,"n":8323,"o":22.88,"t":"2024-10-24T04:00:00Z","v":6542884,"vw":22.837554},{"c":22.85,"h":23.0565,"l":22.8001,"n":9049,"o":22.94,"t":"2024-10-25T04:00:00Z","v":19124384,"vw":22.978464},{"c":22.93,"h":22.99,"l":22.91,"n":8111,"o":22.97,"t":"2024-10-28T04:00:00Z","v":4681853,"vw":22.950147},{"c":22.97,"h":23.0099,"l":22.83,"n":6808,"o":22.9,"t":"2024-10-29T04:00:00Z","v":4190491,"vw":22.95294},{"c":22.91,"h":23.0399,"l":22.875,"n":7160,"o":22.93,"t":"2024-10-30T04:00:00Z","v":3478657,"vw":22.964886},{"c":22.44,"h":22.75,"l":22.44,"n":11534,"o":22.75,"t":"2024-10-31T04:00:00Z","v":6617400,"vw":22.560066},{"c":22.56,"h":22.7399,"l":22.535,"n":9559,"o":22.58,"t":"2024-11-01T04:00:00Z","v":5702591,"vw":22.645372},{"c":22.51,"h":22.615,"l":22.43,"n":9383,"o":22.56,"t":"2024-11-04T05:00:00Z","v":4668267,"vw":22.537285},{"c":22.8,"h":22.8,"l":22.53,"n":7131,"o":22.55,"t":"2024-11-05T05:00:00Z","v":8294480,"vw":22.746734},{"c":23.39,"h":23.415,"l":23.155,"n":9957,"o":23.29,"t":"2024-11-06T05:00:00Z","v":5502184,"vw":23.297473},{"c":23.57,"h":23.61,"l":23.4602,"n":12161,"o":23.48,"t":"2024-11-07T05:00:00Z","v":8620185,"vw":23.539308},{"c":23.68,"h":23.73,"l":23.5808,"n":9071,"o":23.59,"t":"2024-11-08T05:00:00Z","v":4345512,"vw":23.66467},{"c":23.72,"h":23.7699,"l":23.65,"n":8725,"o":23.75,"t":"2024-11-11T05:00:00Z","v":4151852,"vw":23.720254},{"c":23.65,"h":23.74,"l":23.5437,"n":9890,"o":23.7,"t":"2024-11-12T05:00:00Z","v":6935448,"vw":23.662477},{"c":23.66,"h":23.7498,"l":23.585,"n":8315,"o":23.67,"t":"2024-11-13T05:00:00Z","v":5488389,"vw":23.67997},{"c":23.5,"h":23.675,"l":23.465,"n":8464,"o":23.67,"t":"2024-11-14T05:00:00Z","v":4677419,"vw":23.5598},{"c":23.2,"h":23.3698,"l":23.1118,"n":11013,"o":23.35,"t":"2024-11-15T05:00:00Z","v":6719140,"vw":23.193113},{"c":23.3,"h":23.34,"l":23.1723,"n":12524,"o":23.22,"t":"2024-11-18T05:00:00Z","v":12441098,"vw":23.27728},{"c":23.4,"h":23.42,"l":23.13,"n":9048,"o":23.17,"t":"2024-11-19T05:00:00Z","v":5832489,"vw":23.303633},{"c":23.4,"h":23.42,"l":23.1785,"n":9470,"o":23.4,"t":"2024-11-20T05:00:00Z","v":5234771,"vw":23.304346},{"c":23.54,"h":23.61,"l":23.315,"n":11095,"o":23.52,"t":"2024-11-21T05:00:00Z","v":7110969,"vw":23.534773},{"c":23.65,"h":23.675,"l":23.545,"n":8024,"o":23.56,"t":"2024-11-22T05:00:00Z","v":4497206,"vw":23.626095},{"c":23.74,"h":23.8688,"l":23.65,"n":11051,"o":23.8,"t":"2024-11-25T05:00:00Z","v":5514260,"vw":23.730184},{"c":23.85,"h":23.87,"l":23.745,"n":8300,"o":23.77,"t":"2024-11-26T05:00:00Z","v":4197761,"vw":23.803569},{"c":23.78,"h":23.86,"l":23.71,"n":6756,"o":23.85,"t":"2024-11-27T05:00:00Z","v":2997546,"vw":23.768392},{"c":23.89,"h":23.9499,"l":23.8092,"n":4122,"o":23.82,"t":"2024-11-29T05:00:00Z","v":6507235,"vw":23.902899},{"c":23.96,"h":23.99,"l":23.91,"n":9057,"o":23.95,"t":"2024-12-02T05:00:00Z","v":4634406,"vw":23.954956},{"c":23.97,"h":23.98,"l":23.9,"n":8654,"o":23.96,"t":"2024-12-03T05:00:00Z","v":4031858,"vw":23.944512},{"c":24.15,"h":24.15,"l":24.03,"n":7669,"o":24.06,"t":"2024-12-04T05:00:00Z","v":5743097,"vw":24.087441},{"c":24.08,"h":24.1699,"l":24.07,"n":11184,"o":24.14,"t":"2024-12-05T05:00:00Z","v":4771272,"vw":24.126054},{"c":24.15,"h":24.1881,"l":24.11,"n":7195,"o":24.14,"t":"2024-12-06T05:00:00Z","v":3844011,"vw":24.1395},{"c":24,"h":24.15,"l":23.9701,"n":10140,"o":24.14,"t":"2024-12-09T05:00:00Z","v":6336927,"vw":24.042569},{"c":23.91,"h":24.04,"l":23.88,"n":8832,"o":24.04,"t":"2024-12-10T05:00:00Z","v":5057936,"vw":23.970038},{"c":24.03,"h":24.06,"l":23.94,"n":6495,"o":23.95,"t":"2024-12-11T05:00:00Z","v":4479072,"vw":24.024236},{"c":23.9,"h":24.01,"l":23.9,"n":8208,"o":24,"t":"2024-12-12T05:00:00Z","v":4715127,"vw":23.960907},{"c":23.9,"h":24.0084,"l":23.83,"n":7767,"o":23.99,"t":"2024-12-13T05:00:00Z","v":5130342,"vw":23.88464},{"c":24.02,"h":24.04,"l":23.93,"n":8887,"o":23.96,"t":"2024-12-16T05:00:00Z","v":10291481,"vw":23.996834},{"c":23.89,"h":23.92,"l":23.8217,"n":10392,"o":23.9,"t":"2024-12-17T05:00:00Z","v":5810225,"vw":23.873534},{"c":23.16,"h":23.9578,"l":23.13,"n":14027,"o":23.88,"t":"2024-12-18T05:00:00Z","v":9881545,"vw":23.662124},{"c":23.14,"h":23.4151,"l":23.12,"n":14270,"o":23.37,"t":"2024-12-19T05:00:00Z","v":11849709,"vw":23.246751},{"c":23.41,"h":23.5899,"l":23.0101,"n":15226,"o":23.04,"t":"2024-12-20T05:00:00Z","v":11802437,"vw":23.405314},{"c":23.54,"h":23.56,"l":23.265,"n":10741,"o":23.41,"t":"2024-12-23T05:00:00Z","v":10510814,"vw":23.43155},{"c":23.8,"h":23.8,"l":23.57,"n":5208,"o":23.62,"t":"2024-12-24T05:00:00Z","v":6500971,"vw":23.692304},{"c":23.81,"h":23.8499,"l":23.67,"n":9048,"o":23.71,"t":"2024-12-26T05:00:00Z","v":6977489,"vw":23.79109},{"c":23.54,"h":23.66,"l":23.38,"n":11606,"o":23.66,"t":"2024-12-27T05:00:00Z","v":9824894,"vw":23.484809},{"c":23.27,"h":23.4176,"l":23.1225,"n":10043,"o":23.28,"t":"2024-12-30T05:00:00Z","v":7705767,"vw":23.306334},{"c":23.18,"h":23.38,"l":23.135,"n":11980,"o":23.36,"t":"2024-12-31T05:00:00Z","v":11767363,"vw":23.220458},{"c":23.15,"h":23.4,"l":22.9801,"n":14352,"o":23.32,"t":"2025-01-02T05:00:00Z","v":10772832,"vw":23.156242},{"c":23.45,"h":23.4702,"l":23.22,"n":10115,"o":23.27,"t":"2025-01-03T05:00:00Z","v":9198070,"vw":23.391992},{"c":23.61,"h":23.76,"l":23.515,"n":11963,"o":23.63,"t":"2025-01-06T05:00:00Z","v":8359095,"vw":23.662266},{"c":23.31,"h":23.6894,"l":23.24,"n":11494,"o":23.68,"t":"2025-01-07T05:00:00Z","v":8318678,"vw":23.410977},{"c":23.36,"h":23.4,"l":23.1726,"n":9856,"o":23.32,"t":"2025-01-08T05:00:00Z","v":7771204,"vw":23.293548},{"c":23.02,"h":23.22,"l":22.92,"n":16009,"o":23.2,"t":"2025-01-10T05:00:00Z","v":11443632,"vw":23.028315},{"c":23.05,"h":23.05,"l":22.79,"n":12846,"o":22.81,"t":"2025-01-13T05:00:00Z","v":9172501,"vw":22.915513},{"c":23.1,"h":23.1872,"l":22.93,"n":11152,"o":23.17,"t":"2025-01-14T05:00:00Z","v":8782766,"vw":23.050692},{"c":23.47,"h":23.55,"l":23.3709,"n":9619,"o":23.42,"t":"2025-01-15T05:00:00Z","v":8165831,"vw":23.472256},{"c":23.48,"h":23.575,"l":23.4412,"n":10688,"o":23.55,"t":"2025-01-16T05:00:00Z","v":8127673,"vw":23.511419},{"c":23.71,"h":23.7787,"l":23.6313,"n":9056,"o":23.7,"t":"2025-01-17T05:00:00Z","v":6097117,"vw":23.725039},{"c":23.94,"h":23.94,"l":23.75,"n":12183,"o":23.82,"t":"2025-01-21T05:00:00Z","v":7292613,"vw":23.861293},{"c":24.07,"h":24.12,"l":24.025,"n":9946,"o":24.03,"t":"2025-01-22T05:00:00Z","v":6071983,"vw":24.083394},{"c":24.19,"h":24.19,"l":24.02,"n":9380,"o":24.04,"t":"2025-01-23T05:00:00Z","v":6570228,"vw":24.094931},{"c":24.13,"h":24.23,"l":24.0713,"n":9890,"o":24.19,"t":"2025-01-24T05:00:00Z","v":9489530,"vw":24.169172},{"c":23.78,"h":23.7901,"l":23.58,"n":16075,"o":23.6,"t":"2025-01-27T05:00:00Z","v":10759580,"vw":23.698681},{"c":23.98,"h":24.0183,"l":23.6801,"n":12276,"o":23.8,"t":"2025-01-28T05:00:00Z","v":8816939,"vw":23.906921},{"c":23.88,"h":23.965,"l":23.765,"n":11436,"o":23.93,"t":"2025-01-29T05:00:00Z","v":13829680,"vw":23.894376},{"c":24.01,"h":24.0703,"l":23.84,"n":10988,"o":23.94,"t":"2025-01-30T05:00:00Z","v":8805482,"vw":23.958295},{"c":23.87,"h":24.205,"l":23.85,"n":15610,"o":24.11,"t":"2025-01-31T05:00:00Z","v":18340814,"vw":24.013649},{"c":23.72,"h":23.82,"l":23.4218,"n":21226,"o":23.49,"t":"2025-02-03T05:00:00Z","v":14777494,"vw":23.680856},{"c":23.88,"h":23.8955,"l":23.705,"n":9505,"o":23.72,"t":"2025-02-04T05:00:00Z","v":8017180,"vw":23.851534},{"c":23.96,"h":23.98,"l":23.755,"n":9730,"o":23.84,"t":"2025-02-05T05:00:00Z","v":8788972,"vw":23.904611},{"c":24.06,"h":24.0675,"l":23.915,"n":10559,"o":24.05,"t":"2025-02-06T05:00:00Z","v":6771618,"vw":24.011124},{"c":23.85,"h":24.1371,"l":23.815,"n":13770,"o":24.07,"t":"2025-02-07T05:00:00Z","v":10552733,"vw":23.902044},{"c":24,"h":24.0263,"l":23.9202,"n":9410,"o":23.97,"t":"2025-02-10T05:00:00Z","v":5990741,"vw":23.985643},{"c":24,"h":24.0201,"l":23.91,"n":8077,"o":23.91,"t":"2025-02-11T05:00:00Z","v":5466782,"vw":23.967629},{"c":23.93,"h":23.97,"l":23.72,"n":10746,"o":23.77,"t":"2025-02-12T05:00:00Z","v":8866534,"vw":23.901492},{"c":24.19,"h":24.19,"l":23.93,"n":10026,"o":23.97,"t":"2025-02-13T05:00:00Z","v":6525374,"vw":24.071931},{"c":24.2,"h":24.23,"l":24.155,"n":8499,"o":24.19,"t":"2025-02-14T05:00:00Z","v":6977383,"vw":24.196034},{"c":24.26,"h":24.26,"l":24.13,"n":11822,"o":24.23,"t":"2025-02-18T05:00:00Z","v":7472133,"vw":24.194102},{"c":24.28,"h":24.31,"l":24.165,"n":8483,"o":24.2,"t":"2025-02-19T05:00:00Z","v":6776821,"vw":24.251289},{"c":24.18,"h":24.25,"l":24.0401,"n":9932,"o":24.25,"t":"2025-02-20T05:00:00Z","v":6894779,"vw":24.115931},{"c":23.75,"h":24.18,"l":23.71,"n":16118,"o":24.18,"t":"2025-02-21T05:00:00Z","v":12048998,"vw":23.875017},{"c":23.62,"h":23.8599,"l":23.5833,"n":11226,"o":23.82,"t":"2025-02-24T05:00:00Z","v":8409571,"vw":23.722748},{"c":23.5,"h":23.6403,"l":23.3033,"n":12155,"o":23.61,"t":"2025-02-25T05:00:00Z","v":9105961,"vw":23.468318},{"c":23.51,"h":23.7168,"l":23.41,"n":11556,"o":23.56,"t":"2025-02-26T05:00:00Z","v":6368012,"vw":23.600088},{"c":23.13,"h":23.655,"l":23.125,"n":10707,"o":23.6,"t":"2025-02-27T05:00:00Z","v":8857442,"vw":23.413403},{"c":23.51,"h":23.53,"l":23.0432,"n":17249,"o":23.15,"t":"2025-02-28T05:00:00Z","v":17996611,"vw":23.282738},{"c":23.09,"h":23.638,"l":22.93,"n":18327,"o":23.57,"t":"2025-03-03T05:00:00Z","v":15519539,"vw":23.311838},{"c":22.79,"h":23.145,"l":22.595,"n":22078,"o":22.89,"t":"2025-03-04T05:00:00Z","v":18474736,"vw":22.824067},{"c":23.05,"h":23.13,"l":22.66,"n":17764,"o":22.81,"t":"2025-03-05T05:00:00Z","v":15334933,"vw":22.895216},{"c":22.62,"h":22.935,"l":22.5225,"n":17376,"o":22.76,"t":"2025-03-06T05:00:00Z","v":14557024,"vw":22.699779},{"c":22.74,"h":22.7965,"l":22.32,"n":20348,"o":22.56,"t":"2025-03-07T05:00:00Z","v":16043534,"vw":22.588963},{"c":22.11,"h":22.4784,"l":21.91,"n":21009,"o":22.4,"t":"2025-03-10T04:00:00Z","v":18660225,"vw":22.171747},{"c":21.96,"h":22.2173,"l":21.78,"n":20858,"o":22.07,"t":"2025-03-11T04:00:00Z","v":22463067,"vw":21.978765},{"c":22.07,"h":22.24,"l":21.86,"n":16874,"o":22.2,"t":"2025-03-12T04:00:00Z","v":13344975,"vw":22.082128},{"c":21.75,"h":22.065,"l":21.6899,"n":16677,"o":22.06,"t":"2025-03-13T04:00:00Z","v":16252802,"vw":21.82994},{"c":22.2,"h":22.255,"l":21.9268,"n":13488,"o":21.96,"t":"2025-03-14T04:00:00Z","v":14164981,"vw":22.141456},{"c":22.41,"h":22.5099,"l":22.205,"n":14899,"o":22.21,"t":"2025-03-17T04:00:00Z","v":14801343,"vw":22.381544},{"c":22.16,"h":22.32,"l":22.0833,"n":12046,"o":22.3,"t":"2025-03-18T04:00:00Z","v":9728573,"vw":22.155524},{"c":22.41,"h":22.565,"l":22.1824,"n":12629,"o":22.23,"t":"2025-03-19T04:00:00Z","v":11401910,"vw":22.372581},{"c":22.36,"h":22.55,"l":22.24,"n":11321,"o":22.26,"t":"2025-03-20T04:00:00Z","v":7671471,"vw":22.407091},{"c":22.38,"h":22.3866,"l":22.115,"n":9804,"o":22.17,"t":"2025-03-21T04:00:00Z","v":8388144,"vw":22.259813},{"c":22.79,"h":22.815,"l":22.61,"n":9851,"o":22.62,"t":"2025-03-24T04:00:00Z","v":9078481,"vw":22.738296},{"c":22.83,"h":22.8669,"l":22.76,"n":8998,"o":22.85,"t":"2025-03-25T04:00:00Z","v":7779890,"vw":22.808961},{"c":22.5,"h":22.7866,"l":22.42,"n":13343,"o":22.74,"t":"2025-03-26T04:00:00Z","v":15059196,"vw":22.560095},{"c":22.39,"h":22.56,"l":22.3222,"n":12793,"o":22.42,"t":"2025-03-27T04:00:00Z","v":10628679,"vw":22.460369},{"c":21.96,"h":22.37,"l":21.9148,"n":16123,"o":22.32,"t":"2025-03-28T04:00:00Z","v":11091777,"vw":22.029226},{"c":22.08,"h":22.14,"l":21.58,"n":19593,"o":21.7,"t":"2025-03-31T04:00:00Z","v":21779944,"vw":21.891079},{"c":22.17,"h":22.225,"l":21.8501,"n":13475,"o":21.99,"t":"2025-04-01T04:00:00Z","v":10600141,"vw":22.067564},{"c":22.32,"h":22.415,"l":21.9,"n":11742,"o":21.91,"t":"2025-04-02T04:00:00Z","v":8854910,"vw":22.238582},{"c":21.21,"h":21.63,"l":21.19,"n":22753,"o":21.51,"t":"2025-04-03T04:00:00Z","v":21862301,"vw":21.397018},{"c":19.95,"h":20.735,"l":19.93,"n":37339,"o":20.63,"t":"2025-04-04T04:00:00Z","v":38279871,"vw":20.22236},{"c":19.89,"h":20.6399,"l":18.9997,"n":50563,"o":19.28,"t":"2025-04-07T04:00:00Z","v":44077886,"vw":19.767905},{"c":19.6,"h":20.71,"l":19.3,"n":29641,"o":20.6,"t":"2025-04-08T04:00:00Z","v":27299119,"vw":20.065414},{"c":21.43,"h":21.56,"l":19.44,"n":31758,"o":19.48,"t":"2025-04-09T04:00:00Z","v":30486036,"vw":20.177048},{"c":20.72,"h":21.04,"l":20.105,"n":30232,"o":21.01,"t":"2025-04-10T04:00:00Z","v":23082685,"vw":20.649755},{"c":21.08,"h":21.9251,"l":20.51,"n":21168,"o":20.64,"t":"2025-04-11T04:00:00Z","v":17294723,"vw":20.85026},{"c":21.26,"h":21.4873,"l":21.05,"n":13836,"o":21.46,"t":"2025-04-14T04:00:00Z","v":10492745,"vw":21.264154},{"c":21.21,"h":21.43,"l":21.1799,"n":12246,"o":21.27,"t":"2025-04-15T04:00:00Z","v":9904472,"vw":21.289579},{"c":20.76,"h":21.115,"l":20.5336,"n":14819,"o":20.98,"t":"2025-04-16T04:00:00Z","v":12732010,"vw":20.820652},{"c":20.79,"h":20.9661,"l":20.68,"n":11873,"o":20.83,"t":"2025-04-17T04:00:00Z","v":12609735,"vw":20.846332},{"c":20.3,"h":20.6,"l":20.0748,"n":15740,"o":20.57,"t":"2025-04-21T04:00:00Z","v":9457127,"vw":20.226825},{"c":20.8,"h":20.9014,"l":20.5023,"n":14196,"o":20.53,"t":"2025-04-22T04:00:00Z","v":26420125,"vw":20.728988},{"c":21.16,"h":21.56,"l":21.09,"n":11673,"o":21.34,"t":"2025-04-23T04:00:00Z","v":11428332,"vw":21.293049},{"c":21.61,"h":21.63,"l":21.16,"n":14699,"o":21.22,"t":"2025-04-24T04:00:00Z","v":10060538,"vw":21.508812},{"c":21.76,"h":21.7752,"l":21.495,"n":9936,"o":21.6,"t":"2025-04-25T04:00:00Z","v":8252529,"vw":21.681144},{"c":21.77,"h":21.88,"l":21.54,"n":9339,"o":21.8,"t":"2025-04-28T04:00:00Z","v":7094481,"vw":21.700575},{"c":21.91,"h":21.9502,"l":21.69,"n":8701,"o":21.7,"t":"2025-04-29T04:00:00Z","v":8312112,"vw":21.86084},{"c":21.93,"h":21.99,"l":21.4,"n":10702,"o":21.64,"t":"2025-04-30T04:00:00Z","v":13720660,"vw":21.750138},{"c":22.06,"h":22.295,"l":22.0437,"n":10995,"o":22.15,"t":"2025-05-01T04:00:00Z","v":10732402,"vw":22.18499},{"c":22.4,"h":22.4665,"l":22.23,"n":15066,"o":22.31,"t":"2025-05-02T04:00:00Z","v":7836351,"vw":22.396304},{"c":22.26,"h":22.4055,"l":22.2049,"n":9648,"o":22.24,"t":"2025-05-05T04:00:00Z","v":8816737,"vw":22.331771},{"c":22.1,"h":22.27,"l":22.015,"n":10503,"o":22.06,"t":"2025-05-06T04:00:00Z","v":15077783,"vw":22.165552},{"c":22.19,"h":22.2873,"l":21.99,"n":10244,"o":22.15,"t":"2025-05-07T04:00:00Z","v":9811201,"vw":22.152934},{"c":22.34,"h":22.565,"l":22.2135,"n":9810,"o":22.36,"t":"2025-05-08T04:00:00Z","v":9432522,"vw":22.450837},{"c":22.33,"h":22.4599,"l":22.27,"n":8904,"o":22.43,"t":"2025-05-09T04:00:00Z","v":8720068,"vw":22.339633},{"c":23.07,"h":23.08,"l":22.835,"n":13249,"o":23.02,"t":"2025-05-12T04:00:00Z","v":12348670,"vw":22.950523},{"c":23.23,"h":23.33,"l":23.08,"n":11940,"o":23.09,"t":"2025-05-13T04:00:00Z","v":9446123,"vw":23.264121},{"c":23.27,"h":23.3279,"l":23.185,"n":13438,"o":23.3,"t":"2025-05-14T04:00:00Z","v":10671996,"vw":23.254739},{"c":23.36,"h":23.3883,"l":23.1513,"n":9837,"o":23.18,"t":"2025-05-15T04:00:00Z","v":7373580,"vw":23.300463},{"c":23.54,"h":23.54,"l":23.325,"n":10194,"o":23.42,"t":"2025-05-16T04:00:00Z","v":6946869,"vw":23.442989},{"c":23.56,"h":23.57,"l":23.25,"n":12458,"o":23.28,"t":"2025-05-19T04:00:00Z","v":12215440,"vw":23.487815},{"c":23.47,"h":23.51,"l":23.34,"n":10503,"o":23.47,"t":"2025-05-20T04:00:00Z","v":7289634,"vw":23.453702},{"c":23.07,"h":23.4477,"l":23.019,"n":16175,"o":23.3,"t":"2025-05-21T04:00:00Z","v":14704553,"vw":23.217323},{"c":23.06,"h":23.2065,"l":23,"n":13634,"o":23.06,"t":"2025-05-22T04:00:00Z","v":10646561,"vw":23.11629},{"c":22.92,"h":23.02,"l":22.76,"n":13830,"o":22.76,"t":"2025-05-23T04:00:00Z","v":13490634,"vw":22.916651},{"c":23.4,"h":23.4,"l":23.12,"n":9950,"o":23.17,"t":"2025-05-27T04:00:00Z","v":9217791,"vw":23.320564},{"c":23.26,"h":23.4581,"l":23.23,"n":10508,"o":23.39,"t":"2025-05-28T04:00:00Z","v":9264842,"vw":23.33702},{"c":23.34,"h":23.51,"l":23.19,"n":14834,"o":23.48,"t":"2025-05-29T04:00:00Z","v":13368685,"vw":23.317586},{"c":23.3,"h":23.39,"l":23.08,"n":14074,"o":23.3,"t":"2025-05-30T04:00:00Z","v":19950942,"vw":23.252114},{"c":23.44,"h":23.4482,"l":23.1452,"n":12398,"o":23.27,"t":"2025-06-02T04:00:00Z","v":11271593,"vw":23.331692},{"c":23.6,"h":23.6369,"l":23.42,"n":9606,"o":23.45,"t":"2025-06-03T04:00:00Z","v":7702162,"vw":23.562759},{"c":23.6,"h":23.68,"l":23.58,"n":11470,"o":23.64,"t":"2025-06-04T04:00:00Z","v":8895369,"vw":23.635118},{"c":23.49,"h":23.72,"l":23.4053,"n":14713,"o":23.65,"t":"2025-06-05T04:00:00Z","v":17368512,"vw":23.581278},{"c":23.73,"h":23.79,"l":21.81,"n":10500,"o":23.7,"t":"2025-06-06T04:00:00Z","v":10234512,"vw":23.723521},{"c":23.75,"h":23.81,"l":23.6916,"n":10188,"o":23.75,"t":"2025-06-09T04:00:00Z","v":9670409,"vw":23.758003},{"c":23.88,"h":23.8872,"l":23.72,"n":10346,"o":23.78,"t":"2025-06-10T04:00:00Z","v":9360251,"vw":23.815224},{"c":23.81,"h":23.96,"l":23.72,"n":12352,"o":23.91,"t":"2025-06-11T04:00:00Z","v":11086103,"vw":23.850525},{"c":23.9,"h":23.9,"l":23.73,"n":10380,"o":23.74,"t":"2025-06-12T04:00:00Z","v":11713642,"vw":23.850863},{"c":23.62,"h":23.82,"l":23.56,"n":15878,"o":23.66,"t":"2025-06-13T04:00:00Z","v":15527947,"vw":23.674955},{"c":23.86,"h":23.92,"l":23.75,"n":10839,"o":23.75,"t":"2025-06-16T04:00:00Z","v":24187705,"vw":23.882006},{"c":23.66,"h":23.8101,"l":23.6101,"n":12033,"o":23.75,"t":"2025-06-17T04:00:00Z","v":11476669,"vw":23.728653},{"c":23.65,"h":23.8,"l":23.62,"n":10989,"o":23.7,"t":"2025-06-18T04:00:00Z","v":10554337,"vw":23.715654},{"c":23.61,"h":23.805,"l":23.54,"n":12057,"o":23.76,"t":"2025-06-20T04:00:00Z","v":11542335,"vw":23.624402},{"c":23.83,"h":23.84,"l":23.495,"n":15868,"o":23.6,"t":"2025-06-23T04:00:00Z","v":13509509,"vw":23.698635},{"c":24.12,"h":24.14,"l":23.96,"n":13466,"o":24,"t":"2025-06-24T04:00:00Z","v":10555152,"vw":24.072037},{"c":24.03,"h":24.09,"l":23.965,"n":9723,"o":24.09,"t":"2025-06-25T04:00:00Z","v":8680235,"vw":24.022437},{"c":24.21,"h":24.24,"l":24.075,"n":8731,"o":24.1,"t":"2025-06-26T04:00:00Z","v":7972541,"vw":24.174763},{"c":24.33,"h":24.4,"l":24.1701,"n":12315,"o":24.25,"t":"2025-06-27T04:00:00Z","v":11446762,"vw":24.314538},{"c":24.44,"h":24.51,"l":24.35,"n":11260,"o":24.44,"t":"2025-06-30T04:00:00Z","v":14031239,"vw":24.417237},{"c":24.46,"h":24.5,"l":24.36,"n":14601,"o":24.4,"t":"2025-07-01T04:00:00Z","v":14246411,"vw":24.444308},{"c":24.56,"h":24.57,"l":24.4101,"n":9219,"o":24.43,"t":"2025-07-02T04:00:00Z","v":7392845,"vw":24.510129},{"c":24.77,"h":24.8,"l":24.6401,"n":6051,"o":24.65,"t":"2025-07-03T04:00:00Z","v":5586164,"vw":24.765968},{"c":24.59,"h":24.71,"l":24.47,"n":14896,"o":24.67,"t":"2025-07-07T04:00:00Z","v":11096743,"vw":24.585874},{"c":24.57,"h":24.6468,"l":24.535,"n":10831,"o":24.61,"t":"2025-07-08T04:00:00Z","v":10480463,"vw":24.587361},{"c":24.73,"h":24.7399,"l":24.595,"n":9333,"o":24.66,"t":"2025-07-09T04:00:00Z","v":7101821,"vw":24.662361},{"c":24.78,"h":24.83,"l":24.67,"n":9204,"o":24.74,"t":"2025-07-10T04:00:00Z","v":6355182,"vw":24.764375},{"c":24.7,"h":24.7369,"l":24.615,"n":10116,"o":24.67,"t":"2025-07-11T04:00:00Z","v":9344553,"vw":24.700407},{"c":24.75,"h":24.76,"l":24.62,"n":8796,"o":24.67,"t":"2025-07-14T04:00:00Z","v":6229011,"vw":24.710868},{"c":24.64,"h":24.8601,"l":24.63,"n":11172,"o":24.85,"t":"2025-07-15T04:00:00Z","v":8903499,"vw":24.727094},{"c":24.72,"h":24.74,"l":24.465,"n":12454,"o":24.68,"t":"2025-07-16T04:00:00Z","v":14000381,"vw":24.644049},{"c":24.89,"h":24.8968,"l":24.7198,"n":13041,"o":24.72,"t":"2025-07-17T04:00:00Z","v":12523610,"vw":24.834225},{"c":24.86,"h":24.95,"l":24.8111,"n":8943,"o":24.95,"t":"2025-07-18T04:00:00Z","v":7324545,"vw":24.862178},{"c":24.91,"h":25.02,"l":24.88,"n":9221,"o":24.91,"t":"2025-07-21T04:00:00Z","v":7394798,"vw":24.973163},{"c":24.91,"h":24.94,"l":24.795,"n":9568,"o":24.92,"t":"2025-07-22T04:00:00Z","v":8719854,"vw":24.87633},{"c":25.12,"h":25.12,"l":24.9437,"n":10072,"o":25.01,"t":"2025-07-23T04:00:00Z","v":9647222,"vw":25.025263},{"c":25.11,"h":25.1899,"l":25.11,"n":8856,"o":25.15,"t":"2025-07-24T04:00:00Z","v":6997024,"vw":25.147465},{"c":25.24,"h":25.25,"l":25.1433,"n":7551,"o":25.15,"t":"2025-07-25T04:00:00Z","v":6851095,"vw":25.203895},{"c":25.24,"h":25.28,"l":25.18,"n":9724,"o":25.27,"t":"2025-07-28T04:00:00Z","v":6479658,"vw":25.229261},{"c":25.18,"h":25.3,"l":25.13,"n":10356,"o":25.28,"t":"2025-07-29T04:00:00Z","v":10193464,"vw":25.191736},{"c":25.13,"h":25.27,"l":25.015,"n":13389,"o":25.2,"t":"2025-07-30T04:00:00Z","v":11639754,"vw":25.162488},{"c":25.04,"h":25.3501,"l":24.99,"n":18266,"o":25.34,"t":"2025-07-31T04:00:00Z","v":20667494,"vw":25.181975},{"c":24.63,"h":24.8067,"l":24.52,"n":19093,"o":24.8,"t":"2025-08-01T04:00:00Z","v":18813607,"vw":24.640418},{"c":24.99,"h":25,"l":24.78,"n":11536,"o":24.79,"t":"2025-08-04T04:00:00Z","v":11814541,"vw":24.93366},{"c":24.88,"h":25.06,"l":24.83,"n":15618,"o":25.02,"t":"2025-08-05T04:00:00Z","v":17164097,"vw":24.904544},{"c":25.06,"h":25.08,"l":24.87,"n":11470,"o":24.91,"t":"2025-08-06T04:00:00Z","v":11205598,"vw":25.005409},{"c":25.05,"h":25.225,"l":24.91,"n":13052,"o":25.19,"t":"2025-08-07T04:00:00Z","v":12407909,"vw":25.017655},{"c":25.21,"h":25.24,"l":25.0741,"n":10257,"o":25.11,"t":"2025-08-08T04:00:00Z","v":9288335,"vw":25.193342},{"c":25.17,"h":25.2865,"l":25.1117,"n":10551,"o":25.22,"t":"2025-08-11T04:00:00Z","v":11700025,"vw":25.216041},{"c":25.45,"h":25.45,"l":25.2,"n":9556,"o":25.26,"t":"2025-08-12T04:00:00Z","v":8430196,"vw":25.352008},{"c":25.54,"h":25.5772,"l":25.44,"n":11869,"o":25.53,"t":"2025-08-13T04:00:00Z","v":13382833,"vw":25.490769},{"c":25.53,"h":25.55,"l":25.42,"n":10564,"o":25.44,"t":"2025-08-14T04:00:00Z","v":11300414,"vw":25.488459},{"c":25.47,"h":25.57,"l":25.425,"n":10741,"o":25.57,"t":"2025-08-15T04:00:00Z","v":9627855,"vw":25.479185},{"c":25.47,"h":25.485,"l":25.4135,"n":10550,"o":25.45,"t":"2025-08-18T04:00:00Z","v":9441832,"vw":25.449183},{"c":25.32,"h":25.5,"l":25.265,"n":12626,"o":25.46,"t":"2025-08-19T04:00:00Z","v":12091944,"vw":25.35212},{"c":25.26,"h":25.3,"l":25.04,"n":14806,"o":25.29,"t":"2025-08-20T04:00:00Z","v":16300930,"vw":25.169137},{"c":25.16,"h":25.2472,"l":25.0801,"n":12359,"o":25.17,"t":"2025-08-21T04:00:00Z","v":14006672,"vw":25.169337},{"c":25.56,"h":25.61,"l":25.2272,"n":11677,"o":25.23,"t":"2025-08-22T04:00:00Z","v":14421068,"vw":25.545398},{"c":25.45,"h":25.5599,"l":25.44,"n":10525,"o":25.5,"t":"2025-08-25T04:00:00Z","v":9998135,"vw":25.514019},{"c":25.58,"h":25.58,"l":25.415,"n":8375,"o":25.43,"t":"2025-08-26T04:00:00Z","v":13174504,"vw":25.496075},{"c":25.63,"h":25.65,"l":25.53,"n":8599,"o":25.54,"t":"2025-08-27T04:00:00Z","v":8531953,"vw":25.605596},{"c":25.73,"h":25.74,"l":25.578,"n":8745,"o":25.65,"t":"2025-08-28T04:00:00Z","v":9536011,"vw":25.66442},{"c":25.57,"h":25.67,"l":25.4747,"n":11127,"o":25.66,"t":"2025-08-29T04:00:00Z","v":15225874,"vw":25.535821},{"c":25.38,"h":25.38,"l":25.1545,"n":15892,"o":25.25,"t":"2025-09-02T04:00:00Z","v":14300983,"vw":25.267129},{"c":25.5,"h":25.52,"l":25.364,"n":11916,"o":25.46,"t":"2025-09-03T04:00:00Z","v":14593254,"vw":25.437689},{"c":25.71,"h":25.7172,"l":25.4842,"n":8768,"o":25.52,"t":"2025-09-04T04:00:00Z","v":8526635,"vw":25.59658},{"c":25.66,"h":25.8474,"l":25.4899,"n":14691,"o":25.82,"t":"2025-09-05T04:00:00Z","v":16599648,"vw":25.60315},{"c":25.71,"h":25.76,"l":25.655,"n":12690,"o":25.7,"t":"2025-09-08T04:00:00Z","v":12058807,"vw":25.703667},{"c":25.79,"h":25.7964,"l":25.6501,"n":8361,"o":25.73,"t":"2025-09-09T04:00:00Z","v":12691460,"vw":25.724716},{"c":25.85,"h":25.94,"l":25.78,"n":10776,"o":25.915,"t":"2025-09-10T04:00:00Z","v":10124179,"vw":25.861281},{"c":26.07,"h":26.09,"l":25.905,"n":8503,"o":25.93,"t":"2025-09-11T04:00:00Z","v":7557656,"vw":26.036097},{"c":26.05,"h":26.11,"l":26.025,"n":8194,"o":26.06,"t":"2025-09-12T04:00:00Z","v":6839335,"vw":26.067266},{"c":26.17,"h":26.19,"l":26.12,"n":10229,"o":26.13,"t":"2025-09-15T04:00:00Z","v":7489237,"vw":26.156592},{"c":26.15,"h":26.215,"l":26.1,"n":11920,"o":26.21,"t":"2025-09-16T04:00:00Z","v":10613813,"vw":26.139098},{"c":26.11,"h":26.225,"l":25.9199,"n":11410,"o":26.15,"t":"2025-09-17T04:00:00Z","v":10343078,"vw":26.106621},{"c":26.25,"h":26.3474,"l":26.1689,"n":11932,"o":26.24,"t":"2025-09-18T04:00:00Z","v":12133651,"vw":26.281472},{"c":26.36,"h":26.4,"l":26.2331,"n":10130,"o":26.33,"t":"2025-09-19T04:00:00Z","v":8888242,"vw":26.311294},{"c":26.5,"h":26.51,"l":26.3,"n":9201,"o":26.31,"t":"2025-09-22T04:00:00Z","v":7200091,"vw":26.440516},{"c":26.35,"h":26.51,"l":26.29,"n":12042,"o":26.48,"t":"2025-09-23T04:00:00Z","v":10420756,"vw":26.393763},{"c":26.18,"h":26.33,"l":26.12,"n":15003,"o":26.33,"t":"2025-09-24T04:00:00Z","v":11832160,"vw":26.19218},{"c":26.04,"h":26.1,"l":25.8938,"n":12650,"o":26.03,"t":"2025-09-25T04:00:00Z","v":13904385,"vw":26.032973},{"c":26.19,"h":26.215,"l":26.0399,"n":11312,"o":26.11,"t":"2025-09-26T04:00:00Z","v":15247266,"vw":26.129862},{"c":26.27,"h":26.33,"l":26.2019,"n":12047,"o":26.29,"t":"2025-09-29T04:00:00Z","v":14668100,"vw":26.265884},{"c":26.34,"h":26.3762,"l":26.1799,"n":12773,"o":26.25,"t":"2025-09-30T04:00:00Z","v":16546435,"vw":26.246653},{"c":26.44,"h":26.49,"l":26.2301,"n":10015,"o":26.24,"t":"2025-10-01T04:00:00Z","v":10262516,"vw":26.392012},{"c":26.5,"h":26.54,"l":26.39,"n":10158,"o":26.52,"t":"2025-10-02T04:00:00Z","v":11965942,"vw":26.456807},{"c":26.48,"h":26.63,"l":26.44,"n":11059,"o":26.53,"t":"2025-10-03T04:00:00Z","v":14373912,"vw":26.546587},{"c":26.59,"h":26.64,"l":26.505,"n":10059,"o":26.6,"t":"2025-10-06T04:00:00Z","v":9866849,"vw":26.581449},{"c":26.48,"h":26.65,"l":26.41,"n":11785,"o":26.63,"t":"2025-10-07T04:00:00Z","v":14872403,"vw":26.482103},{"c":26.66,"h":26.66,"l":26.4979,"n":8988,"o":26.53,"t":"2025-10-08T04:00:00Z","v":9155080,"vw":26.612142},{"c":26.57,"h":26.68,"l":26.49,"n":10755,"o":26.66,"t":"2025-10-09T04:00:00Z","v":14387121,"vw":26.548575},{"c":25.85,"h":26.68,"l":25.84,"n":20857,"o":26.6,"t":"2025-10-10T04:00:00Z","v":23356018,"vw":26.185684},{"c":26.27,"h":26.32,"l":26.12,"n":11861,"o":26.16,"t":"2025-10-13T04:00:00Z","v":18238158,"vw":26.228833},{"c":26.23,"h":26.37,"l":25.865,"n":15962,"o":26.01,"t":"2025-10-14T04:00:00Z","v":22065076,"vw":26.214058},{"c":26.35,"h":26.55,"l":26.1,"n":24424,"o":26.42,"t":"2025-10-15T04:00:00Z","v":24946695,"vw":26.357081},{"c":26.16,"h":26.48,"l":26.015,"n":16268,"o":26.41,"t":"2025-10-16T04:00:00Z","v":22382971,"vw":26.265748},{"c":26.29,"h":26.3455,"l":26.0399,"n":15142,"o":26.09,"t":"2025-10-17T04:00:00Z","v":21714289,"vw":26.192605},{"c":26.57,"h":26.61,"l":26.41,"n":10833,"o":26.43,"t":"2025-10-20T04:00:00Z","v":11276312,"vw":26.54838},{"c":26.58,"h":26.64,"l":26.5098,"n":9649,"o":26.56,"t":"2025-10-21T04:00:00Z","v":11641384,"vw":26.585233},{"c":26.4,"h":26.59,"l":26.2299,"n":15354,"o":26.59,"t":"2025-10-22T04:00:00Z","v":24033424,"vw":26.396998},{"c":26.58,"h":26.63,"l":26.415,"n":9307,"o":26.42,"t":"2025-10-23T04:00:00Z","v":13224999,"vw":26.542935},{"c":26.81,"h":26.86,"l":26.745,"n":10688,"o":26.78,"t":"2025-10-24T04:00:00Z","v":13403841,"vw":26.823925},{"c":27.12,"h":27.13,"l":26.99,"n":8869,"o":27.03,"t":"2025-10-27T04:00:00Z","v":8607148,"vw":27.050616},{"c":27.17,"h":27.24,"l":27.09,"n":11008,"o":27.2,"t":"2025-10-28T04:00:00Z","v":12929342,"vw":27.15945},{"c":27.19,"h":27.27,"l":27,"n":14543,"o":27.23,"t":"2025-10-29T04:00:00Z","v":18281211,"vw":27.17755},{"c":26.89,"h":27.12,"l":26.87,"n":14833,"o":27.01,"t":"2025-10-30T04:00:00Z","v":19801137,"vw":27.021899},{"c":26.97,"h":27.08,"l":26.8599,"n":18595,"o":27.08,"t":"2025-10-31T04:00:00Z","v":26432763,"vw":26.986836},{"c":27.01,"h":27.13,"l":26.8701,"n":12423,"o":27.12,"t":"2025-11-03T05:00:00Z","v":14852038,"vw":26.997962},{"c":26.71,"h":26.88,"l":26.66,"n":13203,"o":26.73,"t":"2025-11-04T05:00:00Z","v":17923161,"vw":26.752326},{"c":26.77,"h":26.92,"l":26.64,"n":12617,"o":26.68,"t":"2025-11-05T05:00:00Z","v":15533653,"vw":26.837577},{"c":26.49,"h":26.7799,"l":26.415,"n":14476,"o":26.74,"t":"2025-11-06T05:00:00Z","v":17402446,"vw":26.536173},{"c":26.53,"h":26.53,"l":26.12,"n":16602,"o":26.38,"t":"2025-11-07T05:00:00Z","v":24475122,"vw":26.291261},{"c":26.94,"h":26.97,"l":26.69,"n":12371,"o":26.78,"t":"2025-11-10T05:00:00Z","v":14779495,"vw":26.822705},{"c":27,"h":27.01,"l":26.82,"n":10618,"o":26.87,"t":"2025-11-11T05:00:00Z","v":18531149,"vw":26.926882},{"c":27,"h":27.0892,"l":26.91,"n":13387,"o":27.06,"t":"2025-11-12T05:00:00Z","v":18112556,"vw":26.982801},{"c":26.54,"h":26.895,"l":26.4701,"n":18313,"o":26.89,"t":"2025-11-13T05:00:00Z","v":30123961,"vw":26.618232},{"c":26.54,"h":26.6799,"l":26.1701,"n":16632,"o":26.26,"t":"2025-11-14T05:00:00Z","v":22651533,"vw":26.55753},{"c":26.26,"h":26.59,"l":26.125,"n":16642,"o":26.44,"t":"2025-11-17T05:00:00Z","v":23578901,"vw":26.38483},{"c":26.06,"h":26.2499,"l":25.88,"n":20082,"o":26.11,"t":"2025-11-18T05:00:00Z","v":32263480,"vw":26.122322},{"c":26.15,"h":26.33,"l":25.9948,"n":16903,"o":26.07,"t":"2025-11-19T05:00:00Z","v":26845286,"vw":26.129021},{"c":25.74,"h":26.6599,"l":25.71,"n":21839,"o":26.55,"t":"2025-11-20T05:00:00Z","v":30563642,"vw":26.048947},{"c":26,"h":26.21,"l":25.655,"n":21645,"o":25.84,"t":"2025-11-21T05:00:00Z","v":42940719,"vw":25.97458},{"c":26.4,"h":26.43,"l":26.095,"n":13938,"o":26.15,"t":"2025-11-24T05:00:00Z","v":21449763,"vw":26.345207},{"c":26.65,"h":26.685,"l":26.215,"n":14093,"o":26.37,"t":"2025-11-25T05:00:00Z","v":19818600,"vw":26.527134},{"c":26.83,"h":26.91,"l":26.72,"n":12125,"o":26.74,"t":"2025-11-26T05:00:00Z","v":19326018,"vw":26.854709},{"c":27,"h":27,"l":26.86,"n":8838,"o":26.87,"t":"2025-11-28T05:00:00Z","v":11537433,"vw":26.942411},{"c":26.87,"h":26.97,"l":26.79,"n":18435,"o":26.8,"t":"2025-12-01T05:00:00Z","v":25932802,"vw":26.900886},{"c":26.91,"h":27.01,"l":26.83,"n":14905,"o":26.93,"t":"2025-12-02T05:00:00Z","v":28801146,"vw":26.918885},{"c":27.02,"h":27.0599,"l":26.8435,"n":13117,"o":26.86,"t":"2025-12-03T05:00:00Z","v":19075016,"vw":26.976125},{"c":27.05,"h":27.0601,"l":26.9214,"n":13009,"o":27.05,"t":"2025-12-04T05:00:00Z","v":22937000,"vw":27.005108},{"c":27.09,"h":27.2,"l":27.04,"n":13908,"o":27.08,"t":"2025-12-05T05:00:00Z","v":22546326,"vw":27.108049},{"c":27,"h":27.125,"l":26.9264,"n":13099,"o":27.12,"t":"2025-12-08T05:00:00Z","v":19024005,"vw":26.99659},{"c":26.98,"h":27.08,"l":26.965,"n":11997,"o":26.98,"t":"2025-12-09T05:00:00Z","v":15939303,"vw":27.030867},{"c":27.09,"h":27.15,"l":26.8386,"n":13382,"o":26.88,"t":"2025-12-10T05:00:00Z","v":22008377,"vw":26.961271},{"c":27.16,"h":27.16,"l":26.88,"n":12407,"o":26.99,"t":"2025-12-11T05:00:00Z","v":22095715,"vw":27.052732},{"c":26.85,"h":27.15,"l":26.75,"n":15255,"o":27.11,"t":"2025-12-12T05:00:00Z","v":22396064,"vw":26.89221},{"c":26.8,"h":27.01,"l":26.7435,"n":16453,"o":27,"t":"2025-12-15T05:00:00Z","v":28213284,"vw":26.81493},{"c":26.73,"h":26.82,"l":26.57,"n":17056,"o":26.74,"t":"2025-12-16T05:00:00Z","v":26816868,"vw":26.685449},{"c":26.43,"h":26.79,"l":26.41,"n":18775,"o":26.75,"t":"2025-12-17T05:00:00Z","v":31868999,"vw":26.54047},{"c":26.62,"h":26.8,"l":26.5601,"n":14620,"o":26.68,"t":"2025-12-18T05:00:00Z","v":29748768,"vw":26.695104},{"c":26.88,"h":26.9,"l":26.71,"n":11580,"o":26.71,"t":"2025-12-19T05:00:00Z","v":17697702,"vw":26.857672},{"c":27.06,"h":27.08,"l":26.9701,"n":10033,"o":27.01,"t":"2025-12-22T05:00:00Z","v":10984005,"vw":27.037006},{"c":27.17,"h":27.17,"l":27.01,"n":9086,"o":27.01,"t":"2025-12-23T05:00:00Z","v":8845562,"vw":27.110934},{"c":27.25,"h":27.27,"l":27.16,"n":4772,"o":27.17,"t":"2025-12-24T05:00:00Z","v":4482012,"vw":27.227709},{"c":27.25,"h":27.3,"l":27.2,"n":8755,"o":27.25,"t":"2025-12-26T05:00:00Z","v":8150866,"vw":27.245264},{"c":27.16,"h":27.21,"l":27.08,"n":10538,"o":27.14,"t":"2025-12-29T05:00:00Z","v":10661749,"vw":27.130216},{"c":27.12,"h":27.18,"l":27.1,"n":9422,"o":27.14,"t":"2025-12-30T05:00:00Z","v":8036093,"vw":27.135823},{"c":26.91,"h":27.14,"l":26.9,"n":14319,"o":27.12,"t":"2025-12-31T05:00:00Z","v":13444864,"vw":27.006986},{"c":26.97,"h":27.1,"l":26.835,"n":17291,"o":27.06,"t":"2026-01-02T05:00:00Z","v":23666860,"vw":26.940002},{"c":27.17,"h":27.24,"l":27.1,"n":13856,"o":27.11,"t":"2026-01-05T05:00:00Z","v":13159698,"vw":27.178191},{"c":27.34,"h":27.36,"l":27.1691,"n":11704,"o":27.18,"t":"2026-01-06T05:00:00Z","v":13832717,"vw":27.266753},{"c":27.24,"h":27.4186,"l":27.2346,"n":12297,"o":27.34,"t":"2026-01-07T05:00:00Z","v":14889912,"vw":27.333981},{"c":27.25,"h":27.29,"l":27.16,"n":13619,"o":27.22,"t":"2026-01-08T05:00:00Z","v":20193192,"vw":27.230114},{"c":27.42,"h":27.46,"l":27.225,"n":11804,"o":27.28,"t":"2026-01-09T05:00:00Z","v":15890119,"vw":27.381218},{"c":27.47,"h":27.5,"l":27.27,"n":11911,"o":27.27,"t":"2026-01-12T05:00:00Z","v":10184873,"vw":27.417278},{"c":27.41,"h":27.5,"l":27.31,"n":12392,"o":27.48,"t":"2026-01-13T05:00:00Z","v":16769093,"vw":27.397402},{"c":27.27,"h":27.3299,"l":27.11,"n":18716,"o":27.305,"t":"2026-01-14T05:00:00Z","v":22523375,"vw":27.186053},{"c":27.37,"h":27.48,"l":27.32,"n":12622,"o":27.45,"t":"2026-01-15T05:00:00Z","v":19184812,"vw":27.412945},{"c":27.33,"h":27.43,"l":27.27,"n":13147,"o":27.42,"t":"2026-01-16T05:00:00Z","v":14522411,"vw":27.364642},{"c":26.78,"h":27.061,"l":26.74,"n":22362,"o":26.94,"t":"2026-01-20T05:00:00Z","v":25403723,"vw":26.911527},{"c":27.08,"h":27.2099,"l":26.7901,"n":20754,"o":26.86,"t":"2026-01-21T05:00:00Z","v":30813202,"vw":26.967675},{"c":27.22,"h":27.3,"l":27.14,"n":13678,"o":27.25,"t":"2026-01-22T05:00:00Z","v":20172414,"vw":27.225134},{"c":27.22,"h":27.289,"l":27.145,"n":13770,"o":27.19,"t":"2026-01-23T05:00:00Z","v":17809037,"vw":27.217868},{"c":27.35,"h":27.4,"l":27.2499,"n":11988,"o":27.26,"t":"2026-01-26T05:00:00Z","v":12709894,"vw":27.360884},{"c":27.46,"h":27.5,"l":27.37,"n":9634,"o":27.4,"t":"2026-01-27T05:00:00Z","v":9015958,"vw":27.45687},{"c":27.43,"h":27.54,"l":27.3801,"n":12252,"o":27.52,"t":"2026-01-28T05:00:00Z","v":18728522,"vw":27.451084},{"c":27.38,"h":27.5,"l":27.01,"n":18002,"o":27.47,"t":"2026-01-29T05:00:00Z","v":28496004,"vw":27.220957},{"c":27.24,"h":27.3599,"l":27.075,"n":20244,"o":27.27,"t":"2026-01-30T05:00:00Z","v":31050842,"vw":27.232267},{"c":27.4,"h":27.45,"l":27.15,"n":15096,"o":27.16,"t":"2026-02-02T05:00:00Z","v":17365333,"vw":27.390593},{"c":27.17,"h":27.4565,"l":26.935,"n":20565,"o":27.44,"t":"2026-02-03T05:00:00Z","v":29402448,"vw":27.142804},{"c":27.03,"h":27.23,"l":26.845,"n":24235,"o":27.19,"t":"2026-02-04T05:00:00Z","v":34204606,"vw":27.042174},{"c":26.68,"h":26.9301,"l":26.62,"n":23448,"o":26.83,"t":"2026-02-05T05:00:00Z","v":31497832,"vw":26.754289},{"c":27.24,"h":27.29,"l":26.825,"n":15178,"o":26.84,"t":"2026-02-06T05:00:00Z","v":17105430,"vw":27.086916},{"c":27.38,"h":27.44,"l":27.135,"n":12866,"o":27.18,"t":"2026-02-09T05:00:00Z","v":16633312,"vw":27.353957},{"c":27.3,"h":27.48,"l":27.28,"n":12622,"o":27.4,"t":"2026-02-10T05:00:00Z","v":17586318,"vw":27.3858},{"c":27.29,"h":27.5,"l":27.165,"n":14425,"o":27.48,"t":"2026-02-11T05:00:00Z","v":21109000,"vw":27.299105},{"c":26.85,"h":27.42,"l":26.815,"n":19880,"o":27.37,"t":"2026-02-12T05:00:00Z","v":26141118,"vw":27.023797},{"c":26.88,"h":27.06,"l":26.705,"n":19742,"o":26.87,"t":"2026-02-13T05:00:00Z","v":26509067,"vw":26.925524},{"c":26.93,"h":27.01,"l":26.64,"n":21933,"o":26.82,"t":"2026-02-17T05:00:00Z","v":27681350,"vw":26.848531},{"c":27.07,"h":27.19,"l":26.924,"n":13937,"o":26.99,"t":"2026-02-18T05:00:00Z","v":15889586,"vw":27.08844},{"c":27.01,"h":27.065,"l":26.885,"n":15144,"o":26.97,"t":"2026-02-19T05:00:00Z","v":22477802,"vw":26.971611},{"c":27.18,"h":27.205,"l":26.9,"n":16844,"o":26.92,"t":"2026-02-20T05:00:00Z","v":21895343,"vw":27.096836},{"c":26.89,"h":27.19,"l":26.8,"n":16413,"o":27.11,"t":"2026-02-23T05:00:00Z","v":20641653,"vw":26.910284},{"c":27.1,"h":27.13,"l":26.8,"n":11389,"o":26.86,"t":"2026-02-24T05:00:00Z","v":15076129,"vw":27.03717},{"c":27.33,"h":27.3499,"l":27.2,"n":8619,"o":27.2,"t":"2026-02-25T05:00:00Z","v":10638001,"vw":27.274397},{"c":27.19,"h":27.33,"l":26.99,"n":17361,"o":27.33,"t":"2026-02-26T05:00:00Z","v":30729313,"vw":27.117681},{"c":27.06,"h":27.08,"l":26.8727,"n":23268,"o":26.93,"t":"2026-02-27T05:00:00Z","v":36694861,"vw":26.995483},{"c":27.08,"h":27.16,"l":26.7401,"n":18285,"o":26.76,"t":"2026-03-02T05:00:00Z","v":23673938,"vw":27.025348},{"c":26.83,"h":26.92,"l":26.39,"n":27114,"o":26.62,"t":"2026-03-03T05:00:00Z","v":37397946,"vw":26.676112},{"c":27.02,"h":27.1,"l":26.8,"n":14533,"o":26.88,"t":"2026-03-04T05:00:00Z","v":19612665,"vw":26.995807},{"c":26.88,"h":27.04,"l":26.64,"n":26892,"o":26.89,"t":"2026-03-05T05:00:00Z","v":46219416,"vw":26.784365},{"c":26.52,"h":26.655,"l":26.4,"n":22382,"o":26.54,"t":"2026-03-06T05:00:00Z","v":27169059,"vw":26.560551},{"c":26.74,"h":26.8,"l":26.11,"n":24672,"o":26.27,"t":"2026-03-09T04:00:00Z","v":37385905,"vw":26.407854},{"c":26.69,"h":26.94,"l":26.6,"n":18789,"o":26.72,"t":"2026-03-10T04:00:00Z","v":24327219,"vw":26.781659},{"c":26.66,"h":26.8,"l":26.54,"n":16713,"o":26.69,"t":"2026-03-11T04:00:00Z","v":23022918,"vw":26.636455},{"c":26.25,"h":26.47,"l":26.23,"n":20307,"o":26.46,"t":"2026-03-12T04:00:00Z","v":30741002,"vw":26.350261},{"c":26.1,"h":26.4851,"l":26.05,"n":22427,"o":26.36,"t":"2026-03-13T04:00:00Z","v":39558592,"vw":26.196328},{"c":26.37,"h":26.475,"l":26.28,"n":19437,"o":26.33,"t":"2026-03-16T04:00:00Z","v":31184219,"vw":26.369545},{"c":26.44,"h":26.58,"l":26.415,"n":14113,"o":26.49,"t":"2026-03-17T04:00:00Z","v":20863869,"vw":26.472147},{"c":26.09,"h":26.3901,"l":26.065,"n":19367,"o":26.36,"t":"2026-03-18T04:00:00Z","v":33915601,"vw":26.238657},{"c":26.01,"h":26.1399,"l":25.83,"n":23021,"o":25.87,"t":"2026-03-19T04:00:00Z","v":43798422,"vw":25.945863},{"c":25.62,"h":25.955,"l":25.48,"n":27422,"o":25.95,"t":"2026-03-20T04:00:00Z","v":51634408,"vw":25.745525},{"c":25.9,"h":26.1973,"l":25.8527,"n":18955,"o":26,"t":"2026-03-23T04:00:00Z","v":26415803,"vw":26.020873},{"c":25.82,"h":25.97,"l":25.6801,"n":17284,"o":25.75,"t":"2026-03-24T04:00:00Z","v":24257435,"vw":25.848955},{"c":25.9,"h":26.06,"l":25.795,"n":12298,"o":25.97,"t":"2026-03-25T04:00:00Z","v":20375303,"vw":25.923183},{"c":25.45,"h":25.83,"l":25.4301,"n":18352,"o":25.71,"t":"2026-03-26T04:00:00Z","v":25332058,"vw":25.636748},{"c":25.01,"h":25.345,"l":24.9626,"n":21836,"o":25.34,"t":"2026-03-27T04:00:00Z","v":29998513,"vw":25.151965},{"c":24.92,"h":25.25,"l":24.8101,"n":20932,"o":25.25,"t":"2026-03-30T04:00:00Z","v":39066478,"vw":25.031985},{"c":25.64,"h":25.69,"l":25.155,"n":21259,"o":25.2,"t":"2026-03-31T04:00:00Z","v":36666487,"vw":25.442931},{"c":25.84,"h":25.97,"l":25.7401,"n":21113,"o":25.78,"t":"2026-04-01T04:00:00Z","v":29899590,"vw":25.865525},{"c":25.86,"h":25.95,"l":25.435,"n":14743,"o":25.5,"t":"2026-04-02T04:00:00Z","v":18776347,"vw":25.7593},{"c":25.99,"h":26.005,"l":25.85,"n":13391,"o":25.87,"t":"2026-04-06T04:00:00Z","v":11998327,"vw":25.933315},{"c":26,"h":26,"l":25.675,"n":14454,"o":25.91,"t":"2026-04-07T04:00:00Z","v":18454606,"vw":25.840795},{"c":26.65,"h":26.71,"l":26.48,"n":13270,"o":26.68,"t":"2026-04-08T04:00:00Z","v":14503404,"vw":26.603023},{"c":26.79,"h":26.83,"l":26.54,"n":13542,"o":26.6,"t":"2026-04-09T04:00:00Z","v":13271845,"vw":26.712326},{"c":26.76,"h":26.869,"l":26.72,"n":10593,"o":26.83,"t":"2026-04-10T04:00:00Z","v":9495379,"vw":26.777242},{"c":27.04,"h":27.04,"l":26.6501,"n":11894,"o":26.67,"t":"2026-04-13T04:00:00Z","v":10869180,"vw":26.816547},{"c":27.37,"h":27.37,"l":27.11,"n":11465,"o":27.12,"t":"2026-04-14T04:00:00Z","v":10432721,"vw":27.29359},{"c":27.59,"h":27.6,"l":27.37,"n":10925,"o":27.41,"t":"2026-04-15T04:00:00Z","v":9751187,"vw":27.494257},{"c":27.65,"h":27.7,"l":27.53,"n":11083,"o":27.62,"t":"2026-04-16T04:00:00Z","v":9871578,"vw":27.615973},{"c":27.99,"h":28.09,"l":27.83,"n":13491,"o":27.84,"t":"2026-04-17T04:00:00Z","v":12104301,"vw":27.994113},{"c":27.96,"h":27.99,"l":27.8401,"n":12269,"o":27.93,"t":"2026-04-20T04:00:00Z","v":12932268,"vw":27.922088},{"c":27.78,"h":28.065,"l":27.72,"n":14611,"o":28.04,"t":"2026-04-21T04:00:00Z","v":19675304,"vw":27.880606},{"c":28.04,"h":28.05,"l":27.945,"n":10155,"o":27.98,"t":"2026-04-22T04:00:00Z","v":11459006,"vw":27.990857},{"c":27.94,"h":28.0899,"l":27.6801,"n":15722,"o":27.98,"t":"2026-04-23T04:00:00Z","v":18163829,"vw":27.934433},{"c":28.14,"h":28.15,"l":27.94,"n":12297,"o":28.02,"t":"2026-04-24T04:00:00Z","v":14733935,"vw":28.06307},{"c":28.17,"h":28.195,"l":28.0601,"n":14495,"o":28.09,"t":"2026-04-27T04:00:00Z","v":10207976,"vw":28.126996},{"c":28.03,"h":28.0855,"l":27.935,"n":12943,"o":28.06,"t":"2026-04-28T04:00:00Z","v":11726316,"vw":27.994468},{"c":28.02,"h":28.04,"l":27.8901,"n":16874,"o":28,"t":"2026-04-29T04:00:00Z","v":13437884,"vw":27.967531},{"c":28.29,"h":28.34,"l":27.975,"n":13036,"o":28.12,"t":"2026-04-30T04:00:00Z","v":18180668,"vw":28.155533},{"c":28.38,"h":28.54,"l":28.375,"n":13876,"o":28.42,"t":"2026-05-01T04:00:00Z","v":12521214,"vw":28.46125},{"c":28.28,"h":28.45,"l":28.165,"n":15364,"o":28.35,"t":"2026-05-04T04:00:00Z","v":16112856,"vw":28.309161},{"c":28.5,"h":28.55,"l":28.41,"n":13423,"o":28.41,"t":"2026-05-05T04:00:00Z","v":8469604,"vw":28.475824},{"c":28.89,"h":28.93,"l":28.665,"n":11983,"o":28.67,"t":"2026-05-06T04:00:00Z","v":9848002,"vw":28.797191},{"c":28.79,"h":28.98,"l":28.725,"n":15334,"o":28.94,"t":"2026-05-07T04:00:00Z","v":16767602,"vw":28.831599},{"c":29,"h":29.02,"l":28.8899,"n":11953,"o":28.9,"t":"2026-05-08T04:00:00Z","v":10186059,"vw":28.973302},{"c":29.07,"h":29.12,"l":28.93,"n":10848,"o":28.93,"t":"2026-05-11T04:00:00Z","v":7432931,"vw":29.061067},{"c":29.01,"h":29.04,"l":28.765,"n":12894,"o":28.98,"t":"2026-05-12T04:00:00Z","v":34645425,"vw":28.877661},{"c":29.17,"h":29.23,"l":28.905,"n":10265,"o":29,"t":"2026-05-13T04:00:00Z","v":10585988,"vw":29.106193},{"c":29.41,"h":29.46,"l":29.22,"n":11446,"o":29.23,"t":"2026-05-14T04:00:00Z","v":11899177,"vw":29.375015},{"c":29.04,"h":29.21,"l":29,"n":14600,"o":29.18,"t":"2026-05-15T04:00:00Z","v":13091848,"vw":29.11144},{"c":29.03,"h":29.1396,"l":28.82,"n":18197,"o":29.07,"t":"2026-05-18T04:00:00Z","v":19631667,"vw":28.964974},{"c":28.83,"h":28.99,"l":28.74,"n":14202,"o":28.86,"t":"2026-05-19T04:00:00Z","v":16452101,"vw":28.862481},{"c":29.15,"h":29.16,"l":28.855,"n":13286,"o":28.9,"t":"2026-05-20T04:00:00Z","v":16807697,"vw":29.056482},{"c":29.2,"h":29.275,"l":28.985,"n":16135,"o":29.04,"t":"2026-05-21T04:00:00Z","v":17294982,"vw":29.109976},{"c":29.33,"h":29.45,"l":29.2848,"n":13205,"o":29.34,"t":"2026-05-22T04:00:00Z","v":15079550,"vw":29.379747},{"c":29.53,"h":29.59,"l":29.4424,"n":13142,"o":29.5,"t":"2026-05-26T04:00:00Z","v":11954320,"vw":29.500556},{"c":29.52,"h":29.56,"l":29.4301,"n":13733,"o":29.55,"t":"2026-05-27T04:00:00Z","v":14072500,"vw":29.495616},{"c":29.7,"h":29.72,"l":29.47,"n":11708,"o":29.5,"t":"2026-05-28T04:00:00Z","v":12977810,"vw":29.627687},{"c":29.76,"h":29.8285,"l":29.695,"n":13677,"o":29.73,"t":"2026-05-29T04:00:00Z","v":19098185,"vw":29.771695},{"c":29.86,"h":29.93,"l":29.7,"n":16393,"o":29.75,"t":"2026-06-01T04:00:00Z","v":16195388,"vw":29.820117},{"c":29.92,"h":29.95,"l":29.8,"n":10936,"o":29.81,"t":"2026-06-02T04:00:00Z","v":8483105,"vw":29.893031},{"c":29.71,"h":29.894,"l":29.685,"n":13416,"o":29.89,"t":"2026-06-03T04:00:00Z","v":11953826,"vw":29.752468},{"c":29.84,"h":29.88,"l":29.6,"n":11240,"o":29.62,"t":"2026-06-04T04:00:00Z","v":9532235,"vw":29.776789},{"c":29.05,"h":29.6599,"l":28.975,"n":21671,"o":29.65,"t":"2026-06-05T04:00:00Z","v":21522615,"vw":29.303611},{"c":29.13,"h":29.37,"l":29.0844,"n":16121,"o":29.27,"t":"2026-06-08T04:00:00Z","v":16573767,"vw":29.237514},{"c":29.05,"h":29.4299,"l":28.455,"n":21731,"o":29.3,"t":"2026-06-09T04:00:00Z","v":18621049,"vw":28.864347},{"c":28.58,"h":29.09,"l":28.57,"n":16893,"o":28.89,"t":"2026-06-10T04:00:00Z","v":19174079,"vw":28.805503},{"c":29.07,"h":29.15,"l":28.545,"n":21405,"o":28.7,"t":"2026-06-11T04:00:00Z","v":21035559,"vw":28.791096},{"c":29.21,"h":29.32,"l":28.96,"n":16019,"o":29.17,"t":"2026-06-12T04:00:00Z","v":16388940,"vw":29.154676},{"c":29.72,"h":29.8,"l":29.605,"n":14049,"o":29.61,"t":"2026-06-15T04:00:00Z","v":9012073,"vw":29.717557},{"c":29.55,"h":29.75,"l":29.53,"n":11561,"o":29.71,"t":"2026-06-16T04:00:00Z","v":8113433,"vw":29.642709},{"c":29.19,"h":29.625,"l":29.12,"n":15628,"o":29.58,"t":"2026-06-17T04:00:00Z","v":14935571,"vw":29.428579},{"c":29.49,"h":29.54,"l":29.37,"n":11823,"o":29.53,"t":"2026-06-18T04:00:00Z","v":7628903,"vw":29.464866},{"c":29.37,"h":29.605,"l":29.32,"n":14927,"o":29.51,"t":"2026-06-22T04:00:00Z","v":12708040,"vw":29.40172},{"c":28.99,"h":29.205,"l":28.91,"n":13695,"o":28.95,"t":"2026-06-23T04:00:00Z","v":16039977,"vw":29.080769},{"c":28.9,"h":29.159,"l":28.805,"n":13934,"o":28.96,"t":"2026-06-24T04:00:00Z","v":10606760,"vw":28.974914},{"c":28.88,"h":29.11,"l":28.7412,"n":14564,"o":29.1,"t":"2026-06-25T04:00:00Z","v":13468973,"vw":28.909889},{"c":28.79,"h":29.0099,"l":28.63,"n":13402,"o":28.71,"t":"2026-06-26T04:00:00Z","v":21610589,"vw":28.872219},{"c":29.21,"h":29.23,"l":28.86,"n":13120,"o":29.02,"t":"2026-06-29T04:00:00Z","v":12541299,"vw":29.084067},{"c":29.43,"h":29.48,"l":29.205,"n":12418,"o":29.22,"t":"2026-06-30T04:00:00Z","v":13021805,"vw":29.392102},{"c":29.39,"h":29.5551,"l":29.27,"n":12674,"o":29.37,"t":"2026-07-01T04:00:00Z","v":7737330,"vw":29.462621},{"c":29.4,"h":29.63,"l":29.1905,"n":13611,"o":29.47,"t":"2026-07-02T04:00:00Z","v":10077630,"vw":29.363491},{"c":29.65,"h":29.69,"l":29.49,"n":13244,"o":29.51,"t":"2026-07-06T04:00:00Z","v":13031373,"vw":29.612768},{"c":29.49,"h":29.635,"l":29.4,"n":12597,"o":29.6,"t":"2026-07-07T04:00:00Z","v":10121044,"vw":29.507252},{"c":29.39,"h":29.42,"l":29.16,"n":13072,"o":29.32,"t":"2026-07-08T04:00:00Z","v":7567819,"vw":29.329853},{"c":29.63,"h":29.6451,"l":29.4,"n":8708,"o":29.46,"t":"2026-07-09T04:00:00Z","v":4851119,"vw":29.565405},{"c":29.74,"h":29.76,"l":29.485,"n":12215,"o":29.655,"t":"2026-07-10T04:00:00Z","v":9823041,"vw":29.662665},{"c":29.53,"h":29.71,"l":29.48,"n":14509,"o":29.65,"t":"2026-07-13T04:00:00Z","v":10647738,"vw":29.584855},{"c":29.63,"h":29.685,"l":29.515,"n":12347,"o":29.59,"t":"2026-07-14T04:00:00Z","v":22371463,"vw":29.627271},{"c":29.74,"h":29.785,"l":29.5701,"n":11549,"o":29.73,"t":"2026-07-15T04:00:00Z","v":7320449,"vw":29.68536},{"c":29.61,"h":29.745,"l":29.485,"n":13208,"o":29.67,"t":"2026-07-16T04:00:00Z","v":6245040,"vw":29.63129},{"c":29.31,"h":29.46,"l":29.21,"n":13494,"o":29.23,"t":"2026-07-17T04:00:00Z","v":11773753,"vw":29.375383},{"c":29.26,"h":29.51,"l":29.23,"n":13182,"o":29.44,"t":"2026-07-20T04:00:00Z","v":9399538,"vw":29.336844},{"c":29.48,"h":29.51,"l":29.3201,"n":10272,"o":29.41,"t":"2026-07-21T04:00:00Z","v":7450939,"vw":29.455672},{"c":29.44,"h":29.54,"l":29.405,"n":8664,"o":29.42,"t":"2026-07-22T04:00:00Z","v":5437689,"vw":29.479858},{"c":29.09,"h":29.25,"l":28.9681,"n":13614,"o":29.13,"t":"2026-07-23T04:00:00Z","v":8325336,"vw":29.080031},{"c":29.12,"h":29.31,"l":29.06,"n":13429,"o":29.11,"t":"2026-07-24T04:00:00Z","v":9823518,"vw":29.175473},{"c":29.16,"h":29.39,"l":29.0301,"n":13885,"o":29.37,"t":"2026-07-27T04:00:00Z","v":9527191,"vw":29.133695},{"c":29.24,"h":29.3199,"l":29.045,"n":11797,"o":29.15,"t":"2026-07-28T04:00:00Z","v":8906288,"vw":29.222567},{"c":28.81,"h":29.3164,"l":28.785,"n":14321,"o":29.19,"t":"2026-07-29T04:00:00Z","v":9049173,"vw":29.012605},{"c":29.25,"h":29.2799,"l":28.9701,"n":10772,"o":29.05,"t":"2026-07-30T04:00:00Z","v":7683032,"vw":29.130044},{"c":29.44,"h":29.525,"l":29.095,"n":19569,"o":29.38,"t":"2026-07-31T04:00:00Z","v":9687676,"vw":29.343647},{"c":29.88,"h":29.91,"l":29.54,"n":15763,"o":29.56,"t":"2026-08-03T04:00:00Z","v":7660454,"vw":29.808005},{"c":30.42,"h":30.5,"l":29.985,"n":22225,"o":30,"t":"2026-08-04T04:00:00Z","v":8808125,"vw":30.315979},{"c":30.36,"h":30.625,"l":30.345,"n":21694,"o":30.59,"t":"2026-08-05T04:00:00Z","v":8993465,"vw":30.458161},{"c":30.3,"h":30.44,"l":30.265,"n":20571,"o":30.36,"t":"2026-08-06T04:00:00Z","v":8328908,"vw":30.326826},{"c":30.52,"h":30.54,"l":30.3701,"n":20358,"o":30.42,"t":"2026-08-07T04:00:00Z","v":6237758,"vw":30.479583},{"c":30.52,"h":30.59,"l":30.465,"n":22473,"o":30.5,"t":"2026-08-10T04:00:00Z","v":7873579,"vw":30.515739},{"c":30.43,"h":30.57,"l":30.3808,"n":19023,"o":30.57,"t":"2026-08-11T04:00:00Z","v":5605790,"vw":30.460643},{"c":30.51,"h":30.5999,"l":30.455,"n":12476,"o":30.59,"t":"2026-08-12T04:00:00Z","v":5646727,"vw":30.507923},{"c":30.71,"h":30.7699,"l":30.57,"n":9829,"o":30.6,"t":"2026-08-13T04:00:00Z","v":5412079,"vw":30.675199},{"c":30.64,"h":30.73,"l":30.6,"n":13858,"o":30.73,"t":"2026-08-14T04:00:00Z","v":5244742,"vw":30.642537},{"c":30.48,"h":30.64,"l":30.47,"n":11268,"o":30.62,"t":"2026-08-17T04:00:00Z","v":7616974,"vw":30.520033},{"c":30.27,"h":30.36,"l":30.25,"n":9691,"o":30.33,"t":"2026-08-18T04:00:00Z","v":5030136,"vw":30.303151},{"c":30.33,"h":30.4677,"l":30.305,"n":9984,"o":30.38,"t":"2026-08-19T04:00:00Z","v":8321634,"vw":30.370381},{"c":30.08,"h":30.2989,"l":30.05,"n":11399,"o":30.23,"t":"2026-08-20T04:00:00Z","v":4949780,"vw":30.171709},{"c":30.21,"h":30.29,"l":30.1423,"n":9580,"o":30.21,"t":"2026-08-21T04:00:00Z","v":4543911,"vw":30.211266},{"c":30.13,"h":30.19,"l":30.08,"n":10787,"o":30.19,"t":"2026-08-24T04:00:00Z","v":5292054,"vw":30.135253},{"c":30.21,"h":30.24,"l":30.105,"n":9432,"o":30.23,"t":"2026-08-25T04:00:00Z","v":6173124,"vw":30.177039},{"c":30.21,"h":30.265,"l":30.1301,"n":9983,"o":30.16,"t":"2026-08-26T04:00:00Z","v":6694296,"vw":30.207454},{"c":30.41,"h":30.47,"l":30.26,"n":10777,"o":30.31,"t":"2026-08-27T04:00:00Z","v":5964552,"vw":30.392483},{"c":30.34,"h":30.5799,"l":30.3,"n":12114,"o":30.42,"t":"2026-08-28T04:00:00Z","v":6505848,"vw":30.407623},{"c":30.23,"h":30.275,"l":30.15,"n":11152,"o":30.26,"t":"2026-08-31T04:00:00Z","v":8410368,"vw":30.2075},{"c":30.03,"h":30.14,"l":29.935,"n":14154,"o":30.05,"t":"2026-09-01T04:00:00Z","v":6762712,"vw":30.041095},{"c":30.14,"h":30.2,"l":30.02,"n":9593,"o":30.04,"t":"2026-09-02T04:00:00Z","v":5638202,"vw":30.142637},{"c":30.49,"h":30.52,"l":30.26,"n":10800,"o":30.28,"t":"2026-09-03T04:00:00Z","v":6724839,"vw":30.420023},{"c":30.36,"h":30.46,"l":30.3101,"n":9647,"o":30.45,"t":"2026-09-04T04:00:00Z","v":6000781,"vw":30.365834},{"c":30.19,"h":30.335,"l":30.15,"n":11858,"o":30.31,"t":"2026-09-08T04:00:00Z","v":8163103,"vw":30.235289},{"c":30.03,"h":30.12,"l":29.985,"n":11518,"o":30.11,"t":"2026-09-09T04:00:00Z","v":7736057,"vw":30.051831},{"c":29.86,"h":29.945,"l":29.8103,"n":14960,"o":29.88,"t":"2026-09-10T04:00:00Z","v":9649846,"vw":29.87886},{"c":30.11,"h":30.19,"l":30.085,"n":9672,"o":30.12,"t":"2026-09-11T04:00:00Z","v":6528881,"vw":30.147917},{"c":29.99,"h":30.1,"l":29.8701,"n":12071,"o":29.9,"t":"2026-09-14T04:00:00Z","v":9116183,"vw":29.99977},{"c":29.85,"h":29.97,"l":29.8,"n":12409,"o":29.96,"t":"2026-09-15T04:00:00Z","v":8356707,"vw":29.853081},{"c":29.73,"h":30.02,"l":29.5401,"n":12420,"o":29.94,"t":"2026-09-16T04:00:00Z","v":10360990,"vw":29.862292},{"c":30.07,"h":30.09,"l":29.955,"n":10944,"o":30.08,"t":"2026-09-17T04:00:00Z","v":8036845,"vw":30.037888},{"c":30.07,"h":30.09,"l":29.93,"n":11040,"o":30.09,"t":"2026-09-18T04:00:00Z","v":7995994,"vw":30.011765},{"c":30.54,"h":30.59,"l":30.24,"n":12846,"o":30.27,"t":"2026-09-21T04:00:00Z","v":11161679,"vw":30.471368},{"c":30.54,"h":30.61,"l":30.505,"n":12292,"o":30.56,"t":"2026-09-22T04:00:00Z","v":10360146,"vw":30.552236},{"c":30.24,"h":30.45,"l":30.19,"n":12833,"o":30.45,"t":"2026-09-23T04:00:00Z","v":12172685,"vw":30.270175},{"c":30.22,"h":30.28,"l":30.055,"n":13417,"o":30.08,"t":"2026-09-24T04:00:00Z","v":14380884,"vw":30.182941},{"c":30.37,"h":30.4,"l":30.175,"n":15381,"o":30.29,"t":"2026-09-25T04:00:00Z","v":16843248,"vw":30.322564},{"c":30.13,"h":30.28,"l":30.0597,"n":16980,"o":30.24,"t":"2026-09-28T04:00:00Z","v":16618813,"vw":30.171191},{"c":30.09,"h":30.2,"l":30,"n":14025,"o":30.19,"t":"2026-09-29T04:00:00Z","v":12608755,"vw":30.070446},{"c":30,"h":30.28,"l":30,"n":13616,"o":30.16,"t":"2026-09-30T04:00:00Z","v":16641901,"vw":30.188539},{"c":30.09,"h":30.1451,"l":29.88,"n":19898,"o":30.08,"t":"2026-10-01T04:00:00Z","v":17244435,"vw":30.017616},{"c":30.32,"h":30.4399,"l":30.215,"n":15103,"o":30.34,"t":"2026-10-02T04:00:00Z","v":13424305,"vw":30.317445},{"c":30.54,"h":30.6,"l":30.31,"n":11885,"o":30.32,"t":"2026-10-05T04:00:00Z","v":8418048,"vw":30.484154},{"c":30.7,"h":30.7923,"l":30.65,"n":10513,"o":30.65,"t":"2026-10-06T04:00:00Z","v":7542915,"vw":30.722024},{"c":30.6,"h":30.62,"l":30.45,"n":12658,"o":30.56,"t":"2026-10-07T04:00:00Z","v":10058996,"vw":30.563005},{"c":30.47,"h":30.575,"l":30.3201,"n":13635,"o":30.49,"t":"2026-10-08T04:00:00Z","v":11578870,"vw":30.450135},{"c":30.64,"h":30.6899,"l":30.515,"n":11282,"o":30.56,"t":"2026-10-09T04:00:00Z","v":7811043,"vw":30.615255},{"c":30.63,"h":30.6899,"l":30.58,"n":8976,"o":30.67,"t":"2026-10-12T04:00:00Z","v":5248840,"vw":30.624082},{"c":30.61,"h":30.6486,"l":30.52,"n":10046,"o":30.59,"t":"2026-10-13T04:00:00Z","v":7964859,"vw":30.590151},{"c":30.25,"h":30.54,"l":30.149,"n":15277,"o":30.48,"t":"2026-10-14T04:00:00Z","v":14859694,"vw":30.286712},{"c":30.35,"h":30.4,"l":30.04,"n":20512,"o":30.12,"t":"2026-10-15T04:00:00Z","v":17001440,"vw":30.265048},{"c":30,"h":30.42,"l":29.9,"n":18769,"o":30.4,"t":"2026-10-16T04:00:00Z","v":15556782,"vw":30.127662},{"c":30.14,"h":30.2899,"l":30.105,"n":14582,"o":30.15,"t":"2026-10-19T04:00:00Z","v":12152259,"vw":30.186768},{"c":30.23,"h":30.3699,"l":30.04,"n":14149,"o":30.1,"t":"2026-10-20T04:00:00Z","v":12074414,"vw":30.244659},{"c":30.42,"h":30.47,"l":30.2398,"n":12983,"o":30.33,"t":"2026-10-21T04:00:00Z","v":13174159,"vw":30.37994},{"c":30.03,"h":30.19,"l":29.93,"n":17036,"o":30.14,"t":"2026-10-22T04:00:00Z","v":15547420,"vw":30.025882}],"volatilityBars":[{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-09-22T08:00:00Z","v":135,"vw":30.53},{"c":30.4408,"h":30.4412,"l":30.4408,"n":3,"o":30.4412,"t":"2026-09-22T08:15:00Z","v":298,"vw":30.44096},{"c":30.48,"h":30.48,"l":30.48,"n":1,"o":30.48,"t":"2026-09-22T09:15:00Z","v":300,"vw":30.48},{"c":30.565,"h":30.565,"l":30.5585,"n":9,"o":30.5585,"t":"2026-09-22T11:00:00Z","v":867,"vw":30.560886},{"c":30.58,"h":30.58,"l":30.58,"n":1,"o":30.58,"t":"2026-09-22T11:30:00Z","v":7000,"vw":30.58},{"c":30.57,"h":30.57,"l":30.57,"n":1,"o":30.57,"t":"2026-09-22T12:30:00Z","v":200,"vw":30.57},{"c":30.5524,"h":30.5524,"l":30.55,"n":8,"o":30.55,"t":"2026-09-22T12:45:00Z","v":12000,"vw":30.551},{"c":30.574,"h":30.574,"l":30.574,"n":1,"o":30.574,"t":"2026-09-22T13:00:00Z","v":300,"vw":30.574},{"c":30.585,"h":30.61,"l":30.55,"n":968,"o":30.56,"t":"2026-09-22T13:30:00Z","v":357180,"vw":30.580657},{"c":30.5576,"h":30.585,"l":30.55,"n":518,"o":30.585,"t":"2026-09-22T13:45:00Z","v":405769,"vw":30.568968},{"c":30.57,"h":30.59,"l":30.55,"n":603,"o":30.5551,"t":"2026-09-22T14:00:00Z","v":438865,"vw":30.571054},{"c":30.545,"h":30.5799,"l":30.54,"n":408,"o":30.5799,"t":"2026-09-22T14:15:00Z","v":254203,"vw":30.552774},{"c":30.5303,"h":30.57,"l":30.525,"n":1043,"o":30.5403,"t":"2026-09-22T14:30:00Z","v":589463,"vw":30.547512},{"c":30.54,"h":30.55,"l":30.52,"n":455,"o":30.5301,"t":"2026-09-22T14:45:00Z","v":297607,"vw":30.537234},{"c":30.546,"h":30.55,"l":30.52,"n":531,"o":30.535,"t":"2026-09-22T15:00:00Z","v":575984,"vw":30.537139},{"c":30.535,"h":30.55,"l":30.5324,"n":390,"o":30.5401,"t":"2026-09-22T15:15:00Z","v":332904,"vw":30.540993},{"c":30.515,"h":30.5399,"l":30.505,"n":355,"o":30.5377,"t":"2026-09-22T15:30:00Z","v":305928,"vw":30.515779},{"c":30.525,"h":30.525,"l":30.51,"n":312,"o":30.52,"t":"2026-09-22T15:45:00Z","v":279841,"vw":30.519622},{"c":30.535,"h":30.5399,"l":30.52,"n":263,"o":30.53,"t":"2026-09-22T16:00:00Z","v":438898,"vw":30.529199},{"c":30.5186,"h":30.5399,"l":30.5101,"n":331,"o":30.53,"t":"2026-09-22T16:15:00Z","v":768231,"vw":30.5324},{"c":30.53,"h":30.535,"l":30.515,"n":242,"o":30.52,"t":"2026-09-22T16:30:00Z","v":156781,"vw":30.523558},{"c":30.545,"h":30.56,"l":30.525,"n":403,"o":30.53,"t":"2026-09-22T16:45:00Z","v":302237,"vw":30.541593},{"c":30.54,"h":30.5585,"l":30.53,"n":375,"o":30.55,"t":"2026-09-22T17:00:00Z","v":373750,"vw":30.542148},{"c":30.545,"h":30.55,"l":30.53,"n":228,"o":30.535,"t":"2026-09-22T17:15:00Z","v":79658,"vw":30.538964},{"c":30.5401,"h":30.55,"l":30.53,"n":466,"o":30.545,"t":"2026-09-22T17:30:00Z","v":666004,"vw":30.539564},{"c":30.57,"h":30.5799,"l":30.54,"n":876,"o":30.545,"t":"2026-09-22T17:45:00Z","v":650181,"vw":30.565067},{"c":30.565,"h":30.58,"l":30.5501,"n":476,"o":30.5699,"t":"2026-09-22T18:00:00Z","v":520389,"vw":30.567318},{"c":30.575,"h":30.58,"l":30.56,"n":248,"o":30.5685,"t":"2026-09-22T18:15:00Z","v":146995,"vw":30.571307},{"c":30.565,"h":30.58,"l":30.5501,"n":396,"o":30.5716,"t":"2026-09-22T18:30:00Z","v":371586,"vw":30.564925},{"c":30.5557,"h":30.57,"l":30.5501,"n":266,"o":30.5622,"t":"2026-09-22T18:45:00Z","v":240979,"vw":30.564855},{"c":30.565,"h":30.57,"l":30.55,"n":290,"o":30.555,"t":"2026-09-22T19:00:00Z","v":193792,"vw":30.561856},{"c":30.585,"h":30.59,"l":30.565,"n":357,"o":30.565,"t":"2026-09-22T19:15:00Z","v":193156,"vw":30.573306},{"c":30.585,"h":30.6,"l":30.5724,"n":730,"o":30.59,"t":"2026-09-22T19:30:00Z","v":726410,"vw":30.583363},{"c":30.54,"h":30.5999,"l":30.54,"n":556,"o":30.585,"t":"2026-09-22T19:45:00Z","v":337049,"vw":30.574599},{"c":30.54,"h":30.54,"l":30.54,"n":13,"o":30.54,"t":"2026-09-22T20:00:00Z","v":325808,"vw":30.54},{"c":30.5305,"h":30.5305,"l":30.53,"n":2,"o":30.53,"t":"2026-09-22T20:15:00Z","v":5586,"vw":30.53025},{"c":30.542,"h":30.542,"l":30.542,"n":1,"o":30.542,"t":"2026-09-22T21:30:00Z","v":250,"vw":30.542},{"c":30.542,"h":30.542,"l":30.542,"n":1,"o":30.542,"t":"2026-09-22T21:45:00Z","v":250,"vw":30.542},{"c":30.5415,"h":30.5415,"l":30.5415,"n":1,"o":30.5415,"t":"2026-09-22T23:45:00Z","v":122,"vw":30.5415},{"c":30.46,"h":30.54,"l":30.46,"n":14,"o":30.54,"t":"2026-09-23T11:00:00Z","v":495,"vw":30.482857},{"c":30.3472,"h":30.45,"l":30.3472,"n":6,"o":30.45,"t":"2026-09-23T11:30:00Z","v":1360,"vw":30.37074},{"c":30.4083,"h":30.4083,"l":30.4083,"n":1,"o":30.4083,"t":"2026-09-23T12:15:00Z","v":100,"vw":30.4083},{"c":30.44,"h":30.44,"l":30.44,"n":3,"o":30.44,"t":"2026-09-23T13:15:00Z","v":265,"vw":30.44},{"c":30.405,"h":30.45,"l":30.4,"n":724,"o":30.45,"t":"2026-09-23T13:30:00Z","v":183921,"vw":30.430592},{"c":30.3599,"h":30.4,"l":30.345,"n":348,"o":30.4,"t":"2026-09-23T13:45:00Z","v":159470,"vw":30.364443},{"c":30.315,"h":30.37,"l":30.3,"n":547,"o":30.36,"t":"2026-09-23T14:00:00Z","v":366494,"vw":30.339197},{"c":30.275,"h":30.32,"l":30.2602,"n":526,"o":30.31,"t":"2026-09-23T14:15:00Z","v":345280,"vw":30.283625},{"c":30.2901,"h":30.315,"l":30.2768,"n":528,"o":30.28,"t":"2026-09-23T14:30:00Z","v":565874,"vw":30.298446},{"c":30.3399,"h":30.3476,"l":30.285,"n":915,"o":30.295,"t":"2026-09-23T14:45:00Z","v":1251186,"vw":30.319627},{"c":30.32,"h":30.335,"l":30.31,"n":471,"o":30.335,"t":"2026-09-23T15:00:00Z","v":467913,"vw":30.323146},{"c":30.2903,"h":30.33,"l":30.2903,"n":390,"o":30.32,"t":"2026-09-23T15:15:00Z","v":315815,"vw":30.316224},{"c":30.2999,"h":30.3,"l":30.28,"n":342,"o":30.2902,"t":"2026-09-23T15:30:00Z","v":250440,"vw":30.291397},{"c":30.275,"h":30.3,"l":30.26,"n":439,"o":30.3,"t":"2026-09-23T15:45:00Z","v":442350,"vw":30.276264},{"c":30.275,"h":30.28,"l":30.26,"n":284,"o":30.275,"t":"2026-09-23T16:00:00Z","v":231236,"vw":30.271051},{"c":30.27,"h":30.28,"l":30.26,"n":156,"o":30.2799,"t":"2026-09-23T16:15:00Z","v":61325,"vw":30.266691},{"c":30.24,"h":30.2778,"l":30.24,"n":442,"o":30.27,"t":"2026-09-23T16:30:00Z","v":318658,"vw":30.262471},{"c":30.225,"h":30.255,"l":30.2101,"n":489,"o":30.245,"t":"2026-09-23T16:45:00Z","v":459224,"vw":30.230576},{"c":30.215,"h":30.24,"l":30.19,"n":564,"o":30.225,"t":"2026-09-23T17:00:00Z","v":524807,"vw":30.213996},{"c":30.2199,"h":30.25,"l":30.21,"n":561,"o":30.21,"t":"2026-09-23T17:15:00Z","v":624161,"vw":30.228491},{"c":30.26,"h":30.27,"l":30.2101,"n":616,"o":30.22,"t":"2026-09-23T17:30:00Z","v":594824,"vw":30.229813},{"c":30.285,"h":30.2871,"l":30.2501,"n":480,"o":30.2699,"t":"2026-09-23T17:45:00Z","v":842381,"vw":30.269301},{"c":30.265,"h":30.2899,"l":30.2501,"n":243,"o":30.285,"t":"2026-09-23T18:00:00Z","v":215465,"vw":30.270209},{"c":30.2599,"h":30.2799,"l":30.25,"n":323,"o":30.26,"t":"2026-09-23T18:15:00Z","v":268875,"vw":30.264809},{"c":30.2402,"h":30.26,"l":30.23,"n":446,"o":30.255,"t":"2026-09-23T18:30:00Z","v":286260,"vw":30.241106},{"c":30.255,"h":30.2576,"l":30.24,"n":392,"o":30.24,"t":"2026-09-23T18:45:00Z","v":343996,"vw":30.24731},{"c":30.2401,"h":30.26,"l":30.235,"n":474,"o":30.2501,"t":"2026-09-23T19:00:00Z","v":669813,"vw":30.251622},{"c":30.2299,"h":30.245,"l":30.22,"n":321,"o":30.24,"t":"2026-09-23T19:15:00Z","v":199124,"vw":30.23429},{"c":30.225,"h":30.25,"l":30.22,"n":580,"o":30.23,"t":"2026-09-23T19:30:00Z","v":604500,"vw":30.238504},{"c":30.24,"h":30.2499,"l":30.19,"n":1025,"o":30.2276,"t":"2026-09-23T19:45:00Z","v":824584,"vw":30.224405},{"c":30.2215,"h":30.24,"l":30.2215,"n":14,"o":30.24,"t":"2026-09-23T20:00:00Z","v":746549,"vw":30.239984},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-09-23T20:45:00Z","v":2485,"vw":30.23},{"c":30.231,"h":30.231,"l":30.231,"n":3,"o":30.231,"t":"2026-09-23T22:15:00Z","v":273,"vw":30.231},{"c":30.2594,"h":30.2594,"l":30.2594,"n":1,"o":30.2594,"t":"2026-09-23T23:00:00Z","v":420,"vw":30.2594},{"c":30.13,"h":30.2,"l":30.13,"n":17,"o":30.2,"t":"2026-09-24T11:00:00Z","v":1174,"vw":30.18088},{"c":30.089,"h":30.089,"l":30.089,"n":1,"o":30.089,"t":"2026-09-24T12:00:00Z","v":300,"vw":30.089},{"c":30.09,"h":30.1,"l":30.09,"n":3,"o":30.1,"t":"2026-09-24T13:15:00Z","v":769,"vw":30.094691},{"c":30.105,"h":30.12,"l":30.07,"n":734,"o":30.08,"t":"2026-09-24T13:30:00Z","v":743622,"vw":30.111758},{"c":30.135,"h":30.14,"l":30.105,"n":338,"o":30.11,"t":"2026-09-24T13:45:00Z","v":465426,"vw":30.113773},{"c":30.1601,"h":30.18,"l":30.13,"n":443,"o":30.1302,"t":"2026-09-24T14:00:00Z","v":334086,"vw":30.154422},{"c":30.1601,"h":30.176,"l":30.145,"n":471,"o":30.165,"t":"2026-09-24T14:15:00Z","v":320507,"vw":30.164219},{"c":30.135,"h":30.17,"l":30.135,"n":462,"o":30.165,"t":"2026-09-24T14:30:00Z","v":374562,"vw":30.156561},{"c":30.1,"h":30.1499,"l":30.09,"n":517,"o":30.1301,"t":"2026-09-24T14:45:00Z","v":442533,"vw":30.123061},{"c":30.0576,"h":30.115,"l":30.055,"n":536,"o":30.1,"t":"2026-09-24T15:00:00Z","v":476652,"vw":30.093138},{"c":30.0693,"h":30.105,"l":30.055,"n":442,"o":30.055,"t":"2026-09-24T15:15:00Z","v":330345,"vw":30.080206},{"c":30.0801,"h":30.09,"l":30.0601,"n":494,"o":30.0699,"t":"2026-09-24T15:30:00Z","v":533301,"vw":30.071852},{"c":30.0999,"h":30.1,"l":30.06,"n":415,"o":30.0892,"t":"2026-09-24T15:45:00Z","v":360406,"vw":30.08737},{"c":30.1,"h":30.1,"l":30.07,"n":421,"o":30.0901,"t":"2026-09-24T16:00:00Z","v":368381,"vw":30.082734},{"c":30.2101,"h":30.25,"l":30.1,"n":1092,"o":30.11,"t":"2026-09-24T16:15:00Z","v":1225482,"vw":30.186051},{"c":30.23,"h":30.28,"l":30.185,"n":470,"o":30.21,"t":"2026-09-24T16:30:00Z","v":510497,"vw":30.236186},{"c":30.2601,"h":30.271,"l":30.2104,"n":428,"o":30.2259,"t":"2026-09-24T16:45:00Z","v":407343,"vw":30.247617},{"c":30.26,"h":30.2699,"l":30.225,"n":644,"o":30.25,"t":"2026-09-24T17:00:00Z","v":983790,"vw":30.241157},{"c":30.21,"h":30.265,"l":30.1901,"n":542,"o":30.2601,"t":"2026-09-24T17:15:00Z","v":739828,"vw":30.235586},{"c":30.175,"h":30.23,"l":30.17,"n":537,"o":30.215,"t":"2026-09-24T17:30:00Z","v":981719,"vw":30.200741},{"c":30.205,"h":30.2099,"l":30.1601,"n":492,"o":30.175,"t":"2026-09-24T17:45:00Z","v":428778,"vw":30.187625},{"c":30.2,"h":30.205,"l":30.15,"n":445,"o":30.2,"t":"2026-09-24T18:00:00Z","v":417687,"vw":30.180074},{"c":30.23,"h":30.24,"l":30.1901,"n":476,"o":30.2,"t":"2026-09-24T18:15:00Z","v":426846,"vw":30.216883},{"c":30.225,"h":30.25,"l":30.2001,"n":442,"o":30.23,"t":"2026-09-24T18:30:00Z","v":562598,"vw":30.226659},{"c":30.2401,"h":30.25,"l":30.22,"n":329,"o":30.225,"t":"2026-09-24T18:45:00Z","v":291843,"vw":30.237312},{"c":30.2114,"h":30.24,"l":30.2001,"n":552,"o":30.24,"t":"2026-09-24T19:00:00Z","v":552331,"vw":30.222339},{"c":30.2299,"h":30.24,"l":30.2103,"n":390,"o":30.2103,"t":"2026-09-24T19:15:00Z","v":325801,"vw":30.226412},{"c":30.2377,"h":30.24,"l":30.22,"n":555,"o":30.225,"t":"2026-09-24T19:30:00Z","v":1216192,"vw":30.235539},{"c":30.22,"h":30.25,"l":30.215,"n":596,"o":30.23,"t":"2026-09-24T19:45:00Z","v":532939,"vw":30.228884},{"c":30.1931,"h":30.22,"l":30.1931,"n":9,"o":30.22,"t":"2026-09-24T20:00:00Z","v":20040,"vw":30.219561},{"c":30.1641,"h":30.1641,"l":30.1641,"n":1,"o":30.1641,"t":"2026-09-24T22:00:00Z","v":500,"vw":30.1641},{"c":30.199,"h":30.199,"l":30.199,"n":1,"o":30.199,"t":"2026-09-24T22:15:00Z","v":500,"vw":30.199},{"c":30.1661,"h":30.1661,"l":30.1661,"n":2,"o":30.1661,"t":"2026-09-24T22:45:00Z","v":190,"vw":30.1661},{"c":30.199,"h":30.199,"l":30.199,"n":1,"o":30.199,"t":"2026-09-24T23:00:00Z","v":100,"vw":30.199},{"c":30.286,"h":30.37,"l":30.26,"n":8,"o":30.26,"t":"2026-09-25T11:00:00Z","v":1206,"vw":30.284117},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-09-25T11:15:00Z","v":700,"vw":30.4},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-09-25T11:30:00Z","v":200,"vw":30.39},{"c":30.3538,"h":30.3538,"l":30.3538,"n":1,"o":30.3538,"t":"2026-09-25T11:45:00Z","v":731,"vw":30.3538},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-09-25T12:15:00Z","v":100,"vw":30.33},{"c":30.3,"h":30.3,"l":30.3,"n":4,"o":30.3,"t":"2026-09-25T12:45:00Z","v":270,"vw":30.3},{"c":30.33,"h":30.33,"l":30.3,"n":4,"o":30.3,"t":"2026-09-25T13:00:00Z","v":603,"vw":30.318455},{"c":30.28,"h":30.29,"l":30.28,"n":8,"o":30.29,"t":"2026-09-25T13:15:00Z","v":4014,"vw":30.282555},{"c":30.3,"h":30.325,"l":30.24,"n":836,"o":30.29,"t":"2026-09-25T13:30:00Z","v":365702,"vw":30.285274},{"c":30.3051,"h":30.33,"l":30.2898,"n":430,"o":30.301,"t":"2026-09-25T13:45:00Z","v":394772,"vw":30.303891},{"c":30.1999,"h":30.31,"l":30.18,"n":864,"o":30.31,"t":"2026-09-25T14:00:00Z","v":667249,"vw":30.243867},{"c":30.215,"h":30.2399,"l":30.175,"n":555,"o":30.195,"t":"2026-09-25T14:15:00Z","v":534713,"vw":30.202186},{"c":30.23,"h":30.255,"l":30.2099,"n":551,"o":30.22,"t":"2026-09-25T14:30:00Z","v":467041,"vw":30.230945},{"c":30.27,"h":30.27,"l":30.22,"n":728,"o":30.235,"t":"2026-09-25T14:45:00Z","v":737957,"vw":30.242638},{"c":30.27,"h":30.3051,"l":30.255,"n":495,"o":30.265,"t":"2026-09-25T15:00:00Z","v":408573,"vw":30.284367},{"c":30.265,"h":30.285,"l":30.255,"n":716,"o":30.2701,"t":"2026-09-25T15:15:00Z","v":669717,"vw":30.272647},{"c":30.22,"h":30.3085,"l":30.22,"n":749,"o":30.27,"t":"2026-09-25T15:30:00Z","v":839760,"vw":30.277138},{"c":30.31,"h":30.316,"l":30.2101,"n":508,"o":30.225,"t":"2026-09-25T15:45:00Z","v":513149,"vw":30.252759},{"c":30.3716,"h":30.4,"l":30.31,"n":591,"o":30.3101,"t":"2026-09-25T16:00:00Z","v":671338,"vw":30.364007},{"c":30.37,"h":30.3899,"l":30.3201,"n":684,"o":30.3751,"t":"2026-09-25T16:15:00Z","v":902800,"vw":30.353574},{"c":30.365,"h":30.385,"l":30.34,"n":832,"o":30.375,"t":"2026-09-25T16:30:00Z","v":1361889,"vw":30.362241},{"c":30.335,"h":30.365,"l":30.325,"n":606,"o":30.365,"t":"2026-09-25T16:45:00Z","v":460239,"vw":30.34351},{"c":30.365,"h":30.365,"l":30.335,"n":576,"o":30.335,"t":"2026-09-25T17:00:00Z","v":625538,"vw":30.35303},{"c":30.36,"h":30.37,"l":30.3501,"n":295,"o":30.365,"t":"2026-09-25T17:15:00Z","v":242114,"vw":30.360971},{"c":30.3501,"h":30.37,"l":30.3395,"n":548,"o":30.36,"t":"2026-09-25T17:30:00Z","v":431533,"vw":30.355317},{"c":30.355,"h":30.3676,"l":30.34,"n":993,"o":30.355,"t":"2026-09-25T17:45:00Z","v":934793,"vw":30.351455},{"c":30.37,"h":30.37,"l":30.35,"n":527,"o":30.3503,"t":"2026-09-25T18:00:00Z","v":538296,"vw":30.360603},{"c":30.3426,"h":30.38,"l":30.3301,"n":397,"o":30.37,"t":"2026-09-25T18:15:00Z","v":490413,"vw":30.357398},{"c":30.355,"h":30.3676,"l":30.3301,"n":405,"o":30.35,"t":"2026-09-25T18:30:00Z","v":302905,"vw":30.351008},{"c":30.3438,"h":30.36,"l":30.3301,"n":342,"o":30.355,"t":"2026-09-25T18:45:00Z","v":377747,"vw":30.343197},{"c":30.355,"h":30.36,"l":30.3301,"n":328,"o":30.345,"t":"2026-09-25T19:00:00Z","v":221896,"vw":30.343964},{"c":30.32,"h":30.36,"l":30.32,"n":396,"o":30.36,"t":"2026-09-25T19:15:00Z","v":2697782,"vw":30.349394},{"c":30.365,"h":30.365,"l":30.32,"n":503,"o":30.3201,"t":"2026-09-25T19:30:00Z","v":302722,"vw":30.341807},{"c":30.365,"h":30.4,"l":30.36,"n":729,"o":30.37,"t":"2026-09-25T19:45:00Z","v":467032,"vw":30.379832},{"c":30.3789,"h":30.3789,"l":30.37,"n":12,"o":30.37,"t":"2026-09-25T20:00:00Z","v":198409,"vw":30.370004},{"c":30.3869,"h":30.3869,"l":30.3869,"n":1,"o":30.3869,"t":"2026-09-25T20:45:00Z","v":300,"vw":30.3869},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-09-25T21:00:00Z","v":100,"vw":30.39},{"c":30.39,"h":30.39,"l":30.38,"n":2,"o":30.38,"t":"2026-09-25T21:45:00Z","v":1000,"vw":30.385},{"c":30.3622,"h":30.38,"l":30.3622,"n":3,"o":30.38,"t":"2026-09-25T22:00:00Z","v":520,"vw":30.375608},{"c":30.3609,"h":30.3609,"l":30.3609,"n":1,"o":30.3609,"t":"2026-09-25T22:15:00Z","v":2022,"vw":30.3609},{"c":30.39,"h":30.39,"l":30.361,"n":2,"o":30.361,"t":"2026-09-25T22:30:00Z","v":1054,"vw":30.374757},{"c":30.4,"h":30.4,"l":30.25,"n":12,"o":30.25,"t":"2026-09-28T11:00:00Z","v":5350,"vw":30.354139},{"c":30.2597,"h":30.2597,"l":30.2597,"n":1,"o":30.2597,"t":"2026-09-28T11:30:00Z","v":100,"vw":30.2597},{"c":30.25,"h":30.25,"l":30.25,"n":6,"o":30.25,"t":"2026-09-28T11:45:00Z","v":120,"vw":30.25},{"c":30.2546,"h":30.2546,"l":30.2546,"n":2,"o":30.2546,"t":"2026-09-28T12:15:00Z","v":1306,"vw":30.2546},{"c":30.2262,"h":30.2262,"l":30.2262,"n":1,"o":30.2262,"t":"2026-09-28T13:15:00Z","v":200,"vw":30.2262},{"c":30.2,"h":30.2577,"l":30.185,"n":1141,"o":30.24,"t":"2026-09-28T13:30:00Z","v":434894,"vw":30.214229},{"c":30.23,"h":30.24,"l":30.2,"n":520,"o":30.2,"t":"2026-09-28T13:45:00Z","v":427758,"vw":30.219102},{"c":30.19,"h":30.24,"l":30.1899,"n":472,"o":30.2399,"t":"2026-09-28T14:00:00Z","v":1333235,"vw":30.211073},{"c":30.205,"h":30.22,"l":30.185,"n":464,"o":30.1924,"t":"2026-09-28T14:15:00Z","v":226476,"vw":30.205694},{"c":30.1199,"h":30.2007,"l":30.11,"n":783,"o":30.2,"t":"2026-09-28T14:30:00Z","v":638951,"vw":30.15364},{"c":30.0701,"h":30.105,"l":30.0597,"n":782,"o":30.105,"t":"2026-09-28T14:45:00Z","v":755493,"vw":30.080707},{"c":30.11,"h":30.1382,"l":30.0701,"n":581,"o":30.075,"t":"2026-09-28T15:00:00Z","v":493775,"vw":30.101558},{"c":30.1001,"h":30.115,"l":30.0901,"n":620,"o":30.115,"t":"2026-09-28T15:15:00Z","v":586939,"vw":30.103652},{"c":30.11,"h":30.1383,"l":30.095,"n":602,"o":30.11,"t":"2026-09-28T15:30:00Z","v":671484,"vw":30.108934},{"c":30.125,"h":30.13,"l":30.09,"n":472,"o":30.1,"t":"2026-09-28T15:45:00Z","v":339706,"vw":30.112425},{"c":30.12,"h":30.14,"l":30.11,"n":514,"o":30.13,"t":"2026-09-28T16:00:00Z","v":539901,"vw":30.125377},{"c":30.2504,"h":30.28,"l":30.12,"n":968,"o":30.12,"t":"2026-09-28T16:15:00Z","v":1327330,"vw":30.221643},{"c":30.182,"h":30.26,"l":30.175,"n":609,"o":30.26,"t":"2026-09-28T16:30:00Z","v":750400,"vw":30.21429},{"c":30.1823,"h":30.2,"l":30.17,"n":473,"o":30.19,"t":"2026-09-28T16:45:00Z","v":494273,"vw":30.187281},{"c":30.25,"h":30.27,"l":30.16,"n":803,"o":30.185,"t":"2026-09-28T17:00:00Z","v":942638,"vw":30.20872},{"c":30.185,"h":30.2599,"l":30.18,"n":480,"o":30.2599,"t":"2026-09-28T17:15:00Z","v":432205,"vw":30.206781},{"c":30.195,"h":30.21,"l":30.175,"n":709,"o":30.19,"t":"2026-09-28T17:30:00Z","v":1034021,"vw":30.19357},{"c":30.1999,"h":30.21,"l":30.185,"n":563,"o":30.2,"t":"2026-09-28T17:45:00Z","v":365099,"vw":30.195501},{"c":30.205,"h":30.21,"l":30.1801,"n":371,"o":30.195,"t":"2026-09-28T18:00:00Z","v":322200,"vw":30.197249},{"c":30.1876,"h":30.21,"l":30.17,"n":297,"o":30.21,"t":"2026-09-28T18:15:00Z","v":181523,"vw":30.190299},{"c":30.1899,"h":30.19,"l":30.16,"n":525,"o":30.1899,"t":"2026-09-28T18:30:00Z","v":472231,"vw":30.178046},{"c":30.1901,"h":30.2,"l":30.18,"n":521,"o":30.19,"t":"2026-09-28T18:45:00Z","v":550447,"vw":30.188849},{"c":30.1419,"h":30.19,"l":30.14,"n":432,"o":30.19,"t":"2026-09-28T19:00:00Z","v":1197857,"vw":30.168319},{"c":30.1499,"h":30.16,"l":30.1348,"n":684,"o":30.141,"t":"2026-09-28T19:15:00Z","v":398830,"vw":30.148087},{"c":30.125,"h":30.15,"l":30.1103,"n":1609,"o":30.15,"t":"2026-09-28T19:30:00Z","v":893297,"vw":30.125074},{"c":30.13,"h":30.135,"l":30.1,"n":764,"o":30.129,"t":"2026-09-28T19:45:00Z","v":507876,"vw":30.12368},{"c":30.12,"h":30.1397,"l":30.12,"n":12,"o":30.13,"t":"2026-09-28T20:00:00Z","v":75720,"vw":30.13},{"c":30.1285,"h":30.1285,"l":30.1285,"n":1,"o":30.1285,"t":"2026-09-28T20:15:00Z","v":166,"vw":30.1285},{"c":30.1105,"h":30.1115,"l":30.11,"n":10,"o":30.1115,"t":"2026-09-28T20:45:00Z","v":1745,"vw":30.110569},{"c":30.1817,"h":30.1817,"l":30.1817,"n":1,"o":30.1817,"t":"2026-09-29T11:00:00Z","v":331,"vw":30.1817},{"c":30.18,"h":30.18,"l":30.18,"n":1,"o":30.18,"t":"2026-09-29T11:30:00Z","v":110,"vw":30.18},{"c":30.2,"h":30.2,"l":30.1876,"n":6,"o":30.1876,"t":"2026-09-29T11:45:00Z","v":1584,"vw":30.197584},{"c":30.1854,"h":30.23,"l":30.1854,"n":6,"o":30.219,"t":"2026-09-29T12:15:00Z","v":709,"vw":30.207463},{"c":30.115,"h":30.2,"l":30.115,"n":975,"o":30.19,"t":"2026-09-29T13:30:00Z","v":296275,"vw":30.161572},{"c":30.105,"h":30.14,"l":30.1,"n":404,"o":30.115,"t":"2026-09-29T13:45:00Z","v":190401,"vw":30.11806},{"c":30.12,"h":30.13,"l":30.1,"n":553,"o":30.11,"t":"2026-09-29T14:00:00Z","v":316156,"vw":30.113402},{"c":30.12,"h":30.14,"l":30.105,"n":587,"o":30.1198,"t":"2026-09-29T14:15:00Z","v":609406,"vw":30.116805},{"c":30.115,"h":30.1399,"l":30.1,"n":642,"o":30.12,"t":"2026-09-29T14:30:00Z","v":540976,"vw":30.119283},{"c":30.105,"h":30.13,"l":30.0901,"n":500,"o":30.115,"t":"2026-09-29T14:45:00Z","v":448272,"vw":30.115696},{"c":30.075,"h":30.105,"l":30.05,"n":626,"o":30.105,"t":"2026-09-29T15:00:00Z","v":367094,"vw":30.072983},{"c":30.0201,"h":30.08,"l":30.0101,"n":613,"o":30.075,"t":"2026-09-29T15:15:00Z","v":323930,"vw":30.036284},{"c":30.055,"h":30.07,"l":30.02,"n":591,"o":30.02,"t":"2026-09-29T15:30:00Z","v":586914,"vw":30.050905},{"c":30.04,"h":30.0793,"l":30.025,"n":742,"o":30.06,"t":"2026-09-29T15:45:00Z","v":798064,"vw":30.060559},{"c":30.025,"h":30.0459,"l":30.01,"n":632,"o":30.035,"t":"2026-09-29T16:00:00Z","v":517459,"vw":30.029306},{"c":30.0401,"h":30.05,"l":30.0224,"n":511,"o":30.0224,"t":"2026-09-29T16:15:00Z","v":287756,"vw":30.033841},{"c":30.015,"h":30.0499,"l":30.015,"n":321,"o":30.045,"t":"2026-09-29T16:30:00Z","v":211195,"vw":30.03559},{"c":30.0299,"h":30.0376,"l":30.005,"n":415,"o":30.0199,"t":"2026-09-29T16:45:00Z","v":253803,"vw":30.022714},{"c":30.015,"h":30.025,"l":30,"n":326,"o":30.025,"t":"2026-09-29T17:00:00Z","v":207493,"vw":30.015594},{"c":30.03,"h":30.0399,"l":30.0092,"n":562,"o":30.02,"t":"2026-09-29T17:15:00Z","v":367414,"vw":30.021891},{"c":30.035,"h":30.04,"l":30.025,"n":427,"o":30.035,"t":"2026-09-29T17:30:00Z","v":845921,"vw":30.033526},{"c":30.02,"h":30.045,"l":30.005,"n":410,"o":30.04,"t":"2026-09-29T17:45:00Z","v":276786,"vw":30.029824},{"c":30.055,"h":30.065,"l":30.015,"n":799,"o":30.015,"t":"2026-09-29T18:00:00Z","v":1325604,"vw":30.043165},{"c":30.065,"h":30.075,"l":30.05,"n":376,"o":30.055,"t":"2026-09-29T18:15:00Z","v":277451,"vw":30.065484},{"c":30.1,"h":30.115,"l":30.05,"n":564,"o":30.06,"t":"2026-09-29T18:30:00Z","v":715156,"vw":30.080846},{"c":30.1,"h":30.11,"l":30.0834,"n":424,"o":30.0999,"t":"2026-09-29T18:45:00Z","v":875861,"vw":30.096706},{"c":30.085,"h":30.1099,"l":30.08,"n":355,"o":30.1,"t":"2026-09-29T19:00:00Z","v":587229,"vw":30.098926},{"c":30.085,"h":30.1,"l":30.08,"n":425,"o":30.0801,"t":"2026-09-29T19:15:00Z","v":352519,"vw":30.089866},{"c":30.0701,"h":30.1,"l":30.0701,"n":471,"o":30.089,"t":"2026-09-29T19:30:00Z","v":285764,"vw":30.089998},{"c":30.08,"h":30.0999,"l":30.06,"n":598,"o":30.0701,"t":"2026-09-29T19:45:00Z","v":699593,"vw":30.077206},{"c":30.0969,"h":30.0969,"l":30.09,"n":18,"o":30.09,"t":"2026-09-29T20:00:00Z","v":32720,"vw":30.090022},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-09-29T21:15:00Z","v":400,"vw":30.1},{"c":30.14,"h":30.14,"l":30.11,"n":3,"o":30.11,"t":"2026-09-29T22:00:00Z","v":451,"vw":30.128914},{"c":30.1375,"h":30.1375,"l":30.1375,"n":1,"o":30.1375,"t":"2026-09-29T23:15:00Z","v":122,"vw":30.1375},{"c":30.1523,"h":30.1523,"l":30.1523,"n":1,"o":30.1523,"t":"2026-09-29T23:30:00Z","v":2037,"vw":30.1523},{"c":30.22,"h":30.22,"l":30.22,"n":2,"o":30.22,"t":"2026-09-30T08:00:00Z","v":101,"vw":30.22},{"c":30.08,"h":30.08,"l":30.08,"n":7,"o":30.08,"t":"2026-09-30T12:15:00Z","v":373,"vw":30.08},{"c":30.19,"h":30.19,"l":30.16,"n":27,"o":30.16,"t":"2026-09-30T12:30:00Z","v":9146,"vw":30.161514},{"c":30.17,"h":30.2,"l":30.17,"n":3,"o":30.2,"t":"2026-09-30T13:15:00Z","v":8292,"vw":30.171802},{"c":30.175,"h":30.2,"l":30.155,"n":795,"o":30.16,"t":"2026-09-30T13:30:00Z","v":408706,"vw":30.173871},{"c":30.22,"h":30.22,"l":30.1597,"n":376,"o":30.1801,"t":"2026-09-30T13:45:00Z","v":159897,"vw":30.187045},{"c":30.235,"h":30.27,"l":30.22,"n":583,"o":30.23,"t":"2026-09-30T14:00:00Z","v":429059,"vw":30.240357},{"c":30.2199,"h":30.2699,"l":30.2,"n":509,"o":30.23,"t":"2026-09-30T14:15:00Z","v":313170,"vw":30.243344},{"c":30.22,"h":30.24,"l":30.2,"n":814,"o":30.22,"t":"2026-09-30T14:30:00Z","v":682112,"vw":30.217781},{"c":30.2578,"h":30.28,"l":30.2185,"n":503,"o":30.2185,"t":"2026-09-30T14:45:00Z","v":383025,"vw":30.252056},{"c":30.235,"h":30.2581,"l":30.22,"n":668,"o":30.25,"t":"2026-09-30T15:00:00Z","v":641739,"vw":30.238404},{"c":30.25,"h":30.2676,"l":30.2201,"n":433,"o":30.24,"t":"2026-09-30T15:15:00Z","v":365399,"vw":30.241451},{"c":30.23,"h":30.2699,"l":30.225,"n":398,"o":30.255,"t":"2026-09-30T15:30:00Z","v":317265,"vw":30.250597},{"c":30.25,"h":30.2777,"l":30.2201,"n":531,"o":30.2298,"t":"2026-09-30T15:45:00Z","v":510586,"vw":30.254282},{"c":30.265,"h":30.27,"l":30.24,"n":536,"o":30.25,"t":"2026-09-30T16:00:00Z","v":519774,"vw":30.259435},{"c":30.24,"h":30.265,"l":30.23,"n":401,"o":30.26,"t":"2026-09-30T16:15:00Z","v":234646,"vw":30.242892},{"c":30.24,"h":30.25,"l":30.21,"n":436,"o":30.23,"t":"2026-09-30T16:30:00Z","v":272175,"vw":30.229755},{"c":30.235,"h":30.2477,"l":30.22,"n":419,"o":30.245,"t":"2026-09-30T16:45:00Z","v":363743,"vw":30.232126},{"c":30.215,"h":30.25,"l":30.21,"n":307,"o":30.2351,"t":"2026-09-30T17:00:00Z","v":303384,"vw":30.239082},{"c":30.185,"h":30.21,"l":30.16,"n":421,"o":30.21,"t":"2026-09-30T17:15:00Z","v":1976666,"vw":30.181113},{"c":30.208,"h":30.2178,"l":30.18,"n":446,"o":30.19,"t":"2026-09-30T17:30:00Z","v":411963,"vw":30.198507},{"c":30.2199,"h":30.23,"l":30.2,"n":593,"o":30.2001,"t":"2026-09-30T17:45:00Z","v":980592,"vw":30.209779},{"c":30.21,"h":30.215,"l":30.182,"n":387,"o":30.215,"t":"2026-09-30T18:00:00Z","v":317510,"vw":30.199993},{"c":30.18,"h":30.2077,"l":30.164,"n":431,"o":30.2077,"t":"2026-09-30T18:15:00Z","v":249348,"vw":30.179488},{"c":30.18,"h":30.1899,"l":30.1524,"n":289,"o":30.18,"t":"2026-09-30T18:30:00Z","v":268674,"vw":30.17467},{"c":30.175,"h":30.1897,"l":30.15,"n":488,"o":30.1801,"t":"2026-09-30T18:45:00Z","v":299570,"vw":30.165005},{"c":30.1801,"h":30.1899,"l":30.17,"n":315,"o":30.1797,"t":"2026-09-30T19:00:00Z","v":194754,"vw":30.174287},{"c":30.165,"h":30.1802,"l":30.16,"n":496,"o":30.1801,"t":"2026-09-30T19:15:00Z","v":502039,"vw":30.164556},{"c":30.15,"h":30.1699,"l":30.13,"n":547,"o":30.16,"t":"2026-09-30T19:30:00Z","v":577902,"vw":30.149962},{"c":30.01,"h":30.145,"l":30.005,"n":1262,"o":30.145,"t":"2026-09-30T19:45:00Z","v":1582578,"vw":30.077988},{"c":30,"h":30.01,"l":30,"n":21,"o":30,"t":"2026-09-30T20:00:00Z","v":3350626,"vw":30.000003},{"c":30.03,"h":30.03,"l":30.03,"n":7,"o":30.03,"t":"2026-09-30T20:15:00Z","v":3904,"vw":30.03},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-09-30T20:30:00Z","v":150,"vw":30.04},{"c":30.02,"h":30.0666,"l":30.02,"n":4,"o":30.0666,"t":"2026-09-30T21:00:00Z","v":588,"vw":30.044229},{"c":30.051,"h":30.051,"l":30.02,"n":2,"o":30.02,"t":"2026-09-30T21:15:00Z","v":434,"vw":30.043643},{"c":30.1317,"h":30.1317,"l":30.1317,"n":1,"o":30.1317,"t":"2026-09-30T23:45:00Z","v":103,"vw":30.1317},{"c":30.2,"h":30.2,"l":30.04,"n":31,"o":30.04,"t":"2026-10-01T08:00:00Z","v":3709,"vw":30.188732},{"c":30.16,"h":30.16,"l":30.16,"n":4,"o":30.16,"t":"2026-10-01T11:00:00Z","v":325,"vw":30.16},{"c":30.23,"h":30.23,"l":30.23,"n":2,"o":30.23,"t":"2026-10-01T12:00:00Z","v":268,"vw":30.23},{"c":30.2406,"h":30.2406,"l":30.2406,"n":1,"o":30.2406,"t":"2026-10-01T12:15:00Z","v":1000,"vw":30.2406},{"c":30.2282,"h":30.2282,"l":30.2282,"n":1,"o":30.2282,"t":"2026-10-01T12:30:00Z","v":500,"vw":30.2282},{"c":30.05,"h":30.1199,"l":30.05,"n":989,"o":30.08,"t":"2026-10-01T13:30:00Z","v":259444,"vw":30.084608},{"c":30.02,"h":30.07,"l":30.015,"n":447,"o":30.06,"t":"2026-10-01T13:45:00Z","v":172158,"vw":30.047856},{"c":29.945,"h":30.02,"l":29.905,"n":1334,"o":30.01,"t":"2026-10-01T14:00:00Z","v":931161,"vw":29.943363},{"c":29.94,"h":29.97,"l":29.915,"n":805,"o":29.945,"t":"2026-10-01T14:15:00Z","v":568163,"vw":29.939799},{"c":29.98,"h":30.005,"l":29.93,"n":922,"o":29.94,"t":"2026-10-01T14:30:00Z","v":622096,"vw":29.969258},{"c":29.94,"h":30.0003,"l":29.925,"n":1025,"o":29.98,"t":"2026-10-01T14:45:00Z","v":907794,"vw":29.952043},{"c":29.935,"h":29.945,"l":29.88,"n":903,"o":29.9401,"t":"2026-10-01T15:00:00Z","v":981264,"vw":29.905382},{"c":29.935,"h":29.971,"l":29.9201,"n":977,"o":29.935,"t":"2026-10-01T15:15:00Z","v":1069666,"vw":29.952617},{"c":29.91,"h":29.955,"l":29.895,"n":759,"o":29.93,"t":"2026-10-01T15:30:00Z","v":497142,"vw":29.923977},{"c":29.95,"h":29.96,"l":29.8901,"n":827,"o":29.91,"t":"2026-10-01T15:45:00Z","v":662121,"vw":29.932307},{"c":29.945,"h":29.98,"l":29.9301,"n":689,"o":29.9499,"t":"2026-10-01T16:00:00Z","v":469792,"vw":29.960289},{"c":29.9701,"h":30,"l":29.9498,"n":712,"o":29.95,"t":"2026-10-01T16:15:00Z","v":542604,"vw":29.97862},{"c":30.01,"h":30.025,"l":29.975,"n":660,"o":29.975,"t":"2026-10-01T16:30:00Z","v":540033,"vw":30.005723},{"c":29.9651,"h":30.02,"l":29.94,"n":594,"o":30.0099,"t":"2026-10-01T16:45:00Z","v":554961,"vw":29.981182},{"c":30.005,"h":30.02,"l":29.9501,"n":518,"o":29.9699,"t":"2026-10-01T17:00:00Z","v":592933,"vw":29.993216},{"c":30.075,"h":30.09,"l":30,"n":668,"o":30.005,"t":"2026-10-01T17:15:00Z","v":673327,"vw":30.04999},{"c":30.115,"h":30.13,"l":30.08,"n":920,"o":30.08,"t":"2026-10-01T17:30:00Z","v":1319585,"vw":30.100791},{"c":30.065,"h":30.1399,"l":30.055,"n":877,"o":30.12,"t":"2026-10-01T17:45:00Z","v":768236,"vw":30.099969},{"c":30.055,"h":30.0799,"l":30.01,"n":723,"o":30.07,"t":"2026-10-01T18:00:00Z","v":600487,"vw":30.042416},{"c":30.09,"h":30.09,"l":30.045,"n":641,"o":30.0599,"t":"2026-10-01T18:15:00Z","v":690155,"vw":30.07011},{"c":30.0997,"h":30.13,"l":30.075,"n":486,"o":30.08,"t":"2026-10-01T18:30:00Z","v":544435,"vw":30.101318},{"c":30.115,"h":30.115,"l":30.085,"n":408,"o":30.095,"t":"2026-10-01T18:45:00Z","v":403582,"vw":30.096818},{"c":30.105,"h":30.12,"l":30.09,"n":438,"o":30.115,"t":"2026-10-01T19:00:00Z","v":476144,"vw":30.101858},{"c":30.1,"h":30.115,"l":30.09,"n":499,"o":30.11,"t":"2026-10-01T19:15:00Z","v":529615,"vw":30.102515},{"c":30.115,"h":30.12,"l":30.09,"n":709,"o":30.1041,"t":"2026-10-01T19:30:00Z","v":312807,"vw":30.108458},{"c":30.085,"h":30.1451,"l":30.0601,"n":1190,"o":30.11,"t":"2026-10-01T19:45:00Z","v":1016684,"vw":30.096645},{"c":30.09,"h":30.09,"l":30.09,"n":17,"o":30.09,"t":"2026-10-01T20:00:00Z","v":485689,"vw":30.09},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-01T22:15:00Z","v":7000,"vw":30},{"c":30.23,"h":30.23,"l":30.23,"n":2,"o":30.23,"t":"2026-10-02T11:15:00Z","v":180,"vw":30.23},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-02T12:15:00Z","v":300,"vw":30.21},{"c":30.35,"h":30.35,"l":30.27,"n":16,"o":30.27,"t":"2026-10-02T12:30:00Z","v":1224,"vw":30.325547},{"c":30.38,"h":30.38,"l":30.36,"n":3,"o":30.36,"t":"2026-10-02T13:00:00Z","v":205,"vw":30.37},{"c":30.37,"h":30.37,"l":30.37,"n":3,"o":30.37,"t":"2026-10-02T13:15:00Z","v":1062,"vw":30.37},{"c":30.385,"h":30.3899,"l":30.31,"n":1003,"o":30.34,"t":"2026-10-02T13:30:00Z","v":349302,"vw":30.349846},{"c":30.345,"h":30.41,"l":30.2901,"n":726,"o":30.39,"t":"2026-10-02T13:45:00Z","v":569610,"vw":30.352452},{"c":30.39,"h":30.391,"l":30.325,"n":791,"o":30.34,"t":"2026-10-02T14:00:00Z","v":646993,"vw":30.371639},{"c":30.41,"h":30.42,"l":30.375,"n":584,"o":30.3899,"t":"2026-10-02T14:15:00Z","v":435644,"vw":30.401483},{"c":30.4176,"h":30.4399,"l":30.3798,"n":711,"o":30.4001,"t":"2026-10-02T14:30:00Z","v":683334,"vw":30.401665},{"c":30.3699,"h":30.425,"l":30.36,"n":720,"o":30.415,"t":"2026-10-02T14:45:00Z","v":658270,"vw":30.396293},{"c":30.278,"h":30.3759,"l":30.2599,"n":635,"o":30.37,"t":"2026-10-02T15:00:00Z","v":484324,"vw":30.305314},{"c":30.28,"h":30.2899,"l":30.215,"n":776,"o":30.2799,"t":"2026-10-02T15:15:00Z","v":655530,"vw":30.257958},{"c":30.295,"h":30.31,"l":30.255,"n":622,"o":30.28,"t":"2026-10-02T15:30:00Z","v":617160,"vw":30.289165},{"c":30.3,"h":30.305,"l":30.275,"n":569,"o":30.29,"t":"2026-10-02T15:45:00Z","v":496023,"vw":30.291059},{"c":30.3196,"h":30.3299,"l":30.2998,"n":590,"o":30.3,"t":"2026-10-02T16:00:00Z","v":597988,"vw":30.312507},{"c":30.285,"h":30.32,"l":30.285,"n":534,"o":30.31,"t":"2026-10-02T16:15:00Z","v":386407,"vw":30.303475},{"c":30.289,"h":30.32,"l":30.28,"n":445,"o":30.29,"t":"2026-10-02T16:30:00Z","v":433738,"vw":30.296411},{"c":30.3,"h":30.31,"l":30.28,"n":431,"o":30.29,"t":"2026-10-02T16:45:00Z","v":397679,"vw":30.298104},{"c":30.3056,"h":30.33,"l":30.295,"n":455,"o":30.3,"t":"2026-10-02T17:00:00Z","v":383827,"vw":30.312164},{"c":30.2699,"h":30.3163,"l":30.26,"n":585,"o":30.3003,"t":"2026-10-02T17:15:00Z","v":504176,"vw":30.292939},{"c":30.2899,"h":30.2937,"l":30.2601,"n":568,"o":30.27,"t":"2026-10-02T17:30:00Z","v":801200,"vw":30.282256},{"c":30.2999,"h":30.305,"l":30.28,"n":619,"o":30.29,"t":"2026-10-02T17:45:00Z","v":446521,"vw":30.290946},{"c":30.3051,"h":30.3059,"l":30.285,"n":303,"o":30.3,"t":"2026-10-02T18:00:00Z","v":256040,"vw":30.296245},{"c":30.285,"h":30.305,"l":30.2701,"n":475,"o":30.3,"t":"2026-10-02T18:15:00Z","v":459314,"vw":30.284988},{"c":30.295,"h":30.3,"l":30.28,"n":333,"o":30.285,"t":"2026-10-02T18:30:00Z","v":433447,"vw":30.290773},{"c":30.3,"h":30.31,"l":30.29,"n":401,"o":30.295,"t":"2026-10-02T18:45:00Z","v":510073,"vw":30.300358},{"c":30.295,"h":30.3099,"l":30.29,"n":298,"o":30.3081,"t":"2026-10-02T19:00:00Z","v":202326,"vw":30.296373},{"c":30.2999,"h":30.31,"l":30.2901,"n":512,"o":30.2901,"t":"2026-10-02T19:15:00Z","v":453791,"vw":30.300753},{"c":30.315,"h":30.33,"l":30.3,"n":583,"o":30.3001,"t":"2026-10-02T19:30:00Z","v":499277,"vw":30.314887},{"c":30.31,"h":30.33,"l":30.3,"n":648,"o":30.315,"t":"2026-10-02T19:45:00Z","v":794794,"vw":30.312374},{"c":30.31,"h":30.32,"l":30.31,"n":12,"o":30.32,"t":"2026-10-02T20:00:00Z","v":221748,"vw":30.3195},{"c":30.2761,"h":30.2761,"l":30.2761,"n":1,"o":30.2761,"t":"2026-10-02T23:15:00Z","v":218,"vw":30.2761},{"c":30.2808,"h":30.2808,"l":30.2808,"n":1,"o":30.2808,"t":"2026-10-02T23:30:00Z","v":2000,"vw":30.2808},{"c":30.42,"h":30.42,"l":30.42,"n":13,"o":30.42,"t":"2026-10-05T11:00:00Z","v":1069,"vw":30.42},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-05T11:30:00Z","v":245,"vw":30.3},{"c":30.2779,"h":30.2779,"l":30.2779,"n":1,"o":30.2779,"t":"2026-10-05T12:30:00Z","v":101,"vw":30.2779},{"c":30.3498,"h":30.3699,"l":30.31,"n":1400,"o":30.32,"t":"2026-10-05T13:30:00Z","v":498698,"vw":30.337794},{"c":30.36,"h":30.36,"l":30.34,"n":349,"o":30.3501,"t":"2026-10-05T13:45:00Z","v":144246,"vw":30.350164},{"c":30.4099,"h":30.415,"l":30.33,"n":711,"o":30.35,"t":"2026-10-05T14:00:00Z","v":396827,"vw":30.373821},{"c":30.435,"h":30.45,"l":30.4092,"n":470,"o":30.41,"t":"2026-10-05T14:15:00Z","v":322129,"vw":30.431729},{"c":30.425,"h":30.4398,"l":30.4,"n":426,"o":30.4398,"t":"2026-10-05T14:30:00Z","v":191945,"vw":30.418275},{"c":30.445,"h":30.4499,"l":30.4101,"n":478,"o":30.425,"t":"2026-10-05T14:45:00Z","v":209908,"vw":30.427041},{"c":30.435,"h":30.4476,"l":30.42,"n":406,"o":30.445,"t":"2026-10-05T15:00:00Z","v":314116,"vw":30.436676},{"c":30.445,"h":30.45,"l":30.42,"n":397,"o":30.4318,"t":"2026-10-05T15:15:00Z","v":265883,"vw":30.436723},{"c":30.465,"h":30.47,"l":30.445,"n":433,"o":30.445,"t":"2026-10-05T15:30:00Z","v":357208,"vw":30.457587},{"c":30.4602,"h":30.47,"l":30.45,"n":320,"o":30.465,"t":"2026-10-05T15:45:00Z","v":190693,"vw":30.462496},{"c":30.4649,"h":30.4699,"l":30.45,"n":462,"o":30.4676,"t":"2026-10-05T16:00:00Z","v":359295,"vw":30.459777},{"c":30.4799,"h":30.48,"l":30.45,"n":280,"o":30.46,"t":"2026-10-05T16:15:00Z","v":196300,"vw":30.461964},{"c":30.506,"h":30.51,"l":30.4701,"n":331,"o":30.48,"t":"2026-10-05T16:30:00Z","v":195074,"vw":30.489849},{"c":30.495,"h":30.52,"l":30.495,"n":284,"o":30.51,"t":"2026-10-05T16:45:00Z","v":125817,"vw":30.509929},{"c":30.495,"h":30.5,"l":30.48,"n":197,"o":30.495,"t":"2026-10-05T17:00:00Z","v":94394,"vw":30.491688},{"c":30.505,"h":30.51,"l":30.499,"n":262,"o":30.4998,"t":"2026-10-05T17:15:00Z","v":122051,"vw":30.502512},{"c":30.52,"h":30.52,"l":30.5,"n":369,"o":30.505,"t":"2026-10-05T17:30:00Z","v":650526,"vw":30.50561},{"c":30.525,"h":30.535,"l":30.52,"n":493,"o":30.53,"t":"2026-10-05T17:45:00Z","v":370092,"vw":30.522726},{"c":30.525,"h":30.53,"l":30.51,"n":321,"o":30.525,"t":"2026-10-05T18:00:00Z","v":256926,"vw":30.522364},{"c":30.5401,"h":30.545,"l":30.52,"n":343,"o":30.525,"t":"2026-10-05T18:15:00Z","v":265353,"vw":30.532889},{"c":30.535,"h":30.55,"l":30.53,"n":352,"o":30.54,"t":"2026-10-05T18:30:00Z","v":231024,"vw":30.538632},{"c":30.555,"h":30.5576,"l":30.53,"n":413,"o":30.535,"t":"2026-10-05T18:45:00Z","v":262132,"vw":30.542764},{"c":30.58,"h":30.59,"l":30.55,"n":628,"o":30.555,"t":"2026-10-05T19:00:00Z","v":591860,"vw":30.566936},{"c":30.574,"h":30.6,"l":30.5701,"n":454,"o":30.5801,"t":"2026-10-05T19:15:00Z","v":380074,"vw":30.582163},{"c":30.555,"h":30.58,"l":30.55,"n":416,"o":30.5799,"t":"2026-10-05T19:30:00Z","v":435111,"vw":30.57187},{"c":30.53,"h":30.555,"l":30.4901,"n":685,"o":30.555,"t":"2026-10-05T19:45:00Z","v":525341,"vw":30.510593},{"c":30.53,"h":30.54,"l":30.53,"n":11,"o":30.54,"t":"2026-10-05T20:00:00Z","v":132199,"vw":30.539629},{"c":30.53,"h":30.53,"l":30.52,"n":4,"o":30.52,"t":"2026-10-05T20:30:00Z","v":1807,"vw":30.52732},{"c":30.58,"h":30.58,"l":30.58,"n":1,"o":30.58,"t":"2026-10-05T21:15:00Z","v":142,"vw":30.58},{"c":30.571,"h":30.571,"l":30.571,"n":1,"o":30.571,"t":"2026-10-05T22:15:00Z","v":100,"vw":30.571},{"c":30.54,"h":30.54,"l":30.54,"n":5,"o":30.54,"t":"2026-10-06T08:00:00Z","v":514,"vw":30.54},{"c":30.6,"h":30.6,"l":30.6,"n":6,"o":30.6,"t":"2026-10-06T11:00:00Z","v":540,"vw":30.6},{"c":30.65,"h":30.65,"l":30.65,"n":23,"o":30.65,"t":"2026-10-06T11:45:00Z","v":7700,"vw":30.65},{"c":30.6648,"h":30.6648,"l":30.6648,"n":1,"o":30.6648,"t":"2026-10-06T12:15:00Z","v":200,"vw":30.6648},{"c":30.65,"h":30.65,"l":30.64,"n":3,"o":30.64,"t":"2026-10-06T13:15:00Z","v":2965,"vw":30.645933},{"c":30.68,"h":30.685,"l":30.65,"n":916,"o":30.65,"t":"2026-10-06T13:30:00Z","v":250773,"vw":30.663082},{"c":30.7324,"h":30.7387,"l":30.675,"n":491,"o":30.685,"t":"2026-10-06T13:45:00Z","v":280476,"vw":30.70194},{"c":30.7303,"h":30.7581,"l":30.7225,"n":595,"o":30.73,"t":"2026-10-06T14:00:00Z","v":257844,"vw":30.738095},{"c":30.685,"h":30.7424,"l":30.6801,"n":368,"o":30.73,"t":"2026-10-06T14:15:00Z","v":186564,"vw":30.712591},{"c":30.735,"h":30.7398,"l":30.6713,"n":344,"o":30.685,"t":"2026-10-06T14:30:00Z","v":222091,"vw":30.707048},{"c":30.75,"h":30.75,"l":30.72,"n":350,"o":30.73,"t":"2026-10-06T14:45:00Z","v":146092,"vw":30.739341},{"c":30.7787,"h":30.7787,"l":30.7417,"n":335,"o":30.75,"t":"2026-10-06T15:00:00Z","v":136746,"vw":30.757325},{"c":30.7824,"h":30.7923,"l":30.775,"n":392,"o":30.78,"t":"2026-10-06T15:15:00Z","v":193370,"vw":30.785848},{"c":30.7799,"h":30.79,"l":30.77,"n":313,"o":30.7801,"t":"2026-10-06T15:30:00Z","v":197047,"vw":30.779635},{"c":30.77,"h":30.78,"l":30.765,"n":318,"o":30.7701,"t":"2026-10-06T15:45:00Z","v":155751,"vw":30.774215},{"c":30.77,"h":30.78,"l":30.75,"n":331,"o":30.7782,"t":"2026-10-06T16:00:00Z","v":202972,"vw":30.766658},{"c":30.74,"h":30.765,"l":30.74,"n":353,"o":30.765,"t":"2026-10-06T16:15:00Z","v":258443,"vw":30.751747},{"c":30.745,"h":30.75,"l":30.7303,"n":322,"o":30.735,"t":"2026-10-06T16:30:00Z","v":252907,"vw":30.740674},{"c":30.735,"h":30.7499,"l":30.72,"n":403,"o":30.74,"t":"2026-10-06T16:45:00Z","v":337152,"vw":30.733103},{"c":30.7176,"h":30.73,"l":30.71,"n":380,"o":30.73,"t":"2026-10-06T17:00:00Z","v":360204,"vw":30.723014},{"c":30.715,"h":30.7184,"l":30.6824,"n":459,"o":30.71,"t":"2026-10-06T17:15:00Z","v":1742543,"vw":30.700014},{"c":30.725,"h":30.735,"l":30.71,"n":483,"o":30.715,"t":"2026-10-06T17:30:00Z","v":318448,"vw":30.722482},{"c":30.72,"h":30.74,"l":30.7124,"n":555,"o":30.725,"t":"2026-10-06T17:45:00Z","v":497223,"vw":30.725637},{"c":30.7385,"h":30.74,"l":30.7222,"n":253,"o":30.725,"t":"2026-10-06T18:00:00Z","v":92613,"vw":30.735181},{"c":30.7277,"h":30.74,"l":30.72,"n":203,"o":30.74,"t":"2026-10-06T18:15:00Z","v":121229,"vw":30.726319},{"c":30.7199,"h":30.7299,"l":30.71,"n":374,"o":30.72,"t":"2026-10-06T18:30:00Z","v":224778,"vw":30.719618},{"c":30.73,"h":30.73,"l":30.7101,"n":211,"o":30.7124,"t":"2026-10-06T18:45:00Z","v":77906,"vw":30.723089},{"c":30.7201,"h":30.7399,"l":30.72,"n":361,"o":30.7299,"t":"2026-10-06T19:00:00Z","v":223987,"vw":30.729888},{"c":30.715,"h":30.73,"l":30.71,"n":383,"o":30.725,"t":"2026-10-06T19:15:00Z","v":291613,"vw":30.717178},{"c":30.71,"h":30.72,"l":30.7,"n":392,"o":30.71,"t":"2026-10-06T19:30:00Z","v":213489,"vw":30.710033},{"c":30.7,"h":30.71,"l":30.69,"n":434,"o":30.71,"t":"2026-10-06T19:45:00Z","v":202204,"vw":30.697924},{"c":30.7,"h":30.7,"l":30.7,"n":12,"o":30.7,"t":"2026-10-06T20:00:00Z","v":67216,"vw":30.7},{"c":30.7001,"h":30.7001,"l":30.7,"n":3,"o":30.7,"t":"2026-10-06T20:15:00Z","v":521,"vw":30.70005},{"c":30.7101,"h":30.7101,"l":30.71,"n":3,"o":30.71,"t":"2026-10-06T20:45:00Z","v":401,"vw":30.71005},{"c":30.728,"h":30.728,"l":30.728,"n":1,"o":30.728,"t":"2026-10-06T21:00:00Z","v":794,"vw":30.728},{"c":30.7383,"h":30.7383,"l":30.7383,"n":1,"o":30.7383,"t":"2026-10-06T21:30:00Z","v":500,"vw":30.7383},{"c":30.71,"h":30.71,"l":30.701,"n":3,"o":30.701,"t":"2026-10-06T23:30:00Z","v":2281,"vw":30.709441},{"c":30.7,"h":30.701,"l":30.7,"n":2,"o":30.701,"t":"2026-10-06T23:45:00Z","v":1216,"vw":30.70046},{"c":30.438,"h":30.7,"l":30.438,"n":4,"o":30.7,"t":"2026-10-07T11:00:00Z","v":1301,"vw":30.497057},{"c":30.5707,"h":30.5707,"l":30.5707,"n":2,"o":30.5707,"t":"2026-10-07T12:00:00Z","v":106,"vw":30.5707},{"c":30.559,"h":30.559,"l":30.559,"n":1,"o":30.559,"t":"2026-10-07T12:45:00Z","v":184,"vw":30.559},{"c":30.549,"h":30.549,"l":30.549,"n":5,"o":30.549,"t":"2026-10-07T13:15:00Z","v":6521,"vw":30.549},{"c":30.5099,"h":30.56,"l":30.485,"n":1062,"o":30.56,"t":"2026-10-07T13:30:00Z","v":473070,"vw":30.523766},{"c":30.5,"h":30.52,"l":30.475,"n":476,"o":30.505,"t":"2026-10-07T13:45:00Z","v":309489,"vw":30.495872},{"c":30.475,"h":30.5,"l":30.47,"n":535,"o":30.5,"t":"2026-10-07T14:00:00Z","v":265305,"vw":30.487607},{"c":30.4799,"h":30.5099,"l":30.47,"n":456,"o":30.475,"t":"2026-10-07T14:15:00Z","v":317993,"vw":30.490409},{"c":30.465,"h":30.4999,"l":30.465,"n":525,"o":30.485,"t":"2026-10-07T14:30:00Z","v":209142,"vw":30.484826},{"c":30.4799,"h":30.48,"l":30.4501,"n":364,"o":30.46,"t":"2026-10-07T14:45:00Z","v":165937,"vw":30.465586},{"c":30.5,"h":30.5123,"l":30.45,"n":467,"o":30.4799,"t":"2026-10-07T15:00:00Z","v":405236,"vw":30.471307},{"c":30.495,"h":30.505,"l":30.4815,"n":349,"o":30.495,"t":"2026-10-07T15:15:00Z","v":216867,"vw":30.495153},{"c":30.54,"h":30.54,"l":30.495,"n":397,"o":30.495,"t":"2026-10-07T15:30:00Z","v":274259,"vw":30.520584},{"c":30.555,"h":30.565,"l":30.5401,"n":377,"o":30.545,"t":"2026-10-07T15:45:00Z","v":229803,"vw":30.55893},{"c":30.565,"h":30.57,"l":30.535,"n":502,"o":30.56,"t":"2026-10-07T16:00:00Z","v":588281,"vw":30.550514},{"c":30.5701,"h":30.58,"l":30.56,"n":253,"o":30.57,"t":"2026-10-07T16:15:00Z","v":103123,"vw":30.569605},{"c":30.5586,"h":30.5797,"l":30.55,"n":348,"o":30.57,"t":"2026-10-07T16:30:00Z","v":194056,"vw":30.567645},{"c":30.555,"h":30.575,"l":30.5501,"n":395,"o":30.555,"t":"2026-10-07T16:45:00Z","v":431548,"vw":30.56487},{"c":30.595,"h":30.6,"l":30.5501,"n":733,"o":30.551,"t":"2026-10-07T17:00:00Z","v":865602,"vw":30.576872},{"c":30.5998,"h":30.61,"l":30.5819,"n":639,"o":30.59,"t":"2026-10-07T17:15:00Z","v":567046,"vw":30.595749},{"c":30.595,"h":30.6099,"l":30.59,"n":274,"o":30.595,"t":"2026-10-07T17:30:00Z","v":253439,"vw":30.59838},{"c":30.595,"h":30.61,"l":30.59,"n":470,"o":30.6,"t":"2026-10-07T17:45:00Z","v":407860,"vw":30.597112},{"c":30.595,"h":30.6199,"l":30.58,"n":418,"o":30.595,"t":"2026-10-07T18:00:00Z","v":427182,"vw":30.601598},{"c":30.6097,"h":30.6099,"l":30.59,"n":416,"o":30.595,"t":"2026-10-07T18:15:00Z","v":460578,"vw":30.600332},{"c":30.6,"h":30.615,"l":30.59,"n":318,"o":30.6001,"t":"2026-10-07T18:30:00Z","v":301187,"vw":30.602817},{"c":30.605,"h":30.6199,"l":30.6,"n":301,"o":30.6099,"t":"2026-10-07T18:45:00Z","v":511448,"vw":30.609206},{"c":30.59,"h":30.62,"l":30.5801,"n":547,"o":30.6099,"t":"2026-10-07T19:00:00Z","v":472949,"vw":30.601123},{"c":30.585,"h":30.6,"l":30.58,"n":573,"o":30.5999,"t":"2026-10-07T19:15:00Z","v":366492,"vw":30.590265},{"c":30.59,"h":30.59,"l":30.5701,"n":460,"o":30.585,"t":"2026-10-07T19:30:00Z","v":582739,"vw":30.586328},{"c":30.6,"h":30.6099,"l":30.5701,"n":808,"o":30.59,"t":"2026-10-07T19:45:00Z","v":497031,"vw":30.590231},{"c":30.5906,"h":30.6,"l":30.5906,"n":21,"o":30.6,"t":"2026-10-07T20:00:00Z","v":147606,"vw":30.599989},{"c":30.5899,"h":30.59,"l":30.5899,"n":2,"o":30.59,"t":"2026-10-07T20:30:00Z","v":330,"vw":30.58995},{"c":30.5724,"h":30.5724,"l":30.5724,"n":2,"o":30.5724,"t":"2026-10-07T21:15:00Z","v":589,"vw":30.5724},{"c":30.5897,"h":30.5897,"l":30.5897,"n":1,"o":30.5897,"t":"2026-10-07T22:15:00Z","v":746,"vw":30.5897},{"c":30.5808,"h":30.5808,"l":30.5808,"n":1,"o":30.5808,"t":"2026-10-07T22:45:00Z","v":708,"vw":30.5808},{"c":30.55,"h":30.55,"l":30.53,"n":11,"o":30.53,"t":"2026-10-08T11:00:00Z","v":8033,"vw":30.540995},{"c":30.6454,"h":30.6454,"l":30.6454,"n":5,"o":30.6454,"t":"2026-10-08T12:00:00Z","v":16664,"vw":30.6454},{"c":30.4562,"h":30.4562,"l":30.4562,"n":1,"o":30.4562,"t":"2026-10-08T13:00:00Z","v":166,"vw":30.4562},{"c":30.5,"h":30.51,"l":30.5,"n":7,"o":30.51,"t":"2026-10-08T13:15:00Z","v":5677,"vw":30.500441},{"c":30.49,"h":30.51,"l":30.48,"n":793,"o":30.49,"t":"2026-10-08T13:30:00Z","v":545120,"vw":30.493875},{"c":30.515,"h":30.53,"l":30.485,"n":375,"o":30.485,"t":"2026-10-08T13:45:00Z","v":208081,"vw":30.507111},{"c":30.535,"h":30.54,"l":30.5101,"n":535,"o":30.516,"t":"2026-10-08T14:00:00Z","v":322131,"vw":30.528439},{"c":30.56,"h":30.56,"l":30.53,"n":327,"o":30.535,"t":"2026-10-08T14:15:00Z","v":140739,"vw":30.540181},{"c":30.535,"h":30.56,"l":30.535,"n":292,"o":30.55,"t":"2026-10-08T14:30:00Z","v":142668,"vw":30.55138},{"c":30.515,"h":30.54,"l":30.49,"n":385,"o":30.54,"t":"2026-10-08T14:45:00Z","v":217598,"vw":30.514431},{"c":30.48,"h":30.52,"l":30.48,"n":327,"o":30.52,"t":"2026-10-08T15:00:00Z","v":236639,"vw":30.503212},{"c":30.4875,"h":30.4899,"l":30.465,"n":412,"o":30.475,"t":"2026-10-08T15:15:00Z","v":181827,"vw":30.47558},{"c":30.48,"h":30.485,"l":30.46,"n":423,"o":30.485,"t":"2026-10-08T15:30:00Z","v":413129,"vw":30.471593},{"c":30.4701,"h":30.49,"l":30.46,"n":375,"o":30.475,"t":"2026-10-08T15:45:00Z","v":260285,"vw":30.474554},{"c":30.48,"h":30.4999,"l":30.4622,"n":462,"o":30.475,"t":"2026-10-08T16:00:00Z","v":440348,"vw":30.477398},{"c":30.515,"h":30.575,"l":30.485,"n":764,"o":30.485,"t":"2026-10-08T16:15:00Z","v":1209498,"vw":30.522895},{"c":30.49,"h":30.525,"l":30.4801,"n":451,"o":30.515,"t":"2026-10-08T16:30:00Z","v":395217,"vw":30.50676},{"c":30.4201,"h":30.4999,"l":30.4,"n":759,"o":30.485,"t":"2026-10-08T16:45:00Z","v":714100,"vw":30.426005},{"c":30.4302,"h":30.431,"l":30.37,"n":696,"o":30.42,"t":"2026-10-08T17:00:00Z","v":645402,"vw":30.398608},{"c":30.3416,"h":30.44,"l":30.3201,"n":713,"o":30.43,"t":"2026-10-08T17:15:00Z","v":720462,"vw":30.395125},{"c":30.4,"h":30.42,"l":30.34,"n":638,"o":30.35,"t":"2026-10-08T17:30:00Z","v":956208,"vw":30.384339},{"c":30.3841,"h":30.4199,"l":30.35,"n":447,"o":30.4024,"t":"2026-10-08T17:45:00Z","v":239794,"vw":30.377893},{"c":30.4144,"h":30.415,"l":30.3614,"n":428,"o":30.39,"t":"2026-10-08T18:00:00Z","v":485074,"vw":30.386716},{"c":30.44,"h":30.45,"l":30.415,"n":388,"o":30.415,"t":"2026-10-08T18:15:00Z","v":359813,"vw":30.432012},{"c":30.4101,"h":30.43,"l":30.4016,"n":489,"o":30.43,"t":"2026-10-08T18:30:00Z","v":404012,"vw":30.41809},{"c":30.4299,"h":30.44,"l":30.4101,"n":414,"o":30.4101,"t":"2026-10-08T18:45:00Z","v":138370,"vw":30.423182},{"c":30.422,"h":30.4276,"l":30.4,"n":609,"o":30.4201,"t":"2026-10-08T19:00:00Z","v":484349,"vw":30.415835},{"c":30.435,"h":30.46,"l":30.41,"n":566,"o":30.4283,"t":"2026-10-08T19:15:00Z","v":504532,"vw":30.432011},{"c":30.4321,"h":30.445,"l":30.42,"n":563,"o":30.44,"t":"2026-10-08T19:30:00Z","v":419340,"vw":30.433327},{"c":30.46,"h":30.465,"l":30.43,"n":761,"o":30.44,"t":"2026-10-08T19:45:00Z","v":598310,"vw":30.448545},{"c":30.475,"h":30.475,"l":30.47,"n":29,"o":30.47,"t":"2026-10-08T20:00:00Z","v":162311,"vw":30.470005},{"c":30.4304,"h":30.4304,"l":30.4304,"n":3,"o":30.4304,"t":"2026-10-08T21:30:00Z","v":353,"vw":30.4304},{"c":30.4439,"h":30.4439,"l":30.4439,"n":1,"o":30.4439,"t":"2026-10-08T21:45:00Z","v":303,"vw":30.4439},{"c":30.5092,"h":30.5092,"l":30.5092,"n":1,"o":30.5092,"t":"2026-10-08T22:30:00Z","v":100,"vw":30.5092},{"c":30.57,"h":30.5746,"l":30.57,"n":2,"o":30.5746,"t":"2026-10-09T13:15:00Z","v":1081,"vw":30.570426},{"c":30.525,"h":30.58,"l":30.525,"n":945,"o":30.56,"t":"2026-10-09T13:30:00Z","v":422438,"vw":30.557295},{"c":30.55,"h":30.55,"l":30.515,"n":415,"o":30.525,"t":"2026-10-09T13:45:00Z","v":234985,"vw":30.534137},{"c":30.555,"h":30.56,"l":30.53,"n":640,"o":30.5403,"t":"2026-10-09T14:00:00Z","v":422150,"vw":30.544388},{"c":30.57,"h":30.58,"l":30.5521,"n":373,"o":30.555,"t":"2026-10-09T14:15:00Z","v":278886,"vw":30.566317},{"c":30.555,"h":30.58,"l":30.55,"n":359,"o":30.57,"t":"2026-10-09T14:30:00Z","v":187494,"vw":30.565437},{"c":30.605,"h":30.61,"l":30.555,"n":545,"o":30.555,"t":"2026-10-09T14:45:00Z","v":571079,"vw":30.582086},{"c":30.5901,"h":30.61,"l":30.5724,"n":468,"o":30.605,"t":"2026-10-09T15:00:00Z","v":276251,"vw":30.593603},{"c":30.6,"h":30.62,"l":30.59,"n":387,"o":30.595,"t":"2026-10-09T15:15:00Z","v":326496,"vw":30.606327},{"c":30.5923,"h":30.6099,"l":30.5801,"n":392,"o":30.6,"t":"2026-10-09T15:30:00Z","v":234099,"vw":30.593053},{"c":30.605,"h":30.6179,"l":30.5898,"n":286,"o":30.59,"t":"2026-10-09T15:45:00Z","v":252506,"vw":30.603051},{"c":30.615,"h":30.62,"l":30.5801,"n":432,"o":30.6,"t":"2026-10-09T16:00:00Z","v":425202,"vw":30.606005},{"c":30.625,"h":30.63,"l":30.6123,"n":522,"o":30.615,"t":"2026-10-09T16:15:00Z","v":222516,"vw":30.621038},{"c":30.625,"h":30.635,"l":30.62,"n":265,"o":30.625,"t":"2026-10-09T16:30:00Z","v":172894,"vw":30.628569},{"c":30.635,"h":30.655,"l":30.6201,"n":366,"o":30.6201,"t":"2026-10-09T16:45:00Z","v":256044,"vw":30.643505},{"c":30.625,"h":30.6499,"l":30.62,"n":244,"o":30.635,"t":"2026-10-09T17:00:00Z","v":239806,"vw":30.638321},{"c":30.63,"h":30.635,"l":30.62,"n":267,"o":30.63,"t":"2026-10-09T17:15:00Z","v":208777,"vw":30.6271},{"c":30.635,"h":30.64,"l":30.6201,"n":347,"o":30.63,"t":"2026-10-09T17:30:00Z","v":314808,"vw":30.630659},{"c":30.645,"h":30.65,"l":30.63,"n":543,"o":30.635,"t":"2026-10-09T17:45:00Z","v":395992,"vw":30.637862},{"c":30.655,"h":30.66,"l":30.64,"n":328,"o":30.645,"t":"2026-10-09T18:00:00Z","v":207707,"vw":30.644583},{"c":30.655,"h":30.665,"l":30.65,"n":303,"o":30.6576,"t":"2026-10-09T18:15:00Z","v":159383,"vw":30.659716},{"c":30.65,"h":30.66,"l":30.645,"n":266,"o":30.655,"t":"2026-10-09T18:30:00Z","v":142402,"vw":30.651488},{"c":30.665,"h":30.6899,"l":30.645,"n":469,"o":30.65,"t":"2026-10-09T18:45:00Z","v":410113,"vw":30.664311},{"c":30.6701,"h":30.68,"l":30.66,"n":566,"o":30.67,"t":"2026-10-09T19:00:00Z","v":527625,"vw":30.66957},{"c":30.6701,"h":30.68,"l":30.67,"n":313,"o":30.675,"t":"2026-10-09T19:15:00Z","v":196660,"vw":30.672697},{"c":30.6501,"h":30.67,"l":30.6501,"n":446,"o":30.67,"t":"2026-10-09T19:30:00Z","v":289415,"vw":30.665198},{"c":30.65,"h":30.66,"l":30.64,"n":544,"o":30.655,"t":"2026-10-09T19:45:00Z","v":239777,"vw":30.649183},{"c":30.65,"h":30.65,"l":30.64,"n":15,"o":30.64,"t":"2026-10-09T20:00:00Z","v":179924,"vw":30.64002},{"c":30.6515,"h":30.6585,"l":30.6515,"n":3,"o":30.6585,"t":"2026-10-09T20:15:00Z","v":7137,"vw":30.652093},{"c":30.73,"h":30.73,"l":30.73,"n":3,"o":30.73,"t":"2026-10-12T08:45:00Z","v":996,"vw":30.73},{"c":30.65,"h":30.65,"l":30.65,"n":10,"o":30.65,"t":"2026-10-12T11:00:00Z","v":304,"vw":30.65},{"c":30.6372,"h":30.64,"l":30.6371,"n":33,"o":30.64,"t":"2026-10-12T11:30:00Z","v":8101,"vw":30.637371},{"c":30.6386,"h":30.6386,"l":30.6386,"n":1,"o":30.6386,"t":"2026-10-12T12:00:00Z","v":101,"vw":30.6386},{"c":30.6696,"h":30.6696,"l":30.6696,"n":1,"o":30.6696,"t":"2026-10-12T12:30:00Z","v":375,"vw":30.6696},{"c":30.65,"h":30.65,"l":30.65,"n":5,"o":30.65,"t":"2026-10-12T12:45:00Z","v":6524,"vw":30.65},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-10-12T13:00:00Z","v":300,"vw":30.66},{"c":30.67,"h":30.6899,"l":30.64,"n":1021,"o":30.67,"t":"2026-10-12T13:30:00Z","v":160793,"vw":30.670155},{"c":30.645,"h":30.67,"l":30.64,"n":454,"o":30.6699,"t":"2026-10-12T13:45:00Z","v":342853,"vw":30.652841},{"c":30.6117,"h":30.6501,"l":30.61,"n":430,"o":30.6451,"t":"2026-10-12T14:00:00Z","v":336882,"vw":30.629339},{"c":30.62,"h":30.64,"l":30.61,"n":421,"o":30.615,"t":"2026-10-12T14:15:00Z","v":406732,"vw":30.622805},{"c":30.62,"h":30.63,"l":30.61,"n":360,"o":30.625,"t":"2026-10-12T14:30:00Z","v":221455,"vw":30.620425},{"c":30.635,"h":30.64,"l":30.6124,"n":266,"o":30.62,"t":"2026-10-12T14:45:00Z","v":181761,"vw":30.629973},{"c":30.635,"h":30.64,"l":30.63,"n":234,"o":30.6301,"t":"2026-10-12T15:00:00Z","v":120315,"vw":30.635048},{"c":30.625,"h":30.64,"l":30.625,"n":185,"o":30.635,"t":"2026-10-12T15:15:00Z","v":83606,"vw":30.631119},{"c":30.6451,"h":30.65,"l":30.62,"n":195,"o":30.625,"t":"2026-10-12T15:30:00Z","v":120481,"vw":30.633635},{"c":30.651,"h":30.66,"l":30.64,"n":222,"o":30.64,"t":"2026-10-12T15:45:00Z","v":109458,"vw":30.649011},{"c":30.6501,"h":30.67,"l":30.65,"n":332,"o":30.6577,"t":"2026-10-12T16:00:00Z","v":249764,"vw":30.657032},{"c":30.6299,"h":30.6599,"l":30.62,"n":264,"o":30.655,"t":"2026-10-12T16:15:00Z","v":188068,"vw":30.632977},{"c":30.625,"h":30.64,"l":30.6201,"n":213,"o":30.63,"t":"2026-10-12T16:30:00Z","v":189027,"vw":30.630734},{"c":30.605,"h":30.63,"l":30.6,"n":200,"o":30.625,"t":"2026-10-12T16:45:00Z","v":83654,"vw":30.613508},{"c":30.615,"h":30.62,"l":30.6,"n":186,"o":30.605,"t":"2026-10-12T17:00:00Z","v":115012,"vw":30.611014},{"c":30.605,"h":30.62,"l":30.6001,"n":205,"o":30.615,"t":"2026-10-12T17:15:00Z","v":104997,"vw":30.61091},{"c":30.6001,"h":30.61,"l":30.6,"n":251,"o":30.61,"t":"2026-10-12T17:30:00Z","v":90861,"vw":30.606728},{"c":30.6102,"h":30.62,"l":30.6098,"n":476,"o":30.61,"t":"2026-10-12T17:45:00Z","v":103659,"vw":30.611743},{"c":30.6,"h":30.615,"l":30.59,"n":266,"o":30.615,"t":"2026-10-12T18:00:00Z","v":147009,"vw":30.602807},{"c":30.5939,"h":30.6097,"l":30.59,"n":415,"o":30.6097,"t":"2026-10-12T18:15:00Z","v":97294,"vw":30.598158},{"c":30.59,"h":30.6,"l":30.59,"n":198,"o":30.59,"t":"2026-10-12T18:30:00Z","v":68838,"vw":30.59786},{"c":30.585,"h":30.6,"l":30.58,"n":277,"o":30.6,"t":"2026-10-12T18:45:00Z","v":139762,"vw":30.593462},{"c":30.5997,"h":30.6,"l":30.5801,"n":372,"o":30.5899,"t":"2026-10-12T19:00:00Z","v":333262,"vw":30.590635},{"c":30.595,"h":30.6,"l":30.58,"n":201,"o":30.595,"t":"2026-10-12T19:15:00Z","v":114076,"vw":30.592748},{"c":30.615,"h":30.6199,"l":30.59,"n":330,"o":30.5901,"t":"2026-10-12T19:30:00Z","v":140662,"vw":30.60471},{"c":30.62,"h":30.63,"l":30.61,"n":638,"o":30.6176,"t":"2026-10-12T19:45:00Z","v":558707,"vw":30.620076},{"c":30.63,"h":30.63,"l":30.63,"n":14,"o":30.63,"t":"2026-10-12T20:00:00Z","v":418626,"vw":30.63},{"c":30.6195,"h":30.62,"l":30.6195,"n":2,"o":30.62,"t":"2026-10-12T20:30:00Z","v":320,"vw":30.61975},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-12T23:45:00Z","v":240,"vw":30.59},{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-10-13T11:45:00Z","v":100,"vw":30.61},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-10-13T12:00:00Z","v":101,"vw":30.6},{"c":30.6399,"h":30.6486,"l":30.58,"n":792,"o":30.59,"t":"2026-10-13T13:30:00Z","v":378330,"vw":30.605548},{"c":30.615,"h":30.64,"l":30.6,"n":301,"o":30.635,"t":"2026-10-13T13:45:00Z","v":185306,"vw":30.623064},{"c":30.59,"h":30.6176,"l":30.58,"n":397,"o":30.615,"t":"2026-10-13T14:00:00Z","v":252729,"vw":30.591262},{"c":30.585,"h":30.605,"l":30.58,"n":474,"o":30.5897,"t":"2026-10-13T14:15:00Z","v":344750,"vw":30.592376},{"c":30.595,"h":30.5999,"l":30.57,"n":416,"o":30.5897,"t":"2026-10-13T14:30:00Z","v":212421,"vw":30.583111},{"c":30.5625,"h":30.595,"l":30.56,"n":553,"o":30.595,"t":"2026-10-13T14:45:00Z","v":374199,"vw":30.580414},{"c":30.575,"h":30.5799,"l":30.55,"n":449,"o":30.565,"t":"2026-10-13T15:00:00Z","v":281146,"vw":30.566579},{"c":30.53,"h":30.58,"l":30.53,"n":299,"o":30.575,"t":"2026-10-13T15:15:00Z","v":130335,"vw":30.563796},{"c":30.5322,"h":30.54,"l":30.52,"n":335,"o":30.535,"t":"2026-10-13T15:30:00Z","v":209463,"vw":30.532703},{"c":30.55,"h":30.56,"l":30.525,"n":458,"o":30.5399,"t":"2026-10-13T15:45:00Z","v":391348,"vw":30.545743},{"c":30.565,"h":30.57,"l":30.55,"n":280,"o":30.555,"t":"2026-10-13T16:00:00Z","v":226419,"vw":30.560824},{"c":30.585,"h":30.5867,"l":30.565,"n":214,"o":30.5691,"t":"2026-10-13T16:15:00Z","v":157924,"vw":30.577251},{"c":30.6001,"h":30.61,"l":30.5899,"n":202,"o":30.5899,"t":"2026-10-13T16:30:00Z","v":89292,"vw":30.595611},{"c":30.58,"h":30.6099,"l":30.58,"n":275,"o":30.6099,"t":"2026-10-13T16:45:00Z","v":205847,"vw":30.59739},{"c":30.575,"h":30.5801,"l":30.5724,"n":241,"o":30.58,"t":"2026-10-13T17:00:00Z","v":117955,"vw":30.578466},{"c":30.5701,"h":30.58,"l":30.57,"n":161,"o":30.575,"t":"2026-10-13T17:15:00Z","v":48489,"vw":30.573523},{"c":30.585,"h":30.59,"l":30.565,"n":291,"o":30.575,"t":"2026-10-13T17:30:00Z","v":206464,"vw":30.572584},{"c":30.5686,"h":30.5898,"l":30.5501,"n":531,"o":30.585,"t":"2026-10-13T17:45:00Z","v":936454,"vw":30.566213},{"c":30.61,"h":30.615,"l":30.56,"n":344,"o":30.565,"t":"2026-10-13T18:00:00Z","v":390714,"vw":30.599415},{"c":30.605,"h":30.615,"l":30.5901,"n":241,"o":30.61,"t":"2026-10-13T18:15:00Z","v":201961,"vw":30.603013},{"c":30.5901,"h":30.61,"l":30.59,"n":301,"o":30.605,"t":"2026-10-13T18:30:00Z","v":260311,"vw":30.601054},{"c":30.6,"h":30.6,"l":30.58,"n":234,"o":30.595,"t":"2026-10-13T18:45:00Z","v":202079,"vw":30.591393},{"c":30.6299,"h":30.63,"l":30.59,"n":416,"o":30.6,"t":"2026-10-13T19:00:00Z","v":351100,"vw":30.607239},{"c":30.626,"h":30.63,"l":30.6124,"n":312,"o":30.6299,"t":"2026-10-13T19:15:00Z","v":254775,"vw":30.620661},{"c":30.628,"h":30.635,"l":30.615,"n":586,"o":30.63,"t":"2026-10-13T19:30:00Z","v":880127,"vw":30.624472},{"c":30.605,"h":30.63,"l":30.6,"n":669,"o":30.625,"t":"2026-10-13T19:45:00Z","v":589921,"vw":30.611954},{"c":30.6006,"h":30.61,"l":30.6006,"n":13,"o":30.61,"t":"2026-10-13T20:00:00Z","v":72912,"vw":30.609986},{"c":30.6095,"h":30.6095,"l":30.6015,"n":4,"o":30.6015,"t":"2026-10-13T20:15:00Z","v":482,"vw":30.606463},{"c":30.6016,"h":30.6043,"l":30.6016,"n":2,"o":30.6043,"t":"2026-10-13T20:30:00Z","v":3527,"vw":30.601977},{"c":30.6046,"h":30.62,"l":30.6046,"n":12,"o":30.62,"t":"2026-10-13T20:45:00Z","v":4340,"vw":30.613968},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-10-14T11:00:00Z","v":300,"vw":30.6},{"c":30.62,"h":30.62,"l":30.62,"n":1,"o":30.62,"t":"2026-10-14T11:15:00Z","v":100,"vw":30.62},{"c":30.64,"h":30.65,"l":30.64,"n":2,"o":30.65,"t":"2026-10-14T11:45:00Z","v":300,"vw":30.643333},{"c":30.68,"h":30.68,"l":30.66,"n":2,"o":30.66,"t":"2026-10-14T12:00:00Z","v":400,"vw":30.67},{"c":30.6869,"h":30.6869,"l":30.6869,"n":1,"o":30.6869,"t":"2026-10-14T12:15:00Z","v":182,"vw":30.6869},{"c":30.5,"h":30.63,"l":30.5,"n":18,"o":30.63,"t":"2026-10-14T12:30:00Z","v":7267,"vw":30.593215},{"c":30.4901,"h":30.5199,"l":30.465,"n":792,"o":30.48,"t":"2026-10-14T13:30:00Z","v":360291,"vw":30.485003},{"c":30.4176,"h":30.54,"l":30.41,"n":642,"o":30.4999,"t":"2026-10-14T13:45:00Z","v":669802,"vw":30.503881},{"c":30.395,"h":30.435,"l":30.385,"n":684,"o":30.415,"t":"2026-10-14T14:00:00Z","v":406948,"vw":30.412501},{"c":30.3922,"h":30.415,"l":30.3876,"n":521,"o":30.395,"t":"2026-10-14T14:15:00Z","v":475547,"vw":30.400328},{"c":30.39,"h":30.4102,"l":30.365,"n":757,"o":30.399,"t":"2026-10-14T14:30:00Z","v":995764,"vw":30.392574},{"c":30.38,"h":30.3999,"l":30.3524,"n":392,"o":30.38,"t":"2026-10-14T14:45:00Z","v":244430,"vw":30.376176},{"c":30.34,"h":30.38,"l":30.32,"n":512,"o":30.38,"t":"2026-10-14T15:00:00Z","v":287751,"vw":30.353804},{"c":30.335,"h":30.37,"l":30.3301,"n":555,"o":30.34,"t":"2026-10-14T15:15:00Z","v":360320,"vw":30.351286},{"c":30.2902,"h":30.35,"l":30.29,"n":447,"o":30.335,"t":"2026-10-14T15:30:00Z","v":226891,"vw":30.319002},{"c":30.31,"h":30.325,"l":30.295,"n":616,"o":30.295,"t":"2026-10-14T15:45:00Z","v":544284,"vw":30.306145},{"c":30.255,"h":30.3179,"l":30.25,"n":545,"o":30.3001,"t":"2026-10-14T16:00:00Z","v":2379594,"vw":30.299448},{"c":30.255,"h":30.26,"l":30.24,"n":637,"o":30.25,"t":"2026-10-14T16:15:00Z","v":362871,"vw":30.250887},{"c":30.288,"h":30.295,"l":30.24,"n":452,"o":30.2559,"t":"2026-10-14T16:30:00Z","v":305100,"vw":30.270353},{"c":30.285,"h":30.29,"l":30.26,"n":501,"o":30.285,"t":"2026-10-14T16:45:00Z","v":459328,"vw":30.274242},{"c":30.2598,"h":30.2999,"l":30.25,"n":452,"o":30.2818,"t":"2026-10-14T17:00:00Z","v":435385,"vw":30.26938},{"c":30.205,"h":30.2599,"l":30.2001,"n":438,"o":30.25,"t":"2026-10-14T17:15:00Z","v":321597,"vw":30.240588},{"c":30.2099,"h":30.2251,"l":30.19,"n":559,"o":30.205,"t":"2026-10-14T17:30:00Z","v":664159,"vw":30.207977},{"c":30.175,"h":30.21,"l":30.1616,"n":918,"o":30.2001,"t":"2026-10-14T17:45:00Z","v":755971,"vw":30.185645},{"c":30.2001,"h":30.205,"l":30.149,"n":489,"o":30.1702,"t":"2026-10-14T18:00:00Z","v":329955,"vw":30.170172},{"c":30.2,"h":30.2116,"l":30.1801,"n":512,"o":30.205,"t":"2026-10-14T18:15:00Z","v":827359,"vw":30.199384},{"c":30.185,"h":30.2,"l":30.1722,"n":519,"o":30.195,"t":"2026-10-14T18:30:00Z","v":531428,"vw":30.185236},{"c":30.1886,"h":30.2099,"l":30.1724,"n":596,"o":30.185,"t":"2026-10-14T18:45:00Z","v":574458,"vw":30.19089},{"c":30.185,"h":30.195,"l":30.15,"n":569,"o":30.18,"t":"2026-10-14T19:00:00Z","v":416927,"vw":30.174807},{"c":30.2299,"h":30.235,"l":30.18,"n":672,"o":30.1898,"t":"2026-10-14T19:15:00Z","v":481027,"vw":30.208721},{"c":30.235,"h":30.255,"l":30.2101,"n":572,"o":30.23,"t":"2026-10-14T19:30:00Z","v":574831,"vw":30.239767},{"c":30.26,"h":30.26,"l":30.21,"n":685,"o":30.23,"t":"2026-10-14T19:45:00Z","v":546807,"vw":30.230385},{"c":30.25,"h":30.25,"l":30.25,"n":12,"o":30.25,"t":"2026-10-14T20:00:00Z","v":202073,"vw":30.25},{"c":30.2399,"h":30.24,"l":30.2399,"n":2,"o":30.24,"t":"2026-10-14T20:15:00Z","v":400,"vw":30.23995},{"c":30.23,"h":30.23,"l":30.23,"n":2,"o":30.23,"t":"2026-10-14T22:00:00Z","v":333,"vw":30.23},{"c":30.2,"h":30.2,"l":30.2,"n":5,"o":30.2,"t":"2026-10-14T22:15:00Z","v":297,"vw":30.2},{"c":30.18,"h":30.18,"l":30.18,"n":3,"o":30.18,"t":"2026-10-14T22:30:00Z","v":5004,"vw":30.18},{"c":30.18,"h":30.18,"l":30.18,"n":2,"o":30.18,"t":"2026-10-14T22:45:00Z","v":353,"vw":30.18},{"c":30.16,"h":30.16,"l":30.15,"n":12,"o":30.15,"t":"2026-10-15T12:30:00Z","v":512,"vw":30.155556},{"c":30.1558,"h":30.1558,"l":30.1558,"n":1,"o":30.1558,"t":"2026-10-15T12:45:00Z","v":100,"vw":30.1558},{"c":30.1409,"h":30.17,"l":30.1409,"n":2,"o":30.17,"t":"2026-10-15T13:00:00Z","v":5542,"vw":30.141425},{"c":30.13,"h":30.16,"l":30.13,"n":6,"o":30.16,"t":"2026-10-15T13:15:00Z","v":3093,"vw":30.133941},{"c":30.14,"h":30.16,"l":30.08,"n":1555,"o":30.12,"t":"2026-10-15T13:30:00Z","v":653934,"vw":30.116438},{"c":30.08,"h":30.155,"l":30.04,"n":1190,"o":30.14,"t":"2026-10-15T13:45:00Z","v":960560,"vw":30.097333},{"c":30.16,"h":30.19,"l":30.0799,"n":1132,"o":30.08,"t":"2026-10-15T14:00:00Z","v":1094476,"vw":30.152876},{"c":30.17,"h":30.18,"l":30.15,"n":908,"o":30.16,"t":"2026-10-15T14:15:00Z","v":641524,"vw":30.164558},{"c":30.23,"h":30.24,"l":30.145,"n":865,"o":30.161,"t":"2026-10-15T14:30:00Z","v":733911,"vw":30.193004},{"c":30.26,"h":30.26,"l":30.21,"n":732,"o":30.225,"t":"2026-10-15T14:45:00Z","v":611193,"vw":30.228043},{"c":30.3001,"h":30.31,"l":30.2401,"n":833,"o":30.255,"t":"2026-10-15T15:00:00Z","v":775259,"vw":30.269327},{"c":30.285,"h":30.3222,"l":30.275,"n":723,"o":30.3,"t":"2026-10-15T15:15:00Z","v":525756,"vw":30.304691},{"c":30.265,"h":30.295,"l":30.255,"n":795,"o":30.29,"t":"2026-10-15T15:30:00Z","v":499814,"vw":30.272876},{"c":30.2901,"h":30.295,"l":30.255,"n":718,"o":30.27,"t":"2026-10-15T15:45:00Z","v":623054,"vw":30.277815},{"c":30.2601,"h":30.3,"l":30.26,"n":660,"o":30.29,"t":"2026-10-15T16:00:00Z","v":833483,"vw":30.275305},{"c":30.245,"h":30.2666,"l":30.23,"n":563,"o":30.26,"t":"2026-10-15T16:15:00Z","v":453530,"vw":30.245893},{"c":30.27,"h":30.285,"l":30.2301,"n":527,"o":30.2499,"t":"2026-10-15T16:30:00Z","v":419082,"vw":30.259668},{"c":30.2639,"h":30.285,"l":30.24419,"n":1274,"o":30.28,"t":"2026-10-15T16:45:00Z","v":898089,"vw":30.258482},{"c":30.285,"h":30.285,"l":30.26,"n":348,"o":30.27,"t":"2026-10-15T17:00:00Z","v":195513,"vw":30.274428},{"c":30.2886,"h":30.3,"l":30.2801,"n":386,"o":30.285,"t":"2026-10-15T17:15:00Z","v":358232,"vw":30.289931},{"c":30.3324,"h":30.345,"l":30.2801,"n":481,"o":30.29,"t":"2026-10-15T17:30:00Z","v":325295,"vw":30.31619},{"c":30.335,"h":30.346,"l":30.325,"n":646,"o":30.33,"t":"2026-10-15T17:45:00Z","v":546155,"vw":30.334452},{"c":30.265,"h":30.3302,"l":30.26,"n":616,"o":30.3301,"t":"2026-10-15T18:00:00Z","v":434331,"vw":30.295806},{"c":30.26,"h":30.2799,"l":30.24,"n":534,"o":30.27,"t":"2026-10-15T18:15:00Z","v":414780,"vw":30.263552},{"c":30.2722,"h":30.286,"l":30.25,"n":450,"o":30.25,"t":"2026-10-15T18:30:00Z","v":446038,"vw":30.272405},{"c":30.305,"h":30.3099,"l":30.2701,"n":476,"o":30.28,"t":"2026-10-15T18:45:00Z","v":435829,"vw":30.293457},{"c":30.37,"h":30.37,"l":30.305,"n":727,"o":30.305,"t":"2026-10-15T19:00:00Z","v":536352,"vw":30.33997},{"c":30.365,"h":30.4,"l":30.3601,"n":797,"o":30.37,"t":"2026-10-15T19:15:00Z","v":1065753,"vw":30.380538},{"c":30.375,"h":30.38,"l":30.35,"n":934,"o":30.3601,"t":"2026-10-15T19:30:00Z","v":1058540,"vw":30.366726},{"c":30.35,"h":30.3899,"l":30.3425,"n":1445,"o":30.371,"t":"2026-10-15T19:45:00Z","v":1171876,"vw":30.362439},{"c":30.352,"h":30.352,"l":30.35,"n":11,"o":30.35,"t":"2026-10-15T20:00:00Z","v":269681,"vw":30.350014},{"c":30.34,"h":30.3505,"l":30.33,"n":21,"o":30.3505,"t":"2026-10-15T20:45:00Z","v":3692,"vw":30.336438},{"c":30.346,"h":30.37,"l":30.346,"n":4,"o":30.37,"t":"2026-10-15T21:15:00Z","v":1000,"vw":30.35817},{"c":30.3387,"h":30.3387,"l":30.3387,"n":1,"o":30.3387,"t":"2026-10-15T22:00:00Z","v":225,"vw":30.3387},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-15T22:15:00Z","v":332,"vw":30.35},{"c":30.33,"h":30.3331,"l":30.33,"n":4,"o":30.3331,"t":"2026-10-15T23:15:00Z","v":752,"vw":30.332067},{"c":30.2877,"h":30.2877,"l":30.2877,"n":1,"o":30.2877,"t":"2026-10-15T23:30:00Z","v":400,"vw":30.2877},{"c":30.396,"h":30.41,"l":30.396,"n":4,"o":30.41,"t":"2026-10-16T11:45:00Z","v":1000,"vw":30.403},{"c":30.38,"h":30.38,"l":30.38,"n":2,"o":30.38,"t":"2026-10-16T12:15:00Z","v":167,"vw":30.38},{"c":30.3598,"h":30.42,"l":30.32,"n":1191,"o":30.4,"t":"2026-10-16T13:30:00Z","v":477390,"vw":30.365485},{"c":30.3301,"h":30.37,"l":30.32,"n":612,"o":30.37,"t":"2026-10-16T13:45:00Z","v":443178,"vw":30.342546},{"c":30.32,"h":30.3501,"l":30.29,"n":1056,"o":30.33,"t":"2026-10-16T14:00:00Z","v":898504,"vw":30.322205},{"c":30.305,"h":30.3388,"l":30.3,"n":681,"o":30.32,"t":"2026-10-16T14:15:00Z","v":448105,"vw":30.317961},{"c":30.345,"h":30.36,"l":30.3001,"n":681,"o":30.305,"t":"2026-10-16T14:30:00Z","v":333433,"vw":30.334597},{"c":30.325,"h":30.375,"l":30.32,"n":812,"o":30.3424,"t":"2026-10-16T14:45:00Z","v":642459,"vw":30.345688},{"c":30.265,"h":30.325,"l":30.2401,"n":681,"o":30.325,"t":"2026-10-16T15:00:00Z","v":565461,"vw":30.275992},{"c":30.22,"h":30.27,"l":30.21,"n":720,"o":30.26,"t":"2026-10-16T15:15:00Z","v":620548,"vw":30.242322},{"c":30.22,"h":30.245,"l":30.215,"n":505,"o":30.22,"t":"2026-10-16T15:30:00Z","v":433158,"vw":30.235144},{"c":30.165,"h":30.245,"l":30.165,"n":684,"o":30.225,"t":"2026-10-16T15:45:00Z","v":901883,"vw":30.214996},{"c":30.185,"h":30.185,"l":30.13,"n":642,"o":30.16,"t":"2026-10-16T16:00:00Z","v":527956,"vw":30.15536},{"c":30.17,"h":30.2,"l":30.16,"n":471,"o":30.19,"t":"2026-10-16T16:15:00Z","v":505040,"vw":30.178653},{"c":30.135,"h":30.165,"l":30.12,"n":435,"o":30.165,"t":"2026-10-16T16:30:00Z","v":344467,"vw":30.138197},{"c":30.115,"h":30.1499,"l":30.094,"n":692,"o":30.14,"t":"2026-10-16T16:45:00Z","v":545277,"vw":30.117487},{"c":30.02,"h":30.1201,"l":30.0101,"n":737,"o":30.12,"t":"2026-10-16T17:00:00Z","v":757168,"vw":30.04348},{"c":30.035,"h":30.0499,"l":29.975,"n":932,"o":30.02,"t":"2026-10-16T17:15:00Z","v":568008,"vw":30.002114},{"c":30.08,"h":30.1,"l":30.03,"n":756,"o":30.03,"t":"2026-10-16T17:30:00Z","v":833513,"vw":30.055578},{"c":30.01,"h":30.09,"l":30.0001,"n":916,"o":30.075,"t":"2026-10-16T17:45:00Z","v":1010698,"vw":30.047677},{"c":29.9964,"h":30.015,"l":29.96,"n":848,"o":30,"t":"2026-10-16T18:00:00Z","v":1253932,"vw":29.984633},{"c":29.9601,"h":30.01,"l":29.9497,"n":641,"o":29.995,"t":"2026-10-16T18:15:00Z","v":485835,"vw":29.972629},{"c":29.965,"h":29.9802,"l":29.94,"n":493,"o":29.961,"t":"2026-10-16T18:30:00Z","v":420428,"vw":29.961576},{"c":29.945,"h":29.975,"l":29.91,"n":533,"o":29.965,"t":"2026-10-16T18:45:00Z","v":283286,"vw":29.944354},{"c":29.9851,"h":29.9899,"l":29.9,"n":731,"o":29.94,"t":"2026-10-16T19:00:00Z","v":613858,"vw":29.943614},{"c":29.99,"h":30,"l":29.95,"n":678,"o":29.99,"t":"2026-10-16T19:15:00Z","v":461275,"vw":29.983502},{"c":29.955,"h":30.0102,"l":29.94,"n":757,"o":30,"t":"2026-10-16T19:30:00Z","v":501901,"vw":29.973903},{"c":30.01,"h":30.02,"l":29.95,"n":709,"o":29.96,"t":"2026-10-16T19:45:00Z","v":633221,"vw":29.997682},{"c":30,"h":30,"l":30,"n":12,"o":30,"t":"2026-10-16T20:00:00Z","v":42144,"vw":30},{"c":30.0214,"h":30.0214,"l":30.0214,"n":1,"o":30.0214,"t":"2026-10-16T21:00:00Z","v":100,"vw":30.0214},{"c":30.0261,"h":30.0261,"l":30.0261,"n":1,"o":30.0261,"t":"2026-10-16T21:15:00Z","v":100,"vw":30.0261},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-16T22:00:00Z","v":327,"vw":30},{"c":29.95,"h":29.95,"l":29.95,"n":5,"o":29.95,"t":"2026-10-16T23:00:00Z","v":919,"vw":29.95},{"c":30.1121,"h":30.1896,"l":30.1121,"n":8,"o":30.15,"t":"2026-10-19T11:00:00Z","v":3916,"vw":30.119176},{"c":30.15,"h":30.15,"l":30.15,"n":9,"o":30.15,"t":"2026-10-19T12:00:00Z","v":238,"vw":30.15},{"c":30.15,"h":30.15,"l":30.11,"n":10,"o":30.125,"t":"2026-10-19T12:30:00Z","v":6100,"vw":30.120492},{"c":30.1563,"h":30.1579,"l":30.1563,"n":2,"o":30.1579,"t":"2026-10-19T12:45:00Z","v":330,"vw":30.15727},{"c":30.17,"h":30.1754,"l":30.17,"n":3,"o":30.1754,"t":"2026-10-19T13:00:00Z","v":700,"vw":30.171543},{"c":30.18,"h":30.18,"l":30.18,"n":4,"o":30.18,"t":"2026-10-19T13:15:00Z","v":2129,"vw":30.18},{"c":30.15,"h":30.195,"l":30.15,"n":1282,"o":30.15,"t":"2026-10-19T13:30:00Z","v":346103,"vw":30.164724},{"c":30.1299,"h":30.16,"l":30.11,"n":361,"o":30.15,"t":"2026-10-19T13:45:00Z","v":131547,"vw":30.140049},{"c":30.19,"h":30.2,"l":30.105,"n":629,"o":30.13,"t":"2026-10-19T14:00:00Z","v":498166,"vw":30.131853},{"c":30.21,"h":30.2276,"l":30.19,"n":632,"o":30.2,"t":"2026-10-19T14:15:00Z","v":374398,"vw":30.209482},{"c":30.16,"h":30.205,"l":30.1514,"n":840,"o":30.205,"t":"2026-10-19T14:30:00Z","v":877536,"vw":30.169564},{"c":30.195,"h":30.1976,"l":30.1601,"n":698,"o":30.1699,"t":"2026-10-19T14:45:00Z","v":521897,"vw":30.182954},{"c":30.215,"h":30.23,"l":30.195,"n":554,"o":30.2,"t":"2026-10-19T15:00:00Z","v":480411,"vw":30.21568},{"c":30.2699,"h":30.28,"l":30.2122,"n":598,"o":30.215,"t":"2026-10-19T15:15:00Z","v":590968,"vw":30.247978},{"c":30.275,"h":30.2899,"l":30.25,"n":417,"o":30.27,"t":"2026-10-19T15:30:00Z","v":325727,"vw":30.268219},{"c":30.25,"h":30.275,"l":30.245,"n":554,"o":30.275,"t":"2026-10-19T15:45:00Z","v":502758,"vw":30.260241},{"c":30.215,"h":30.255,"l":30.1899,"n":632,"o":30.25,"t":"2026-10-19T16:00:00Z","v":1036182,"vw":30.209732},{"c":30.205,"h":30.2299,"l":30.19,"n":391,"o":30.2101,"t":"2026-10-19T16:15:00Z","v":295440,"vw":30.205331},{"c":30.2,"h":30.205,"l":30.18,"n":580,"o":30.1901,"t":"2026-10-19T16:30:00Z","v":501190,"vw":30.194061},{"c":30.165,"h":30.1999,"l":30.16,"n":441,"o":30.195,"t":"2026-10-19T16:45:00Z","v":409765,"vw":30.177268},{"c":30.17,"h":30.18,"l":30.1501,"n":341,"o":30.165,"t":"2026-10-19T17:00:00Z","v":245773,"vw":30.164475},{"c":30.1701,"h":30.18,"l":30.15,"n":401,"o":30.165,"t":"2026-10-19T17:15:00Z","v":326313,"vw":30.165987},{"c":30.1699,"h":30.18,"l":30.15,"n":549,"o":30.1601,"t":"2026-10-19T17:30:00Z","v":1022867,"vw":30.159396},{"c":30.175,"h":30.1771,"l":30.14,"n":597,"o":30.16,"t":"2026-10-19T17:45:00Z","v":364520,"vw":30.153098},{"c":30.18,"h":30.185,"l":30.15,"n":444,"o":30.175,"t":"2026-10-19T18:00:00Z","v":406685,"vw":30.16705},{"c":30.155,"h":30.1899,"l":30.145,"n":409,"o":30.18,"t":"2026-10-19T18:15:00Z","v":281030,"vw":30.168126},{"c":30.165,"h":30.17,"l":30.135,"n":281,"o":30.155,"t":"2026-10-19T18:30:00Z","v":170172,"vw":30.151731},{"c":30.175,"h":30.1899,"l":30.1601,"n":338,"o":30.1699,"t":"2026-10-19T18:45:00Z","v":277280,"vw":30.176445},{"c":30.175,"h":30.19,"l":30.164,"n":401,"o":30.18,"t":"2026-10-19T19:00:00Z","v":255968,"vw":30.175491},{"c":30.1899,"h":30.21,"l":30.1701,"n":525,"o":30.175,"t":"2026-10-19T19:15:00Z","v":431976,"vw":30.190967},{"c":30.1903,"h":30.21,"l":30.1819,"n":646,"o":30.189,"t":"2026-10-19T19:30:00Z","v":623857,"vw":30.197146},{"c":30.13,"h":30.195,"l":30.12,"n":794,"o":30.195,"t":"2026-10-19T19:45:00Z","v":721832,"vw":30.156257},{"c":30.1205,"h":30.14,"l":30.1205,"n":13,"o":30.14,"t":"2026-10-19T20:00:00Z","v":104407,"vw":30.13863},{"c":30.1401,"h":30.1401,"l":30.14,"n":2,"o":30.14,"t":"2026-10-19T20:30:00Z","v":578,"vw":30.14005},{"c":30.16,"h":30.16,"l":30.16,"n":20,"o":30.16,"t":"2026-10-19T20:45:00Z","v":4440,"vw":30.16},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-19T21:15:00Z","v":301,"vw":30.16},{"c":30.2637,"h":30.2637,"l":30.2637,"n":1,"o":30.2637,"t":"2026-10-19T22:00:00Z","v":130,"vw":30.2637},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-19T23:00:00Z","v":166,"vw":30.19},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-20T10:00:00Z","v":290,"vw":30.11},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-10-20T11:00:00Z","v":421,"vw":30.1},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-20T11:45:00Z","v":242,"vw":30.24},{"c":30.06,"h":30.06,"l":30.06,"n":3,"o":30.06,"t":"2026-10-20T12:15:00Z","v":750,"vw":30.06},{"c":30.08,"h":30.08,"l":30.03,"n":4,"o":30.03,"t":"2026-10-20T12:30:00Z","v":401,"vw":30.067469},{"c":30.05,"h":30.11,"l":30.04,"n":899,"o":30.1,"t":"2026-10-20T13:30:00Z","v":274079,"vw":30.084901},{"c":30.185,"h":30.1854,"l":30.04,"n":576,"o":30.04,"t":"2026-10-20T13:45:00Z","v":269531,"vw":30.115086},{"c":30.2299,"h":30.235,"l":30.17,"n":598,"o":30.1876,"t":"2026-10-20T14:00:00Z","v":372711,"vw":30.201607},{"c":30.3399,"h":30.34,"l":30.23,"n":552,"o":30.23,"t":"2026-10-20T14:15:00Z","v":332615,"vw":30.293598},{"c":30.33,"h":30.3699,"l":30.303,"n":633,"o":30.34,"t":"2026-10-20T14:30:00Z","v":519806,"vw":30.330416},{"c":30.345,"h":30.365,"l":30.32,"n":627,"o":30.331,"t":"2026-10-20T14:45:00Z","v":528007,"vw":30.342404},{"c":30.2299,"h":30.345,"l":30.2,"n":802,"o":30.335,"t":"2026-10-20T15:00:00Z","v":814030,"vw":30.288643},{"c":30.245,"h":30.28,"l":30.2299,"n":519,"o":30.235,"t":"2026-10-20T15:15:00Z","v":526706,"vw":30.258127},{"c":30.265,"h":30.27,"l":30.215,"n":674,"o":30.2413,"t":"2026-10-20T15:30:00Z","v":627750,"vw":30.23839},{"c":30.2702,"h":30.275,"l":30.235,"n":458,"o":30.25,"t":"2026-10-20T15:45:00Z","v":410461,"vw":30.251928},{"c":30.2424,"h":30.275,"l":30.235,"n":411,"o":30.275,"t":"2026-10-20T16:00:00Z","v":358073,"vw":30.25671},{"c":30.2429,"h":30.2599,"l":30.21,"n":579,"o":30.245,"t":"2026-10-20T16:15:00Z","v":570936,"vw":30.230652},{"c":30.245,"h":30.27,"l":30.24,"n":644,"o":30.25,"t":"2026-10-20T16:30:00Z","v":693090,"vw":30.255037},{"c":30.2199,"h":30.255,"l":30.2,"n":443,"o":30.245,"t":"2026-10-20T16:45:00Z","v":396007,"vw":30.232712},{"c":30.225,"h":30.235,"l":30.2098,"n":548,"o":30.2276,"t":"2026-10-20T17:00:00Z","v":494300,"vw":30.220437},{"c":30.25,"h":30.26,"l":30.2214,"n":357,"o":30.2299,"t":"2026-10-20T17:15:00Z","v":323560,"vw":30.239277},{"c":30.26,"h":30.27,"l":30.245,"n":496,"o":30.26,"t":"2026-10-20T17:30:00Z","v":621502,"vw":30.258336},{"c":30.26,"h":30.2782,"l":30.2501,"n":566,"o":30.2691,"t":"2026-10-20T17:45:00Z","v":413245,"vw":30.263525},{"c":30.2601,"h":30.27,"l":30.25,"n":284,"o":30.265,"t":"2026-10-20T18:00:00Z","v":251307,"vw":30.259995},{"c":30.245,"h":30.27,"l":30.2337,"n":484,"o":30.2676,"t":"2026-10-20T18:15:00Z","v":443667,"vw":30.250998},{"c":30.2001,"h":30.2499,"l":30.2,"n":256,"o":30.245,"t":"2026-10-20T18:30:00Z","v":263726,"vw":30.220242},{"c":30.235,"h":30.245,"l":30.205,"n":389,"o":30.205,"t":"2026-10-20T18:45:00Z","v":342857,"vw":30.229404},{"c":30.225,"h":30.24,"l":30.225,"n":452,"o":30.235,"t":"2026-10-20T19:00:00Z","v":371808,"vw":30.233811},{"c":30.2018,"h":30.23,"l":30.1901,"n":480,"o":30.225,"t":"2026-10-20T19:15:00Z","v":383162,"vw":30.210282},{"c":30.215,"h":30.2299,"l":30.19,"n":545,"o":30.2,"t":"2026-10-20T19:30:00Z","v":555770,"vw":30.207927},{"c":30.24,"h":30.24,"l":30.2013,"n":717,"o":30.215,"t":"2026-10-20T19:45:00Z","v":768868,"vw":30.220846},{"c":30.25,"h":30.25,"l":30.23,"n":9,"o":30.23,"t":"2026-10-20T20:00:00Z","v":73911,"vw":30.230027},{"c":30.255,"h":30.255,"l":30.2494,"n":3,"o":30.2494,"t":"2026-10-20T20:15:00Z","v":245,"vw":30.25197},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-20T20:30:00Z","v":300,"vw":30.29},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-20T20:45:00Z","v":100,"vw":30.32},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-20T21:00:00Z","v":100,"vw":30.32},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-10-20T21:15:00Z","v":100,"vw":30.32},{"c":30.33,"h":30.34,"l":30.31,"n":7,"o":30.321,"t":"2026-10-20T22:15:00Z","v":3513,"vw":30.329257},{"c":30.32,"h":30.32,"l":30.32,"n":2,"o":30.32,"t":"2026-10-20T23:15:00Z","v":241,"vw":30.32},{"c":30.33,"h":30.33,"l":30.33,"n":4,"o":30.33,"t":"2026-10-21T11:00:00Z","v":206,"vw":30.33},{"c":30.2982,"h":30.35,"l":30.28,"n":1018,"o":30.33,"t":"2026-10-21T13:30:00Z","v":802829,"vw":30.317578},{"c":30.325,"h":30.345,"l":30.299,"n":553,"o":30.3,"t":"2026-10-21T13:45:00Z","v":670170,"vw":30.327749},{"c":30.25,"h":30.33,"l":30.2398,"n":526,"o":30.32,"t":"2026-10-21T14:00:00Z","v":541518,"vw":30.265794},{"c":30.2685,"h":30.28,"l":30.2401,"n":623,"o":30.25,"t":"2026-10-21T14:15:00Z","v":811425,"vw":30.26327},{"c":30.3,"h":30.315,"l":30.2719,"n":563,"o":30.275,"t":"2026-10-21T14:30:00Z","v":479213,"vw":30.291543},{"c":30.34,"h":30.35,"l":30.305,"n":387,"o":30.31,"t":"2026-10-21T14:45:00Z","v":345021,"vw":30.329739},{"c":30.355,"h":30.36,"l":30.325,"n":383,"o":30.33,"t":"2026-10-21T15:00:00Z","v":329264,"vw":30.340702},{"c":30.38,"h":30.381,"l":30.335,"n":509,"o":30.355,"t":"2026-10-21T15:15:00Z","v":590324,"vw":30.35704},{"c":30.395,"h":30.41,"l":30.3724,"n":417,"o":30.38,"t":"2026-10-21T15:30:00Z","v":272874,"vw":30.392171},{"c":30.405,"h":30.415,"l":30.3998,"n":324,"o":30.4,"t":"2026-10-21T15:45:00Z","v":107458,"vw":30.407346},{"c":30.4,"h":30.4076,"l":30.3801,"n":421,"o":30.4,"t":"2026-10-21T16:00:00Z","v":407195,"vw":30.39463},{"c":30.39,"h":30.41,"l":30.37,"n":439,"o":30.4,"t":"2026-10-21T16:15:00Z","v":342710,"vw":30.395593},{"c":30.42,"h":30.45,"l":30.38,"n":544,"o":30.38,"t":"2026-10-21T16:30:00Z","v":680460,"vw":30.412223},{"c":30.435,"h":30.44,"l":30.4,"n":326,"o":30.42,"t":"2026-10-21T16:45:00Z","v":247445,"vw":30.417178},{"c":30.445,"h":30.45,"l":30.42,"n":291,"o":30.43,"t":"2026-10-21T17:00:00Z","v":187884,"vw":30.434647},{"c":30.445,"h":30.46,"l":30.4415,"n":251,"o":30.45,"t":"2026-10-21T17:15:00Z","v":586797,"vw":30.449921},{"c":30.45,"h":30.46,"l":30.43,"n":863,"o":30.445,"t":"2026-10-21T17:30:00Z","v":1308259,"vw":30.442749},{"c":30.445,"h":30.46,"l":30.44,"n":558,"o":30.4599,"t":"2026-10-21T17:45:00Z","v":621716,"vw":30.449954},{"c":30.455,"h":30.455,"l":30.439,"n":207,"o":30.445,"t":"2026-10-21T18:00:00Z","v":182636,"vw":30.442651},{"c":30.465,"h":30.47,"l":30.455,"n":303,"o":30.46,"t":"2026-10-21T18:15:00Z","v":391578,"vw":30.461079},{"c":30.46,"h":30.47,"l":30.4517,"n":218,"o":30.4651,"t":"2026-10-21T18:30:00Z","v":131203,"vw":30.461472},{"c":30.37,"h":30.465,"l":30.3698,"n":632,"o":30.46,"t":"2026-10-21T18:45:00Z","v":637343,"vw":30.424025},{"c":30.35,"h":30.3701,"l":30.315,"n":675,"o":30.37,"t":"2026-10-21T19:00:00Z","v":705560,"vw":30.342198},{"c":30.41,"h":30.41,"l":30.36,"n":593,"o":30.36,"t":"2026-10-21T19:15:00Z","v":498687,"vw":30.38105},{"c":30.415,"h":30.42,"l":30.3924,"n":638,"o":30.41,"t":"2026-10-21T19:30:00Z","v":524054,"vw":30.406688},{"c":30.41,"h":30.44,"l":30.41,"n":575,"o":30.415,"t":"2026-10-21T19:45:00Z","v":560651,"vw":30.422324},{"c":30.41,"h":30.42,"l":30.4,"n":19,"o":30.42,"t":"2026-10-21T20:00:00Z","v":199468,"vw":30.419892},{"c":30.43,"h":30.43,"l":30.43,"n":6,"o":30.43,"t":"2026-10-21T20:45:00Z","v":8138,"vw":30.43},{"c":30.02,"h":30.02,"l":30.02,"n":3,"o":30.02,"t":"2026-10-22T08:30:00Z","v":197,"vw":30.02},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-10-22T11:00:00Z","v":3705,"vw":30.13},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-22T11:30:00Z","v":500,"vw":30.2},{"c":30.1423,"h":30.1423,"l":30.1423,"n":2,"o":30.1423,"t":"2026-10-22T12:00:00Z","v":3001,"vw":30.1423},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-22T12:15:00Z","v":2900,"vw":30.15},{"c":30.1621,"h":30.1621,"l":30.15,"n":5,"o":30.15,"t":"2026-10-22T12:30:00Z","v":4975,"vw":30.150244},{"c":30.1249,"h":30.1249,"l":30.1249,"n":1,"o":30.1249,"t":"2026-10-22T13:00:00Z","v":2000,"vw":30.1249},{"c":30.1205,"h":30.1205,"l":30.12,"n":10,"o":30.12,"t":"2026-10-22T13:15:00Z","v":6600,"vw":30.12025},{"c":30.145,"h":30.18,"l":30.13,"n":859,"o":30.14,"t":"2026-10-22T13:30:00Z","v":388577,"vw":30.150352},{"c":30.165,"h":30.17,"l":30.1,"n":934,"o":30.15,"t":"2026-10-22T13:45:00Z","v":718804,"vw":30.127726},{"c":30.12,"h":30.19,"l":30.12,"n":815,"o":30.165,"t":"2026-10-22T14:00:00Z","v":628324,"vw":30.148543},{"c":30.015,"h":30.12,"l":30.015,"n":657,"o":30.11,"t":"2026-10-22T14:15:00Z","v":463056,"vw":30.084912},{"c":29.99,"h":30.015,"l":29.97,"n":980,"o":30.015,"t":"2026-10-22T14:30:00Z","v":665081,"vw":29.988331},{"c":30.015,"h":30.02,"l":29.97,"n":762,"o":29.9801,"t":"2026-10-22T14:45:00Z","v":632785,"vw":29.987465},{"c":29.982,"h":30.03,"l":29.98,"n":575,"o":30.03,"t":"2026-10-22T15:00:00Z","v":520253,"vw":29.99864},{"c":30.03,"h":30.0699,"l":29.99,"n":514,"o":29.99,"t":"2026-10-22T15:15:00Z","v":375802,"vw":30.040178},{"c":30.0099,"h":30.03,"l":29.98,"n":884,"o":30.02,"t":"2026-10-22T15:30:00Z","v":1371637,"vw":30.00886},{"c":30.079,"h":30.079,"l":30.01,"n":584,"o":30.01,"t":"2026-10-22T15:45:00Z","v":482932,"vw":30.038424},{"c":30.085,"h":30.0986,"l":30.0501,"n":588,"o":30.075,"t":"2026-10-22T16:00:00Z","v":617751,"vw":30.082934},{"c":30.0949,"h":30.12,"l":30.0801,"n":520,"o":30.09,"t":"2026-10-22T16:15:00Z","v":531368,"vw":30.105016},{"c":30,"h":30.09,"l":30,"n":372,"o":30.09,"t":"2026-10-22T16:30:00Z","v":279821,"vw":30.05},{"c":30.0301,"h":30.04,"l":29.97,"n":534,"o":30.0081,"t":"2026-10-22T16:45:00Z","v":484937,"vw":29.997417},{"c":29.995,"h":30.035,"l":29.975,"n":515,"o":30.0303,"t":"2026-10-22T17:00:00Z","v":485993,"vw":30.00268},{"c":30.01,"h":30.0199,"l":29.9819,"n":795,"o":29.9901,"t":"2026-10-22T17:15:00Z","v":1194145,"vw":29.999314},{"c":30.02,"h":30.039,"l":30.0001,"n":610,"o":30.01,"t":"2026-10-22T17:30:00Z","v":1093502,"vw":30.021474},{"c":29.995,"h":30.0299,"l":29.9897,"n":454,"o":30.02,"t":"2026-10-22T17:45:00Z","v":371206,"vw":30.004684},{"c":29.985,"h":30.01,"l":29.94,"n":697,"o":29.9999,"t":"2026-10-22T18:00:00Z","v":631108,"vw":29.977844},{"c":29.975,"h":30.03,"l":29.97,"n":437,"o":29.99,"t":"2026-10-22T18:15:00Z","v":453071,"vw":30.008523},{"c":29.9799,"h":29.9799,"l":29.95,"n":488,"o":29.97,"t":"2026-10-22T18:30:00Z","v":396501,"vw":29.962364},{"c":29.951,"h":29.98,"l":29.95,"n":417,"o":29.97,"t":"2026-10-22T18:45:00Z","v":323689,"vw":29.965882},{"c":29.975,"h":30,"l":29.93,"n":591,"o":29.95,"t":"2026-10-22T19:00:00Z","v":524501,"vw":29.958906},{"c":30.005,"h":30.01,"l":29.97,"n":510,"o":29.97,"t":"2026-10-22T19:15:00Z","v":401695,"vw":29.989888},{"c":29.96,"h":30.01,"l":29.9597,"n":532,"o":30.01,"t":"2026-10-22T19:30:00Z","v":504108,"vw":29.980142},{"c":30.04,"h":30.045,"l":29.95,"n":977,"o":29.96,"t":"2026-10-22T19:45:00Z","v":796718,"vw":30.01442},{"c":30.05,"h":30.05,"l":30.03,"n":11,"o":30.03,"t":"2026-10-22T20:00:00Z","v":39387,"vw":30.032438},{"c":30.0494,"h":30.0494,"l":30.0305,"n":9,"o":30.0305,"t":"2026-10-22T20:15:00Z","v":290,"vw":30.038381},{"c":30.059,"h":30.07,"l":30.04,"n":9,"o":30.04,"t":"2026-10-22T20:45:00Z","v":6719,"vw":30.064202},{"c":30.07,"h":30.07,"l":30.059,"n":11,"o":30.059,"t":"2026-10-22T21:00:00Z","v":7684,"vw":30.060273},{"c":30.024,"h":30.024,"l":30.024,"n":1,"o":30.024,"t":"2026-10-22T21:45:00Z","v":827,"vw":30.024},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-22T22:00:00Z","v":120,"vw":30.06},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-22T22:15:00Z","v":2513,"vw":30.04},{"c":30.05,"h":30.05,"l":30.05,"n":6,"o":30.05,"t":"2026-10-22T23:00:00Z","v":4306,"vw":30.05},{"c":30.0185,"h":30.0185,"l":30.0185,"n":1,"o":30.0185,"t":"2026-10-22T23:45:00Z","v":709,"vw":30.0185}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.075,"strike":32.41602250895444,"iv":0.19588065104941216,"gamma":0.10972249680298012,"theta":-0.0053178368899861345,"vega":0.01476750656423463,"rho":0.002048888400063965,"breakevenPct":8.195213150031437},{"delta":0.15,"premium":0.2270670263197967,"strike":33.013780175465314,"iv":0.3144153926832731,"gamma":0.10015106253240119,"theta":-0.01196415495710287,"vega":0.01938061071116291,"rho":0.003137077176112395,"breakevenPct":10.692131874076285},{"delta":0.2,"premium":0.36045410391594207,"strike":33.65089849398261,"iv":0.42118512630784466,"gamma":0.08962708684899916,"theta":-0.017564230606393092,"vega":0.023492170307444,"rho":0.004246565180095145,"breakevenPct":13.257917408919585},{"delta":0.25,"premium":0.29486378092547766,"strike":32.07673074221147,"iv":0.272678519236678,"gamma":0.17541860297192124,"theta":-0.012716112669105033,"vega":0.026584705754329984,"rho":0.005300564551183479,"breakevenPct":7.797517559563572},{"delta":0.3,"premium":0.26633458646616537,"strike":30.9406015037594,"iv":0.1690566917293233,"gamma":0.2405090977443609,"theta":-0.009411879699248121,"vega":0.028985112781954887,"rho":0.006369988019788721,"breakevenPct":3.919201099652224},{"delta":0.35,"premium":0.31802631578947366,"strike":30.75263157894737,"iv":0.16259052631578946,"gamma":0.2607910526315789,"theta":-0.009449473684210527,"vega":0.02988736842105263,"rho":0.007472797826057145,"breakevenPct":3.4653942548679346},{"delta":0.4,"premium":0.36971804511278195,"strike":30.56466165413534,"iv":0.15612436090225562,"gamma":0.281073007518797,"theta":-0.009487067669172932,"vega":0.030789624060150376,"rho":0.008575607632325571,"breakevenPct":3.011587410083645},{"delta":0.45,"premium":0.42140977443609023,"strike":30.37669172932331,"iv":0.1496581954887218,"gamma":0.30135496240601506,"theta":-0.009524661654135338,"vega":0.031691879699248124,"rho":0.009678417438593996,"breakevenPct":2.557780565299356},{"delta":0.5,"premium":0.4731015037593985,"strike":30.188721804511278,"iv":0.14319203007518796,"gamma":0.32163691729323307,"theta":-0.009562255639097744,"vega":0.03259413533834587,"rho":0.01078122724486242,"breakevenPct":2.1039737205150666},{"delta":0.55,"premium":0.5247932330827068,"strike":30.000751879699248,"iv":0.13672586466165412,"gamma":0.34191887218045114,"theta":-0.00959984962406015,"vega":0.03349639097744361,"rho":0.011884037051130846,"breakevenPct":1.6501668757307768},{"delta":0.6,"premium":0.715472878998609,"strike":29.76912378303199,"iv":0.1497214186369958,"gamma":0.30635271210013915,"theta":-0.009923226703755214,"vega":0.03176842837273992,"rho":0.01300308589755271,"breakevenPct":1.5138083983702837},{"delta":0.65,"premium":0.906710709318498,"strike":29.537320352341215,"iv":0.1627951321279555,"gamma":0.27056226240148357,"theta":-0.010247751506722299,"vega":0.03002990264255911,"rho":0.014122199961003307,"breakevenPct":1.3787248140516528},{"delta":0.7,"premium":1.0979485396383866,"strike":29.30551692165044,"iv":0.17586884561891514,"gamma":0.23477181270282804,"theta":-0.010572276309689382,"vega":0.028291376912378305,"rho":0.0152413140244539,"breakevenPct":1.243641229733022},{"delta":0.75,"premium":1.2891863699582755,"strike":29.073713490959666,"iv":0.1889425591098748,"gamma":0.19898136300417246,"theta":-0.010896801112656467,"vega":0.026552851182197496,"rho":0.016360428087904492,"breakevenPct":1.108557645414391},{"delta":0.8,"premium":1.7530990415335468,"strike":28.564217252396165,"iv":0.2122744408945687,"gamma":0.16003674121405748,"theta":-0.010477060702875398,"vega":0.023014888178913735,"rho":0.01726890901241663,"breakevenPct":0.9567642155501572},{"delta":0.85,"premium":2.3441533546325877,"strike":27.925239616613418,"iv":0.2403894568690096,"gamma":0.11962140575079873,"theta":-0.009710287539936103,"vega":0.01863789137380192,"rho":0.018079176831089422,"breakevenPct":0.7971793914285898},{"delta":0.9,"premium":2.93520766773163,"strike":27.28626198083067,"iv":0.2685044728434505,"gamma":0.0792060702875399,"theta":-0.008943514376996805,"vega":0.014260894568690093,"rho":0.018889444649762215,"breakevenPct":0.637594567307022}],"put":[{"delta":0.25,"premium":0.2750467315616006,"strike":29.00062308748801,"iv":0.2121818241127915,"gamma":0.1776072751829444,"theta":-0.008914876689197763,"vega":0.026798739709602004,"rho":-0.006612579183865999,"breakevenPct":4.343735078500143},{"delta":0.3,"premium":0.2946703109301243,"strike":29.262270812401656,"iv":0.18896489658049717,"gamma":0.23028073581664363,"theta":-0.008010826689697676,"vega":0.028495113609735192,"rho":-0.007948560148817382,"breakevenPct":3.5377938678936633},{"delta":0.35,"premium":0.31429389029864807,"strike":29.523918537315307,"iv":0.16574796904820283,"gamma":0.28295419645034287,"theta":-0.007106776690197587,"vega":0.03019148750986838,"rho":-0.009284541113768766,"breakevenPct":2.7318526572871846},{"delta":0.4,"premium":0.33391746966717184,"strike":29.785566262228958,"iv":0.14253104151590845,"gamma":0.3356276570840422,"theta":-0.006202726690697498,"vega":0.03188786141000157,"rho":-0.01062052207872015,"breakevenPct":1.9259114466807041},{"delta":0.45,"premium":0.3754989583739473,"strike":30.032901881772837,"iv":0.12508604075155136,"gamma":0.3740190309445883,"theta":-0.005482808930611754,"vega":0.03312749788626104,"rho":-0.011935363001294753,"breakevenPct":1.2407495058312172},{"delta":0.5,"premium":0.516807601214455,"strike":30.215235614470263,"iv":0.13385564091151528,"gamma":0.3475448546729842,"theta":-0.005599172254402902,"vega":0.03229275092429629,"rho":-0.013154191310280953,"breakevenPct":1.1041358199939817},{"delta":0.55,"premium":0.6581162440549628,"strike":30.397569347167693,"iv":0.14262524107147923,"gamma":0.32107067840138004,"theta":-0.005715535578194049,"vega":0.03145800396233154,"rho":-0.014373019619267154,"breakevenPct":0.9675221341567459},{"delta":0.6,"premium":0.7994248868954703,"strike":30.579903079865122,"iv":0.15139484123144312,"gamma":0.29459650212977595,"theta":-0.005831898901985197,"vega":0.030623257000366787,"rho":-0.015591847928253352,"breakevenPct":0.8309084483195106},{"delta":0.65,"premium":0.9407335297359781,"strike":30.762236812562552,"iv":0.16016444139140706,"gamma":0.26812232585817175,"theta":-0.005948262225776344,"vega":0.029788510038402036,"rho":-0.01681067623723955,"breakevenPct":0.6942947624822748},{"delta":0.7,"premium":1.0820421725764857,"strike":30.94457054525998,"iv":0.16893404155137098,"gamma":0.24164814958656766,"theta":-0.006064625549567492,"vega":0.028953763076437284,"rho":-0.01802950454622575,"breakevenPct":0.5576810766450395},{"delta":0.75,"premium":1.387311557788945,"strike":31.291457286432163,"iv":0.1838994974874372,"gamma":0.20556180904522608,"theta":-0.005721105527638191,"vega":0.02645577889447236,"rho":-0.019373094993497986,"breakevenPct":0.41909514271323545},{"delta":0.8,"premium":1.764195979899498,"strike":31.710217755443885,"iv":0.201571189279732,"gamma":0.1652770519262981,"theta":-0.005176716917922947,"vega":0.023231323283082073,"rho":-0.020771179248297453,"breakevenPct":0.27964776708495326},{"delta":0.85,"premium":2.8691176470588244,"strike":32.82352941176471,"iv":0.28165882352941185,"gamma":0.09968235294117642,"theta":-0.006447058823529413,"vega":0.01968235294117647,"rho":-0.022690419754778507,"breakevenPct":0.25170907523849195}]},"raw":{"call":[{"delta":0.1,"premium":0.075,"strike":32.41602250895444,"iv":0.19588065104941216,"gamma":0.10972249680298012,"theta":-0.0053178368899861345,"vega":0.01476750656423463,"rho":0.002048888400063965,"breakevenPct":8.195213150031437},{"delta":0.15,"premium":0.2270670263197967,"strike":33.013780175465314,"iv":0.3144153926832731,"gamma":0.10015106253240119,"theta":-0.01196415495710287,"vega":0.01938061071116291,"rho":0.003137077176112395,"breakevenPct":10.692131874076285},{"delta":0.2,"premium":0.36045410391594207,"strike":33.65089849398261,"iv":0.42118512630784466,"gamma":0.08962708684899916,"theta":-0.017564230606393092,"vega":0.023492170307444,"rho":0.004246565180095145,"breakevenPct":13.257917408919585},{"delta":0.25,"premium":0.29486378092547766,"strike":32.07673074221147,"iv":0.272678519236678,"gamma":0.17541860297192124,"theta":-0.012716112669105033,"vega":0.026584705754329984,"rho":0.005300564551183479,"breakevenPct":7.797517559563572},{"delta":0.3,"premium":0.26633458646616537,"strike":30.9406015037594,"iv":0.1690566917293233,"gamma":0.2405090977443609,"theta":-0.009411879699248121,"vega":0.028985112781954887,"rho":0.006369988019788721,"breakevenPct":3.919201099652224},{"delta":0.35,"premium":0.31802631578947366,"strike":30.75263157894737,"iv":0.16259052631578946,"gamma":0.2607910526315789,"theta":-0.009449473684210527,"vega":0.02988736842105263,"rho":0.007472797826057145,"breakevenPct":3.4653942548679346},{"delta":0.4,"premium":0.36971804511278195,"strike":30.56466165413534,"iv":0.15612436090225562,"gamma":0.281073007518797,"theta":-0.009487067669172932,"vega":0.030789624060150376,"rho":0.008575607632325571,"breakevenPct":3.011587410083645},{"delta":0.45,"premium":0.42140977443609023,"strike":30.37669172932331,"iv":0.1496581954887218,"gamma":0.30135496240601506,"theta":-0.009524661654135338,"vega":0.031691879699248124,"rho":0.009678417438593996,"breakevenPct":2.557780565299356},{"delta":0.5,"premium":0.4731015037593985,"strike":30.188721804511278,"iv":0.14319203007518796,"gamma":0.32163691729323307,"theta":-0.009562255639097744,"vega":0.03259413533834587,"rho":0.01078122724486242,"breakevenPct":2.1039737205150666},{"delta":0.55,"premium":0.5247932330827068,"strike":30.000751879699248,"iv":0.13672586466165412,"gamma":0.34191887218045114,"theta":-0.00959984962406015,"vega":0.03349639097744361,"rho":0.011884037051130846,"breakevenPct":1.6501668757307768},{"delta":0.6,"premium":0.715472878998609,"strike":29.76912378303199,"iv":0.1497214186369958,"gamma":0.30635271210013915,"theta":-0.009923226703755214,"vega":0.03176842837273992,"rho":0.01300308589755271,"breakevenPct":1.5138083983702837},{"delta":0.65,"premium":0.906710709318498,"strike":29.537320352341215,"iv":0.1627951321279555,"gamma":0.27056226240148357,"theta":-0.010247751506722299,"vega":0.03002990264255911,"rho":0.014122199961003307,"breakevenPct":1.3787248140516528},{"delta":0.7,"premium":1.0979485396383866,"strike":29.30551692165044,"iv":0.17586884561891514,"gamma":0.23477181270282804,"theta":-0.010572276309689382,"vega":0.028291376912378305,"rho":0.0152413140244539,"breakevenPct":1.243641229733022},{"delta":0.75,"premium":1.2891863699582755,"strike":29.073713490959666,"iv":0.1889425591098748,"gamma":0.19898136300417246,"theta":-0.010896801112656467,"vega":0.026552851182197496,"rho":0.016360428087904492,"breakevenPct":1.108557645414391},{"delta":0.8,"premium":1.7530990415335468,"strike":28.564217252396165,"iv":0.2122744408945687,"gamma":0.16003674121405748,"theta":-0.010477060702875398,"vega":0.023014888178913735,"rho":0.01726890901241663,"breakevenPct":0.9567642155501572},{"delta":0.85,"premium":2.3441533546325877,"strike":27.925239616613418,"iv":0.2403894568690096,"gamma":0.11962140575079873,"theta":-0.009710287539936103,"vega":0.01863789137380192,"rho":0.018079176831089422,"breakevenPct":0.7971793914285898},{"delta":0.9,"premium":2.93520766773163,"strike":27.28626198083067,"iv":0.2685044728434505,"gamma":0.0792060702875399,"theta":-0.008943514376996805,"vega":0.014260894568690093,"rho":0.018889444649762215,"breakevenPct":0.637594567307022}],"put":[{"delta":0.25,"premium":0.2750467315616006,"strike":29.00062308748801,"iv":0.2121818241127915,"gamma":0.1776072751829444,"theta":-0.008914876689197763,"vega":0.026798739709602004,"rho":-0.006612579183865999,"breakevenPct":4.343735078500143},{"delta":0.3,"premium":0.2946703109301243,"strike":29.262270812401656,"iv":0.18896489658049717,"gamma":0.23028073581664363,"theta":-0.008010826689697676,"vega":0.028495113609735192,"rho":-0.007948560148817382,"breakevenPct":3.5377938678936633},{"delta":0.35,"premium":0.31429389029864807,"strike":29.523918537315307,"iv":0.16574796904820283,"gamma":0.28295419645034287,"theta":-0.007106776690197587,"vega":0.03019148750986838,"rho":-0.009284541113768766,"breakevenPct":2.7318526572871846},{"delta":0.4,"premium":0.33391746966717184,"strike":29.785566262228958,"iv":0.14253104151590845,"gamma":0.3356276570840422,"theta":-0.006202726690697498,"vega":0.03188786141000157,"rho":-0.01062052207872015,"breakevenPct":1.9259114466807041},{"delta":0.45,"premium":0.3754989583739473,"strike":30.032901881772837,"iv":0.12508604075155136,"gamma":0.3740190309445883,"theta":-0.005482808930611754,"vega":0.03312749788626104,"rho":-0.011935363001294753,"breakevenPct":1.2407495058312172},{"delta":0.5,"premium":0.516807601214455,"strike":30.215235614470263,"iv":0.13385564091151528,"gamma":0.3475448546729842,"theta":-0.005599172254402902,"vega":0.03229275092429629,"rho":-0.013154191310280953,"breakevenPct":1.1041358199939817},{"delta":0.55,"premium":0.6581162440549628,"strike":30.397569347167693,"iv":0.14262524107147923,"gamma":0.32107067840138004,"theta":-0.005715535578194049,"vega":0.03145800396233154,"rho":-0.014373019619267154,"breakevenPct":0.9675221341567459},{"delta":0.6,"premium":0.7994248868954703,"strike":30.579903079865122,"iv":0.15139484123144312,"gamma":0.29459650212977595,"theta":-0.005831898901985197,"vega":0.030623257000366787,"rho":-0.015591847928253352,"breakevenPct":0.8309084483195106},{"delta":0.65,"premium":0.9407335297359781,"strike":30.762236812562552,"iv":0.16016444139140706,"gamma":0.26812232585817175,"theta":-0.005948262225776344,"vega":0.029788510038402036,"rho":-0.01681067623723955,"breakevenPct":0.6942947624822748},{"delta":0.7,"premium":1.0820421725764857,"strike":30.94457054525998,"iv":0.16893404155137098,"gamma":0.24164814958656766,"theta":-0.006064625549567492,"vega":0.028953763076437284,"rho":-0.01802950454622575,"breakevenPct":0.5576810766450395},{"delta":0.75,"premium":1.387311557788945,"strike":31.291457286432163,"iv":0.1838994974874372,"gamma":0.20556180904522608,"theta":-0.005721105527638191,"vega":0.02645577889447236,"rho":-0.019373094993497986,"breakevenPct":0.41909514271323545},{"delta":0.8,"premium":1.764195979899498,"strike":31.710217755443885,"iv":0.201571189279732,"gamma":0.1652770519262981,"theta":-0.005176716917922947,"vega":0.023231323283082073,"rho":-0.020771179248297453,"breakevenPct":0.27964776708495326},{"delta":0.85,"premium":2.8691176470588244,"strike":32.82352941176471,"iv":0.28165882352941185,"gamma":0.09968235294117642,"theta":-0.006447058823529413,"vega":0.01968235294117647,"rho":-0.022690419754778507,"breakevenPct":0.25170907523849195}]}},"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"}}