{"symbol":"ARKX","url":"https://intraalpha.com/companies/ARKX","capturedAt":"2026-10-23T02:01:30.520Z","state":"ready","quote":{"symbol":"ARKX","last_price":29.63,"prev_close":30.55,"regular_close":29.63,"change":-0.92,"change_pct":-3.0115,"regular_change":-0.92,"regular_change_pct":-3.0115,"extended_change":0,"extended_change_pct":0,"bid":29.37,"ask":29.97,"bid_size":10200,"ask_size":10000,"volume":608560,"vwap":29.728463,"open":29.95,"high":30.26,"low":29.425,"close":29.63,"trade_count":7143,"last_trade_at":"2026-10-23T00:00:00.698501814Z","last_quote_at":"2026-10-22T23:47:39.158644082Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:28.367358326-04:00","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":737100000,"net_expense_ratio":0.0075,"portfolio_turnover":0.5,"dividend_yield":0,"inception_date":"2021-03-30","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:29.571339+00:00"},"optionObservedAt":"2026-10-22T19:49:50.321Z","bars":[{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-10-16T12:30:00Z","v":152,"vw":30.87},{"c":30.4,"h":30.4,"l":30.4,"n":6,"o":30.4,"t":"2026-10-16T12:55:00Z","v":134,"vw":30.4},{"c":30.44,"h":30.59,"l":30.4,"n":85,"o":30.59,"t":"2026-10-16T13:30:00Z","v":5188,"vw":30.529313},{"c":30.43,"h":30.48,"l":30.38,"n":70,"o":30.41,"t":"2026-10-16T13:35:00Z","v":6931,"vw":30.434546},{"c":30.555,"h":30.555,"l":30.365,"n":205,"o":30.43,"t":"2026-10-16T13:40:00Z","v":22267,"vw":30.446296},{"c":30.475,"h":30.57,"l":30.455,"n":149,"o":30.555,"t":"2026-10-16T13:45:00Z","v":11027,"vw":30.500481},{"c":30.42,"h":30.465,"l":30.36,"n":140,"o":30.46,"t":"2026-10-16T13:50:00Z","v":13930,"vw":30.412861},{"c":30.43,"h":30.46,"l":30.4,"n":120,"o":30.42,"t":"2026-10-16T13:55:00Z","v":12989,"vw":30.423396},{"c":30.475,"h":30.52,"l":30.41,"n":121,"o":30.415,"t":"2026-10-16T14:00:00Z","v":8818,"vw":30.477857},{"c":30.47,"h":30.495,"l":30.455,"n":102,"o":30.4651,"t":"2026-10-16T14:05:00Z","v":6964,"vw":30.46899},{"c":30.465,"h":30.49,"l":30.405,"n":119,"o":30.43,"t":"2026-10-16T14:10:00Z","v":10121,"vw":30.453275},{"c":30.455,"h":30.48,"l":30.455,"n":88,"o":30.47,"t":"2026-10-16T14:15:00Z","v":8599,"vw":30.470584},{"c":30.47,"h":30.49,"l":30.415,"n":61,"o":30.44,"t":"2026-10-16T14:20:00Z","v":4902,"vw":30.432791},{"c":30.43,"h":30.47,"l":30.415,"n":93,"o":30.47,"t":"2026-10-16T14:25:00Z","v":7416,"vw":30.437489},{"c":30.47,"h":30.48,"l":30.415,"n":67,"o":30.415,"t":"2026-10-16T14:30:00Z","v":4173,"vw":30.455592},{"c":30.52,"h":30.525,"l":30.495,"n":36,"o":30.5,"t":"2026-10-16T14:35:00Z","v":1637,"vw":30.503858},{"c":30.485,"h":30.53,"l":30.45,"n":54,"o":30.52,"t":"2026-10-16T14:40:00Z","v":5075,"vw":30.481132},{"c":30.515,"h":30.52,"l":30.48,"n":150,"o":30.48,"t":"2026-10-16T14:45:00Z","v":17772,"vw":30.506488},{"c":30.37,"h":30.535,"l":30.37,"n":96,"o":30.535,"t":"2026-10-16T14:50:00Z","v":9449,"vw":30.467293},{"c":30.39,"h":30.4,"l":30.38,"n":53,"o":30.38,"t":"2026-10-16T14:55:00Z","v":4271,"vw":30.395561},{"c":30.31,"h":30.38,"l":30.31,"n":93,"o":30.38,"t":"2026-10-16T15:00:00Z","v":7868,"vw":30.343604},{"c":30.18,"h":30.31,"l":30.18,"n":45,"o":30.31,"t":"2026-10-16T15:05:00Z","v":3448,"vw":30.236784},{"c":30.15,"h":30.18,"l":30.14,"n":67,"o":30.175,"t":"2026-10-16T15:10:00Z","v":6188,"vw":30.158197},{"c":30.15,"h":30.17,"l":30.14,"n":49,"o":30.15,"t":"2026-10-16T15:15:00Z","v":3997,"vw":30.155207},{"c":30.085,"h":30.165,"l":30.055,"n":51,"o":30.165,"t":"2026-10-16T15:20:00Z","v":3497,"vw":30.107361},{"c":30.11,"h":30.13,"l":30.09,"n":70,"o":30.09,"t":"2026-10-16T15:25:00Z","v":4722,"vw":30.112275},{"c":30.13,"h":30.14,"l":30.095,"n":72,"o":30.11,"t":"2026-10-16T15:30:00Z","v":4649,"vw":30.123303},{"c":30.14,"h":30.14,"l":30.11,"n":41,"o":30.11,"t":"2026-10-16T15:35:00Z","v":2456,"vw":30.124253},{"c":30.12,"h":30.14,"l":30.12,"n":33,"o":30.135,"t":"2026-10-16T15:40:00Z","v":2114,"vw":30.129118},{"c":30.1501,"h":30.18,"l":30.12,"n":36,"o":30.14,"t":"2026-10-16T15:45:00Z","v":2369,"vw":30.14805},{"c":30.09,"h":30.17,"l":30.085,"n":92,"o":30.17,"t":"2026-10-16T15:50:00Z","v":14046,"vw":30.152688},{"c":30.03,"h":30.08,"l":30.03,"n":49,"o":30.06,"t":"2026-10-16T15:55:00Z","v":3484,"vw":30.053062},{"c":30.035,"h":30.04,"l":30,"n":71,"o":30.015,"t":"2026-10-16T16:00:00Z","v":3294,"vw":30.014202},{"c":30.035,"h":30.06,"l":30.03,"n":46,"o":30.05,"t":"2026-10-16T16:05:00Z","v":2230,"vw":30.041385},{"c":30.12,"h":30.12,"l":30.04,"n":26,"o":30.04,"t":"2026-10-16T16:10:00Z","v":1559,"vw":30.082516},{"c":30.07,"h":30.125,"l":30.06,"n":31,"o":30.1199,"t":"2026-10-16T16:15:00Z","v":2685,"vw":30.08464},{"c":30.07,"h":30.105,"l":30.065,"n":27,"o":30.065,"t":"2026-10-16T16:20:00Z","v":2067,"vw":30.080452},{"c":30.05,"h":30.07,"l":30.04,"n":38,"o":30.07,"t":"2026-10-16T16:25:00Z","v":2984,"vw":30.058157},{"c":30.02,"h":30.05,"l":30.02,"n":32,"o":30.04,"t":"2026-10-16T16:30:00Z","v":2998,"vw":30.03489},{"c":30.04,"h":30.05,"l":30,"n":38,"o":30,"t":"2026-10-16T16:35:00Z","v":2581,"vw":30.028491},{"c":30.015,"h":30.035,"l":30.01,"n":48,"o":30.035,"t":"2026-10-16T16:40:00Z","v":6966,"vw":30.029054},{"c":29.99,"h":30.06,"l":29.99,"n":50,"o":30.06,"t":"2026-10-16T16:45:00Z","v":2742,"vw":30.004932},{"c":29.995,"h":29.995,"l":29.9801,"n":17,"o":29.9901,"t":"2026-10-16T16:50:00Z","v":1675,"vw":29.985526},{"c":29.97,"h":29.97,"l":29.965,"n":18,"o":29.97,"t":"2026-10-16T16:55:00Z","v":1019,"vw":29.967288},{"c":29.8908,"h":29.975,"l":29.8908,"n":43,"o":29.97,"t":"2026-10-16T17:00:00Z","v":3510,"vw":29.952274},{"c":29.9,"h":29.9,"l":29.8889,"n":31,"o":29.8899,"t":"2026-10-16T17:05:00Z","v":2078,"vw":29.894664},{"c":29.9,"h":29.935,"l":29.9,"n":34,"o":29.93,"t":"2026-10-16T17:10:00Z","v":1813,"vw":29.9175},{"c":29.85,"h":29.885,"l":29.85,"n":58,"o":29.885,"t":"2026-10-16T17:15:00Z","v":3068,"vw":29.864823},{"c":29.84,"h":29.87,"l":29.83,"n":28,"o":29.87,"t":"2026-10-16T17:20:00Z","v":981,"vw":29.845833},{"c":29.925,"h":29.94,"l":29.885,"n":125,"o":29.885,"t":"2026-10-16T17:25:00Z","v":20696,"vw":29.913154},{"c":29.955,"h":29.96,"l":29.925,"n":404,"o":29.925,"t":"2026-10-16T17:30:00Z","v":58129,"vw":29.939248},{"c":29.91,"h":29.975,"l":29.9,"n":59,"o":29.97,"t":"2026-10-16T17:35:00Z","v":5145,"vw":29.934673},{"c":29.9701,"h":30.0053,"l":29.91,"n":67,"o":29.91,"t":"2026-10-16T17:40:00Z","v":6601,"vw":29.952053},{"c":29.93,"h":29.93,"l":29.92,"n":13,"o":29.93,"t":"2026-10-16T17:45:00Z","v":871,"vw":29.928571},{"c":29.88,"h":29.91,"l":29.88,"n":39,"o":29.91,"t":"2026-10-16T17:50:00Z","v":2338,"vw":29.893116},{"c":29.87,"h":29.885,"l":29.865,"n":24,"o":29.875,"t":"2026-10-16T17:55:00Z","v":1624,"vw":29.876858},{"c":29.795,"h":29.86,"l":29.795,"n":88,"o":29.85,"t":"2026-10-16T18:00:00Z","v":6960,"vw":29.823542},{"c":29.835,"h":29.855,"l":29.795,"n":43,"o":29.81,"t":"2026-10-16T18:05:00Z","v":3260,"vw":29.833967},{"c":29.84,"h":29.84,"l":29.82,"n":10,"o":29.82,"t":"2026-10-16T18:10:00Z","v":721,"vw":29.832545},{"c":29.795,"h":29.855,"l":29.795,"n":31,"o":29.84,"t":"2026-10-16T18:15:00Z","v":1860,"vw":29.826},{"c":29.8,"h":29.81,"l":29.795,"n":16,"o":29.795,"t":"2026-10-16T18:20:00Z","v":947,"vw":29.802584},{"c":29.785,"h":29.81,"l":29.765,"n":61,"o":29.81,"t":"2026-10-16T18:25:00Z","v":4638,"vw":29.789435},{"c":29.815,"h":29.815,"l":29.77,"n":42,"o":29.78,"t":"2026-10-16T18:30:00Z","v":2115,"vw":29.8},{"c":29.795,"h":29.815,"l":29.77,"n":37,"o":29.815,"t":"2026-10-16T18:35:00Z","v":2703,"vw":29.789324},{"c":29.79,"h":29.805,"l":29.7699,"n":46,"o":29.805,"t":"2026-10-16T18:40:00Z","v":2752,"vw":29.792015},{"c":29.7701,"h":29.8,"l":29.765,"n":40,"o":29.79,"t":"2026-10-16T18:45:00Z","v":3808,"vw":29.787037},{"c":29.75,"h":29.785,"l":29.745,"n":37,"o":29.785,"t":"2026-10-16T18:50:00Z","v":2420,"vw":29.75969},{"c":29.775,"h":29.775,"l":29.73,"n":49,"o":29.74,"t":"2026-10-16T18:55:00Z","v":2565,"vw":29.748689},{"c":29.7,"h":29.77,"l":29.7,"n":60,"o":29.77,"t":"2026-10-16T19:00:00Z","v":4815,"vw":29.753344},{"c":29.7,"h":29.72,"l":29.66,"n":54,"o":29.715,"t":"2026-10-16T19:05:00Z","v":3650,"vw":29.681125},{"c":29.825,"h":29.825,"l":29.7055,"n":101,"o":29.7055,"t":"2026-10-16T19:10:00Z","v":12344,"vw":29.751607},{"c":29.76,"h":29.845,"l":29.76,"n":48,"o":29.835,"t":"2026-10-16T19:15:00Z","v":2400,"vw":29.812868},{"c":29.835,"h":29.85,"l":29.8,"n":57,"o":29.8,"t":"2026-10-16T19:20:00Z","v":5506,"vw":29.823983},{"c":29.86,"h":29.87,"l":29.83,"n":63,"o":29.87,"t":"2026-10-16T19:25:00Z","v":5213,"vw":29.848178},{"c":29.805,"h":29.88,"l":29.795,"n":94,"o":29.88,"t":"2026-10-16T19:30:00Z","v":9342,"vw":29.818331},{"c":29.78,"h":29.81,"l":29.78,"n":83,"o":29.805,"t":"2026-10-16T19:35:00Z","v":4998,"vw":29.786681},{"c":29.73,"h":29.8,"l":29.73,"n":118,"o":29.8,"t":"2026-10-16T19:40:00Z","v":5768,"vw":29.763346},{"c":29.78,"h":29.78,"l":29.75,"n":109,"o":29.76,"t":"2026-10-16T19:45:00Z","v":5523,"vw":29.762372},{"c":29.84,"h":29.86,"l":29.79,"n":152,"o":29.805,"t":"2026-10-16T19:50:00Z","v":17555,"vw":29.836241},{"c":29.89,"h":29.9,"l":29.835,"n":320,"o":29.835,"t":"2026-10-16T19:55:00Z","v":64464,"vw":29.879321},{"c":29.875,"h":29.875,"l":29.875,"n":9,"o":29.875,"t":"2026-10-16T20:00:00Z","v":133,"vw":29.875},{"c":30.03,"h":30.03,"l":30,"n":3,"o":30,"t":"2026-10-19T11:00:00Z","v":1000,"vw":30.026842},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-19T11:15:00Z","v":154,"vw":30.05},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-19T11:50:00Z","v":100,"vw":30.38},{"c":30.1,"h":30.1,"l":30.1,"n":2,"o":30.1,"t":"2026-10-19T12:15:00Z","v":142,"vw":30.1},{"c":30.08,"h":30.11,"l":30.08,"n":4,"o":30.11,"t":"2026-10-19T12:20:00Z","v":325,"vw":30.090239},{"c":30.24,"h":30.24,"l":30.24,"n":4,"o":30.24,"t":"2026-10-19T13:25:00Z","v":400,"vw":30.24},{"c":30.28,"h":30.29,"l":30.19,"n":147,"o":30.21,"t":"2026-10-19T13:30:00Z","v":14978,"vw":30.217008},{"c":30.15,"h":30.24,"l":30.14,"n":85,"o":30.185,"t":"2026-10-19T13:35:00Z","v":10115,"vw":30.17776},{"c":30.15,"h":30.22,"l":30.145,"n":128,"o":30.2,"t":"2026-10-19T13:40:00Z","v":10453,"vw":30.164587},{"c":30.15,"h":30.17,"l":30.1,"n":120,"o":30.135,"t":"2026-10-19T13:45:00Z","v":10127,"vw":30.146631},{"c":30.03,"h":30.15,"l":30.03,"n":65,"o":30.15,"t":"2026-10-19T13:50:00Z","v":5412,"vw":30.088342},{"c":30.02,"h":30.04,"l":29.99,"n":128,"o":30.03,"t":"2026-10-19T13:55:00Z","v":15531,"vw":30.01089},{"c":29.97,"h":30.03,"l":29.94,"n":82,"o":30.03,"t":"2026-10-19T14:00:00Z","v":5985,"vw":29.98136},{"c":29.96,"h":29.98,"l":29.95,"n":133,"o":29.96,"t":"2026-10-19T14:05:00Z","v":17001,"vw":29.964531},{"c":30.09,"h":30.09,"l":29.95,"n":114,"o":29.95,"t":"2026-10-19T14:10:00Z","v":8406,"vw":30.007247},{"c":30.16,"h":30.17,"l":30.1298,"n":63,"o":30.1298,"t":"2026-10-19T14:15:00Z","v":4049,"vw":30.153997},{"c":30.202,"h":30.202,"l":30.14,"n":45,"o":30.18,"t":"2026-10-19T14:20:00Z","v":4861,"vw":30.165919},{"c":30.19,"h":30.21,"l":30.18,"n":41,"o":30.195,"t":"2026-10-19T14:25:00Z","v":1527,"vw":30.192471},{"c":30.08,"h":30.15,"l":30.075,"n":49,"o":30.15,"t":"2026-10-19T14:30:00Z","v":4050,"vw":30.095205},{"c":30.0501,"h":30.095,"l":30.03,"n":29,"o":30.095,"t":"2026-10-19T14:35:00Z","v":2513,"vw":30.063161},{"c":30.095,"h":30.11,"l":30.08,"n":37,"o":30.08,"t":"2026-10-19T14:40:00Z","v":1492,"vw":30.092265},{"c":30.16,"h":30.19,"l":30.12,"n":41,"o":30.12,"t":"2026-10-19T14:45:00Z","v":2747,"vw":30.163409},{"c":30.17,"h":30.17,"l":30.11,"n":52,"o":30.13,"t":"2026-10-19T14:50:00Z","v":5175,"vw":30.132747},{"c":30.195,"h":30.2,"l":30.18,"n":28,"o":30.19,"t":"2026-10-19T14:55:00Z","v":2028,"vw":30.193842},{"c":30.2,"h":30.215,"l":30.19,"n":51,"o":30.19,"t":"2026-10-19T15:00:00Z","v":4853,"vw":30.193408},{"c":30.23,"h":30.25,"l":30.22,"n":64,"o":30.225,"t":"2026-10-19T15:05:00Z","v":6469,"vw":30.233344},{"c":30.23,"h":30.23,"l":30.23,"n":7,"o":30.23,"t":"2026-10-19T15:10:00Z","v":577,"vw":30.23},{"c":30.29,"h":30.29,"l":30.24,"n":19,"o":30.24,"t":"2026-10-19T15:15:00Z","v":435,"vw":30.266667},{"c":30.29,"h":30.29,"l":30.29,"n":6,"o":30.29,"t":"2026-10-19T15:20:00Z","v":113,"vw":30.29},{"c":30.34,"h":30.34,"l":30.3051,"n":39,"o":30.33,"t":"2026-10-19T15:25:00Z","v":946,"vw":30.317508},{"c":30.33,"h":30.33,"l":30.295,"n":41,"o":30.33,"t":"2026-10-19T15:30:00Z","v":2152,"vw":30.321053},{"c":30.345,"h":30.37,"l":30.335,"n":53,"o":30.34,"t":"2026-10-19T15:35:00Z","v":5071,"vw":30.350303},{"c":30.37,"h":30.37,"l":30.33,"n":53,"o":30.33,"t":"2026-10-19T15:40:00Z","v":2394,"vw":30.354638},{"c":30.34,"h":30.36,"l":30.34,"n":85,"o":30.34,"t":"2026-10-19T15:45:00Z","v":7264,"vw":30.341376},{"c":30.37,"h":30.37,"l":30.35,"n":16,"o":30.35,"t":"2026-10-19T15:50:00Z","v":1897,"vw":30.351138},{"c":30.34,"h":30.38,"l":30.34,"n":39,"o":30.37,"t":"2026-10-19T15:55:00Z","v":1493,"vw":30.367849},{"c":30.3,"h":30.33,"l":30.28,"n":21,"o":30.33,"t":"2026-10-19T16:00:00Z","v":987,"vw":30.30846},{"c":30.27,"h":30.305,"l":30.27,"n":17,"o":30.305,"t":"2026-10-19T16:05:00Z","v":870,"vw":30.280863},{"c":30.29,"h":30.2901,"l":30.29,"n":20,"o":30.29,"t":"2026-10-19T16:10:00Z","v":532,"vw":30.290037},{"c":30.28,"h":30.31,"l":30.28,"n":11,"o":30.3,"t":"2026-10-19T16:15:00Z","v":1111,"vw":30.304048},{"c":30.25,"h":30.26,"l":30.25,"n":17,"o":30.26,"t":"2026-10-19T16:20:00Z","v":569,"vw":30.2525},{"c":30.23,"h":30.24,"l":30.2201,"n":20,"o":30.24,"t":"2026-10-19T16:25:00Z","v":1100,"vw":30.23001},{"c":30.21,"h":30.23,"l":30.2,"n":39,"o":30.23,"t":"2026-10-19T16:30:00Z","v":3288,"vw":30.219507},{"c":30.2,"h":30.22,"l":30.2,"n":18,"o":30.21,"t":"2026-10-19T16:35:00Z","v":1053,"vw":30.213533},{"c":30.22,"h":30.22,"l":30.21,"n":13,"o":30.21,"t":"2026-10-19T16:40:00Z","v":3095,"vw":30.212539},{"c":30.19,"h":30.22,"l":30.17,"n":27,"o":30.22,"t":"2026-10-19T16:45:00Z","v":1654,"vw":30.191749},{"c":30.165,"h":30.185,"l":30.16,"n":15,"o":30.185,"t":"2026-10-19T16:50:00Z","v":1493,"vw":30.169398},{"c":30.16,"h":30.18,"l":30.16,"n":30,"o":30.16,"t":"2026-10-19T16:55:00Z","v":3565,"vw":30.165233},{"c":30.16,"h":30.16,"l":30.14,"n":42,"o":30.15,"t":"2026-10-19T17:00:00Z","v":2210,"vw":30.15518},{"c":30.13,"h":30.16,"l":30.13,"n":28,"o":30.16,"t":"2026-10-19T17:05:00Z","v":2128,"vw":30.147819},{"c":30.145,"h":30.155,"l":30.13,"n":19,"o":30.13,"t":"2026-10-19T17:10:00Z","v":838,"vw":30.137143},{"c":30.17,"h":30.17,"l":30.14,"n":10,"o":30.145,"t":"2026-10-19T17:15:00Z","v":650,"vw":30.147737},{"c":30.15,"h":30.16,"l":30.14,"n":23,"o":30.15,"t":"2026-10-19T17:20:00Z","v":1127,"vw":30.14904},{"c":30.16,"h":30.17,"l":30.155,"n":16,"o":30.155,"t":"2026-10-19T17:25:00Z","v":1310,"vw":30.160133},{"c":30.16,"h":30.16,"l":30.145,"n":30,"o":30.15,"t":"2026-10-19T17:30:00Z","v":2116,"vw":30.155192},{"c":30.14,"h":30.15,"l":30.13,"n":24,"o":30.14,"t":"2026-10-19T17:35:00Z","v":2665,"vw":30.13839},{"c":30.14,"h":30.175,"l":30.12,"n":50,"o":30.14,"t":"2026-10-19T17:40:00Z","v":3609,"vw":30.15108},{"c":30.07,"h":30.11,"l":30.07,"n":25,"o":30.1,"t":"2026-10-19T17:45:00Z","v":1671,"vw":30.1},{"c":30.07,"h":30.07,"l":30.05,"n":24,"o":30.0699,"t":"2026-10-19T17:50:00Z","v":1130,"vw":30.06754},{"c":30.11,"h":30.11,"l":30.06,"n":17,"o":30.06,"t":"2026-10-19T17:55:00Z","v":1509,"vw":30.093463},{"c":30.08,"h":30.115,"l":30.07,"n":10,"o":30.115,"t":"2026-10-19T18:00:00Z","v":604,"vw":30.099},{"c":30.07,"h":30.08,"l":30.07,"n":22,"o":30.07,"t":"2026-10-19T18:05:00Z","v":747,"vw":30.07431},{"c":30.09,"h":30.1,"l":30.09,"n":11,"o":30.1,"t":"2026-10-19T18:10:00Z","v":527,"vw":30.092882},{"c":30.105,"h":30.11,"l":30.1,"n":36,"o":30.1,"t":"2026-10-19T18:15:00Z","v":1447,"vw":30.105922},{"c":30.075,"h":30.1,"l":30.075,"n":5,"o":30.1,"t":"2026-10-19T18:20:00Z","v":268,"vw":30.0875},{"c":30.03,"h":30.06,"l":30.03,"n":6,"o":30.06,"t":"2026-10-19T18:25:00Z","v":465,"vw":30.052941},{"c":30.05,"h":30.06,"l":30.03,"n":12,"o":30.04,"t":"2026-10-19T18:30:00Z","v":894,"vw":30.048506},{"c":30.065,"h":30.065,"l":30.05,"n":19,"o":30.055,"t":"2026-10-19T18:35:00Z","v":890,"vw":30.054024},{"c":30.0876,"h":30.09,"l":30.065,"n":25,"o":30.07,"t":"2026-10-19T18:40:00Z","v":2484,"vw":30.078281},{"c":30.11,"h":30.13,"l":30.11,"n":10,"o":30.11,"t":"2026-10-19T18:45:00Z","v":1516,"vw":30.122},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-19T18:50:00Z","v":100,"vw":30.11},{"c":30.11,"h":30.11,"l":30.11,"n":16,"o":30.11,"t":"2026-10-19T18:55:00Z","v":1655,"vw":30.11},{"c":30.12,"h":30.13,"l":30.12,"n":6,"o":30.12,"t":"2026-10-19T19:00:00Z","v":380,"vw":30.123333},{"c":30.085,"h":30.13,"l":30.085,"n":24,"o":30.13,"t":"2026-10-19T19:05:00Z","v":1096,"vw":30.097778},{"c":30.08,"h":30.09,"l":30.08,"n":23,"o":30.08,"t":"2026-10-19T19:10:00Z","v":1953,"vw":30.083333},{"c":30.08,"h":30.08,"l":30.08,"n":4,"o":30.08,"t":"2026-10-19T19:15:00Z","v":376,"vw":30.08},{"c":30.15,"h":30.15,"l":30.1,"n":27,"o":30.1,"t":"2026-10-19T19:20:00Z","v":1486,"vw":30.116569},{"c":30.14,"h":30.14,"l":30.14,"n":16,"o":30.14,"t":"2026-10-19T19:25:00Z","v":832,"vw":30.14},{"c":30.105,"h":30.105,"l":30.09,"n":17,"o":30.1,"t":"2026-10-19T19:30:00Z","v":1269,"vw":30.096802},{"c":30.13,"h":30.135,"l":30.11,"n":30,"o":30.125,"t":"2026-10-19T19:35:00Z","v":2624,"vw":30.126618},{"c":30.12,"h":30.14,"l":30.12,"n":30,"o":30.12,"t":"2026-10-19T19:40:00Z","v":2145,"vw":30.126888},{"c":30.09,"h":30.12,"l":30.08,"n":33,"o":30.12,"t":"2026-10-19T19:45:00Z","v":1157,"vw":30.11},{"c":30.065,"h":30.0699,"l":30.035,"n":57,"o":30.06,"t":"2026-10-19T19:50:00Z","v":3306,"vw":30.056855},{"c":30.03,"h":30.065,"l":30.01,"n":208,"o":30.06,"t":"2026-10-19T19:55:00Z","v":26884,"vw":30.028131},{"c":30.03,"h":30.03,"l":30.03,"n":10,"o":30.03,"t":"2026-10-19T20:00:00Z","v":126,"vw":30.03},{"c":30.03,"h":30.03,"l":30.03,"n":1,"o":30.03,"t":"2026-10-19T20:05:00Z","v":100,"vw":30.03},{"c":30.06,"h":30.06,"l":30.05,"n":17,"o":30.05,"t":"2026-10-19T23:25:00Z","v":752,"vw":30.056667},{"c":30.14,"h":30.14,"l":30.14,"n":3,"o":30.14,"t":"2026-10-20T10:25:00Z","v":631,"vw":30.14},{"c":29.72,"h":29.83,"l":29.72,"n":96,"o":29.83,"t":"2026-10-20T13:30:00Z","v":5329,"vw":29.801632},{"c":29.78,"h":29.86,"l":29.76,"n":157,"o":29.76,"t":"2026-10-20T13:35:00Z","v":16772,"vw":29.798863},{"c":29.69,"h":29.79,"l":29.635,"n":347,"o":29.79,"t":"2026-10-20T13:40:00Z","v":37158,"vw":29.70665},{"c":29.77,"h":29.775,"l":29.67,"n":214,"o":29.68,"t":"2026-10-20T13:45:00Z","v":19954,"vw":29.738839},{"c":29.86,"h":29.86,"l":29.75,"n":167,"o":29.765,"t":"2026-10-20T13:50:00Z","v":12002,"vw":29.789943},{"c":29.95,"h":29.95,"l":29.86,"n":124,"o":29.86,"t":"2026-10-20T13:55:00Z","v":9390,"vw":29.902548},{"c":29.935,"h":30.02,"l":29.93,"n":208,"o":29.95,"t":"2026-10-20T14:00:00Z","v":22368,"vw":29.968069},{"c":30.03,"h":30.085,"l":29.93,"n":159,"o":29.93,"t":"2026-10-20T14:05:00Z","v":12665,"vw":30.026636},{"c":30.09,"h":30.09,"l":30.02,"n":120,"o":30.025,"t":"2026-10-20T14:10:00Z","v":11247,"vw":30.047598},{"c":30.175,"h":30.2,"l":30.08,"n":94,"o":30.085,"t":"2026-10-20T14:15:00Z","v":7445,"vw":30.157421},{"c":30.21,"h":30.21,"l":30.15,"n":71,"o":30.17,"t":"2026-10-20T14:20:00Z","v":5169,"vw":30.163784},{"c":30.39,"h":30.4,"l":30.23,"n":183,"o":30.26,"t":"2026-10-20T14:25:00Z","v":18523,"vw":30.3754},{"c":30.3,"h":30.435,"l":30.285,"n":552,"o":30.385,"t":"2026-10-20T14:30:00Z","v":49606,"vw":30.367601},{"c":30.3,"h":30.33,"l":30.29,"n":242,"o":30.29,"t":"2026-10-20T14:35:00Z","v":31691,"vw":30.308741},{"c":30.4,"h":30.405,"l":30.29,"n":485,"o":30.3,"t":"2026-10-20T14:40:00Z","v":48094,"vw":30.361585},{"c":30.355,"h":30.43,"l":30.35,"n":201,"o":30.4,"t":"2026-10-20T14:45:00Z","v":24834,"vw":30.390068},{"c":30.395,"h":30.4,"l":30.325,"n":280,"o":30.36,"t":"2026-10-20T14:50:00Z","v":35852,"vw":30.37201},{"c":30.39,"h":30.425,"l":30.39,"n":125,"o":30.395,"t":"2026-10-20T14:55:00Z","v":15955,"vw":30.397589},{"c":30.32,"h":30.405,"l":30.32,"n":194,"o":30.37,"t":"2026-10-20T15:00:00Z","v":31782,"vw":30.392496},{"c":30.265,"h":30.31,"l":30.265,"n":130,"o":30.31,"t":"2026-10-20T15:05:00Z","v":14800,"vw":30.286454},{"c":30.15,"h":30.24,"l":30.085,"n":145,"o":30.24,"t":"2026-10-20T15:10:00Z","v":18265,"vw":30.184863},{"c":30.18,"h":30.19,"l":30.12,"n":83,"o":30.12,"t":"2026-10-20T15:15:00Z","v":7910,"vw":30.157573},{"c":30.17,"h":30.2,"l":30.14,"n":63,"o":30.17,"t":"2026-10-20T15:20:00Z","v":5353,"vw":30.170747},{"c":30.13,"h":30.165,"l":30.13,"n":86,"o":30.16,"t":"2026-10-20T15:25:00Z","v":7332,"vw":30.156627},{"c":30.05,"h":30.13,"l":30.045,"n":696,"o":30.13,"t":"2026-10-20T15:30:00Z","v":104225,"vw":30.064435},{"c":30.045,"h":30.075,"l":30.04,"n":80,"o":30.07,"t":"2026-10-20T15:35:00Z","v":5884,"vw":30.058411},{"c":30.12,"h":30.14,"l":30.06,"n":39,"o":30.06,"t":"2026-10-20T15:40:00Z","v":2622,"vw":30.127528},{"c":30.11,"h":30.11,"l":30.08,"n":41,"o":30.105,"t":"2026-10-20T15:45:00Z","v":3369,"vw":30.095339},{"c":30.17,"h":30.17,"l":30.1,"n":53,"o":30.11,"t":"2026-10-20T15:50:00Z","v":5776,"vw":30.118239},{"c":30.14,"h":30.17,"l":30.14,"n":38,"o":30.17,"t":"2026-10-20T15:55:00Z","v":1718,"vw":30.1527},{"c":30.125,"h":30.16,"l":30.125,"n":48,"o":30.16,"t":"2026-10-20T16:00:00Z","v":2625,"vw":30.146138},{"c":30.16,"h":30.17,"l":30.125,"n":28,"o":30.135,"t":"2026-10-20T16:05:00Z","v":2480,"vw":30.143315},{"c":30.14,"h":30.15,"l":30.13,"n":17,"o":30.15,"t":"2026-10-20T16:10:00Z","v":548,"vw":30.14},{"c":30.07,"h":30.145,"l":30.07,"n":51,"o":30.145,"t":"2026-10-20T16:15:00Z","v":3194,"vw":30.105291},{"c":30.1,"h":30.11,"l":30.06,"n":56,"o":30.07,"t":"2026-10-20T16:20:00Z","v":4243,"vw":30.088889},{"c":30.14,"h":30.15,"l":30.11,"n":36,"o":30.11,"t":"2026-10-20T16:25:00Z","v":3032,"vw":30.130922},{"c":30.16,"h":30.17,"l":30.14,"n":43,"o":30.15,"t":"2026-10-20T16:30:00Z","v":4183,"vw":30.153837},{"c":30.17,"h":30.17,"l":30.16,"n":7,"o":30.16,"t":"2026-10-20T16:35:00Z","v":325,"vw":30.165},{"c":30.16,"h":30.18,"l":30.16,"n":38,"o":30.16,"t":"2026-10-20T16:40:00Z","v":3992,"vw":30.166749},{"c":30.175,"h":30.185,"l":30.14,"n":48,"o":30.17,"t":"2026-10-20T16:45:00Z","v":8396,"vw":30.167798},{"c":30.09,"h":30.175,"l":30.09,"n":33,"o":30.175,"t":"2026-10-20T16:50:00Z","v":3373,"vw":30.120543},{"c":30.1,"h":30.105,"l":30.08,"n":49,"o":30.1,"t":"2026-10-20T16:55:00Z","v":5312,"vw":30.091145},{"c":30.12,"h":30.13,"l":30.1,"n":74,"o":30.1,"t":"2026-10-20T17:00:00Z","v":7018,"vw":30.110287},{"c":30.1003,"h":30.1184,"l":30.1003,"n":13,"o":30.1184,"t":"2026-10-20T17:05:00Z","v":1606,"vw":30.10661},{"c":30.125,"h":30.125,"l":30.1,"n":10,"o":30.11,"t":"2026-10-20T17:10:00Z","v":1028,"vw":30.118},{"c":30.13,"h":30.135,"l":30.13,"n":16,"o":30.13,"t":"2026-10-20T17:15:00Z","v":1976,"vw":30.130606},{"c":30.15,"h":30.16,"l":30.14,"n":17,"o":30.14,"t":"2026-10-20T17:20:00Z","v":1106,"vw":30.14875},{"c":30.145,"h":30.145,"l":30.13,"n":16,"o":30.135,"t":"2026-10-20T17:25:00Z","v":2044,"vw":30.138499},{"c":30.17,"h":30.18,"l":30.155,"n":25,"o":30.155,"t":"2026-10-20T17:30:00Z","v":2204,"vw":30.173404},{"c":30.175,"h":30.175,"l":30.16,"n":25,"o":30.17,"t":"2026-10-20T17:35:00Z","v":2114,"vw":30.166959},{"c":30.185,"h":30.1901,"l":30.18,"n":31,"o":30.18,"t":"2026-10-20T17:40:00Z","v":2279,"vw":30.183592},{"c":30.18,"h":30.195,"l":30.18,"n":37,"o":30.19,"t":"2026-10-20T17:45:00Z","v":5093,"vw":30.188121},{"c":30.2,"h":30.205,"l":30.2,"n":89,"o":30.2,"t":"2026-10-20T17:50:00Z","v":998,"vw":30.201083},{"c":30.21,"h":30.2149,"l":30.18,"n":176,"o":30.2149,"t":"2026-10-20T17:55:00Z","v":22558,"vw":30.200703},{"c":30.21,"h":30.215,"l":30.2,"n":75,"o":30.215,"t":"2026-10-20T18:00:00Z","v":11368,"vw":30.206969},{"c":30.22,"h":30.22,"l":30.205,"n":40,"o":30.215,"t":"2026-10-20T18:05:00Z","v":3177,"vw":30.210498},{"c":30.21,"h":30.215,"l":30.2,"n":15,"o":30.215,"t":"2026-10-20T18:10:00Z","v":679,"vw":30.210575},{"c":30.195,"h":30.22,"l":30.18,"n":143,"o":30.215,"t":"2026-10-20T18:15:00Z","v":60760,"vw":30.185953},{"c":30.17,"h":30.2,"l":30.17,"n":59,"o":30.2,"t":"2026-10-20T18:20:00Z","v":4325,"vw":30.182019},{"c":30.18,"h":30.18,"l":30.175,"n":16,"o":30.175,"t":"2026-10-20T18:25:00Z","v":2120,"vw":30.176},{"c":30.165,"h":30.18,"l":30.16,"n":17,"o":30.18,"t":"2026-10-20T18:30:00Z","v":1749,"vw":30.166897},{"c":30.115,"h":30.1352,"l":30.1,"n":34,"o":30.1352,"t":"2026-10-20T18:35:00Z","v":13587,"vw":30.111293},{"c":30.07,"h":30.135,"l":30.07,"n":55,"o":30.11,"t":"2026-10-20T18:40:00Z","v":5742,"vw":30.108271},{"c":30.13,"h":30.135,"l":30.08,"n":54,"o":30.08,"t":"2026-10-20T18:45:00Z","v":5717,"vw":30.12135},{"c":30.13,"h":30.14,"l":30.13,"n":18,"o":30.13,"t":"2026-10-20T18:50:00Z","v":683,"vw":30.1325},{"c":30.13,"h":30.15,"l":30.13,"n":32,"o":30.15,"t":"2026-10-20T18:55:00Z","v":3587,"vw":30.143697},{"c":30.14,"h":30.15,"l":30.135,"n":42,"o":30.145,"t":"2026-10-20T19:00:00Z","v":4283,"vw":30.141692},{"c":30.165,"h":30.165,"l":30.15,"n":37,"o":30.15,"t":"2026-10-20T19:05:00Z","v":2287,"vw":30.159079},{"c":30.13,"h":30.165,"l":30.13,"n":44,"o":30.16,"t":"2026-10-20T19:10:00Z","v":2521,"vw":30.145809},{"c":30.125,"h":30.125,"l":30.115,"n":37,"o":30.115,"t":"2026-10-20T19:15:00Z","v":2870,"vw":30.117082},{"c":30.1,"h":30.125,"l":30.09,"n":49,"o":30.125,"t":"2026-10-20T19:20:00Z","v":10780,"vw":30.102308},{"c":30.105,"h":30.13,"l":30.105,"n":38,"o":30.105,"t":"2026-10-20T19:25:00Z","v":3330,"vw":30.115812},{"c":30.1,"h":30.14,"l":30.095,"n":53,"o":30.1,"t":"2026-10-20T19:30:00Z","v":4724,"vw":30.114756},{"c":30.045,"h":30.06,"l":30.045,"n":23,"o":30.06,"t":"2026-10-20T19:35:00Z","v":1722,"vw":30.0475},{"c":30.055,"h":30.07,"l":30.04,"n":65,"o":30.05,"t":"2026-10-20T19:40:00Z","v":3378,"vw":30.053462},{"c":30.09,"h":30.09,"l":30.06,"n":87,"o":30.065,"t":"2026-10-20T19:45:00Z","v":13569,"vw":30.083079},{"c":30.08,"h":30.1,"l":30.06,"n":138,"o":30.08,"t":"2026-10-20T19:50:00Z","v":19691,"vw":30.073892},{"c":30.04,"h":30.08,"l":30.03,"n":301,"o":30.08,"t":"2026-10-20T19:55:00Z","v":50012,"vw":30.045239},{"c":30.08,"h":30.08,"l":30.08,"n":6,"o":30.08,"t":"2026-10-20T20:00:00Z","v":350,"vw":30.08},{"c":30.25,"h":30.25,"l":30.25,"n":4,"o":30.25,"t":"2026-10-20T20:45:00Z","v":500,"vw":30.25},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-20T21:00:00Z","v":150,"vw":30.24},{"c":30.36,"h":30.5,"l":30.36,"n":7,"o":30.49,"t":"2026-10-20T22:25:00Z","v":4450,"vw":30.387947},{"c":30.55,"h":30.55,"l":30.54,"n":3,"o":30.54,"t":"2026-10-20T23:25:00Z","v":220,"vw":30.545},{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-10-21T12:25:00Z","v":1000,"vw":30.61},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-21T13:10:00Z","v":101,"vw":30.9},{"c":30.55,"h":30.55,"l":30.55,"n":13,"o":30.55,"t":"2026-10-21T13:25:00Z","v":512,"vw":30.55},{"c":30.662,"h":30.662,"l":30.52,"n":147,"o":30.56,"t":"2026-10-21T13:30:00Z","v":14306,"vw":30.563106},{"c":30.71,"h":30.71,"l":30.57,"n":173,"o":30.64,"t":"2026-10-21T13:35:00Z","v":20244,"vw":30.651569},{"c":30.58,"h":30.695,"l":30.545,"n":107,"o":30.695,"t":"2026-10-21T13:40:00Z","v":6602,"vw":30.640314},{"c":30.69,"h":30.725,"l":30.545,"n":100,"o":30.545,"t":"2026-10-21T13:45:00Z","v":10828,"vw":30.687797},{"c":30.62,"h":30.71,"l":30.6,"n":83,"o":30.68,"t":"2026-10-21T13:50:00Z","v":9141,"vw":30.68342},{"c":30.67,"h":30.7,"l":30.64,"n":41,"o":30.65,"t":"2026-10-21T13:55:00Z","v":3058,"vw":30.664065},{"c":30.69,"h":30.74,"l":30.64,"n":120,"o":30.67,"t":"2026-10-21T14:00:00Z","v":9481,"vw":30.69265},{"c":30.64,"h":30.71,"l":30.59,"n":179,"o":30.68,"t":"2026-10-21T14:05:00Z","v":24245,"vw":30.643513},{"c":30.58,"h":30.63,"l":30.56,"n":133,"o":30.63,"t":"2026-10-21T14:10:00Z","v":10366,"vw":30.601163},{"c":30.55,"h":30.61,"l":30.53,"n":73,"o":30.59,"t":"2026-10-21T14:15:00Z","v":4079,"vw":30.551965},{"c":30.58,"h":30.59,"l":30.53,"n":58,"o":30.56,"t":"2026-10-21T14:20:00Z","v":3773,"vw":30.568807},{"c":30.515,"h":30.575,"l":30.515,"n":68,"o":30.56,"t":"2026-10-21T14:25:00Z","v":3703,"vw":30.547304},{"c":30.56,"h":30.56,"l":30.51,"n":61,"o":30.51,"t":"2026-10-21T14:30:00Z","v":9501,"vw":30.521766},{"c":30.445,"h":30.56,"l":30.44,"n":70,"o":30.55,"t":"2026-10-21T14:35:00Z","v":5863,"vw":30.504594},{"c":30.52,"h":30.52,"l":30.44,"n":32,"o":30.44,"t":"2026-10-21T14:40:00Z","v":1779,"vw":30.475508},{"c":30.54,"h":30.55,"l":30.5001,"n":51,"o":30.5001,"t":"2026-10-21T14:45:00Z","v":3990,"vw":30.529598},{"c":30.5,"h":30.55,"l":30.5,"n":31,"o":30.54,"t":"2026-10-21T14:50:00Z","v":1529,"vw":30.512222},{"c":30.4972,"h":30.51,"l":30.48,"n":64,"o":30.5,"t":"2026-10-21T14:55:00Z","v":4553,"vw":30.493366},{"c":30.51,"h":30.52,"l":30.49,"n":60,"o":30.5001,"t":"2026-10-21T15:00:00Z","v":4366,"vw":30.500927},{"c":30.555,"h":30.565,"l":30.53,"n":66,"o":30.53,"t":"2026-10-21T15:05:00Z","v":3825,"vw":30.545498},{"c":30.57,"h":30.5923,"l":30.56,"n":45,"o":30.565,"t":"2026-10-21T15:10:00Z","v":2229,"vw":30.574435},{"c":30.55,"h":30.57,"l":30.535,"n":39,"o":30.57,"t":"2026-10-21T15:15:00Z","v":2573,"vw":30.552365},{"c":30.56,"h":30.565,"l":30.53,"n":89,"o":30.53,"t":"2026-10-21T15:20:00Z","v":6265,"vw":30.551447},{"c":30.5772,"h":30.59,"l":30.56,"n":52,"o":30.56,"t":"2026-10-21T15:25:00Z","v":2778,"vw":30.571314},{"c":30.59,"h":30.62,"l":30.59,"n":74,"o":30.6,"t":"2026-10-21T15:30:00Z","v":9016,"vw":30.601869},{"c":30.64,"h":30.68,"l":30.59,"n":55,"o":30.59,"t":"2026-10-21T15:35:00Z","v":4386,"vw":30.653583},{"c":30.635,"h":30.65,"l":30.63,"n":16,"o":30.65,"t":"2026-10-21T15:40:00Z","v":840,"vw":30.638333},{"c":30.645,"h":30.67,"l":30.645,"n":43,"o":30.66,"t":"2026-10-21T15:45:00Z","v":3620,"vw":30.658312},{"c":30.65,"h":30.655,"l":30.635,"n":37,"o":30.635,"t":"2026-10-21T15:50:00Z","v":2428,"vw":30.648583},{"c":30.645,"h":30.65,"l":30.645,"n":32,"o":30.65,"t":"2026-10-21T15:55:00Z","v":1329,"vw":30.648333},{"c":30.62,"h":30.64,"l":30.61,"n":47,"o":30.64,"t":"2026-10-21T16:00:00Z","v":2563,"vw":30.619067},{"c":30.615,"h":30.6303,"l":30.59,"n":80,"o":30.6303,"t":"2026-10-21T16:05:00Z","v":5260,"vw":30.613141},{"c":30.575,"h":30.61,"l":30.575,"n":72,"o":30.61,"t":"2026-10-21T16:10:00Z","v":5246,"vw":30.591914},{"c":30.5801,"h":30.6,"l":30.5801,"n":40,"o":30.6,"t":"2026-10-21T16:15:00Z","v":3036,"vw":30.586344},{"c":30.585,"h":30.61,"l":30.58,"n":62,"o":30.595,"t":"2026-10-21T16:20:00Z","v":3396,"vw":30.591309},{"c":30.565,"h":30.585,"l":30.565,"n":26,"o":30.585,"t":"2026-10-21T16:25:00Z","v":1714,"vw":30.576717},{"c":30.58,"h":30.585,"l":30.57,"n":44,"o":30.575,"t":"2026-10-21T16:30:00Z","v":1995,"vw":30.578577},{"c":30.725,"h":30.73,"l":30.565,"n":74,"o":30.565,"t":"2026-10-21T16:35:00Z","v":6527,"vw":30.617747},{"c":30.66,"h":30.745,"l":30.64,"n":44,"o":30.745,"t":"2026-10-21T16:40:00Z","v":3558,"vw":30.671859},{"c":30.64,"h":30.66,"l":30.615,"n":29,"o":30.66,"t":"2026-10-21T16:45:00Z","v":1762,"vw":30.626735},{"c":30.635,"h":30.66,"l":30.635,"n":20,"o":30.64,"t":"2026-10-21T16:50:00Z","v":852,"vw":30.643488},{"c":30.64,"h":30.645,"l":30.64,"n":13,"o":30.645,"t":"2026-10-21T16:55:00Z","v":497,"vw":30.643333},{"c":30.635,"h":30.64,"l":30.63,"n":46,"o":30.64,"t":"2026-10-21T17:00:00Z","v":3608,"vw":30.636349},{"c":30.63,"h":30.645,"l":30.62,"n":30,"o":30.64,"t":"2026-10-21T17:05:00Z","v":2001,"vw":30.632271},{"c":30.6,"h":30.63,"l":30.585,"n":28,"o":30.63,"t":"2026-10-21T17:10:00Z","v":10496,"vw":30.601638},{"c":30.615,"h":30.62,"l":30.605,"n":14,"o":30.605,"t":"2026-10-21T17:15:00Z","v":1224,"vw":30.612464},{"c":30.61,"h":30.61,"l":30.59,"n":66,"o":30.605,"t":"2026-10-21T17:20:00Z","v":5640,"vw":30.602499},{"c":30.6,"h":30.605,"l":30.585,"n":43,"o":30.6,"t":"2026-10-21T17:25:00Z","v":3228,"vw":30.594127},{"c":30.565,"h":30.6,"l":30.565,"n":20,"o":30.6,"t":"2026-10-21T17:30:00Z","v":583,"vw":30.578333},{"c":30.55,"h":30.575,"l":30.55,"n":41,"o":30.57,"t":"2026-10-21T17:35:00Z","v":3181,"vw":30.565727},{"c":30.54,"h":30.55,"l":30.54,"n":7,"o":30.55,"t":"2026-10-21T17:40:00Z","v":450,"vw":30.545},{"c":30.53,"h":30.545,"l":30.53,"n":34,"o":30.545,"t":"2026-10-21T17:45:00Z","v":1625,"vw":30.535334},{"c":30.535,"h":30.55,"l":30.535,"n":87,"o":30.535,"t":"2026-10-21T17:50:00Z","v":944,"vw":30.545},{"c":30.51,"h":30.54,"l":30.51,"n":39,"o":30.52,"t":"2026-10-21T17:55:00Z","v":3794,"vw":30.521984},{"c":30.52,"h":30.525,"l":30.52,"n":28,"o":30.525,"t":"2026-10-21T18:00:00Z","v":1176,"vw":30.521154},{"c":30.515,"h":30.515,"l":30.505,"n":12,"o":30.505,"t":"2026-10-21T18:05:00Z","v":619,"vw":30.508394},{"c":30.525,"h":30.53,"l":30.505,"n":27,"o":30.53,"t":"2026-10-21T18:10:00Z","v":2194,"vw":30.524434},{"c":30.525,"h":30.54,"l":30.51,"n":40,"o":30.51,"t":"2026-10-21T18:15:00Z","v":1713,"vw":30.530164},{"c":30.545,"h":30.545,"l":30.535,"n":41,"o":30.545,"t":"2026-10-21T18:20:00Z","v":3818,"vw":30.54152},{"c":30.53,"h":30.53,"l":30.525,"n":20,"o":30.53,"t":"2026-10-21T18:25:00Z","v":1155,"vw":30.529485},{"c":30.545,"h":30.545,"l":30.525,"n":39,"o":30.535,"t":"2026-10-21T18:30:00Z","v":2565,"vw":30.532397},{"c":30.55,"h":30.55,"l":30.545,"n":37,"o":30.545,"t":"2026-10-21T18:35:00Z","v":2323,"vw":30.547307},{"c":30.57,"h":30.57,"l":30.57,"n":4,"o":30.57,"t":"2026-10-21T18:40:00Z","v":229,"vw":30.57},{"c":30.55,"h":30.605,"l":30.55,"n":45,"o":30.585,"t":"2026-10-21T18:45:00Z","v":4165,"vw":30.588055},{"c":30.51,"h":30.525,"l":30.51,"n":8,"o":30.525,"t":"2026-10-21T18:50:00Z","v":629,"vw":30.518545},{"c":30.455,"h":30.515,"l":30.45,"n":26,"o":30.515,"t":"2026-10-21T18:55:00Z","v":2093,"vw":30.464398},{"c":30.4,"h":30.45,"l":30.36,"n":64,"o":30.44,"t":"2026-10-21T19:00:00Z","v":3537,"vw":30.423305},{"c":30.415,"h":30.4201,"l":30.37,"n":13,"o":30.37,"t":"2026-10-21T19:05:00Z","v":624,"vw":30.407266},{"c":30.415,"h":30.415,"l":30.36,"n":62,"o":30.38,"t":"2026-10-21T19:10:00Z","v":2961,"vw":30.399278},{"c":30.45,"h":30.45,"l":30.405,"n":43,"o":30.405,"t":"2026-10-21T19:15:00Z","v":2780,"vw":30.436111},{"c":30.45,"h":30.46,"l":30.44,"n":35,"o":30.455,"t":"2026-10-21T19:20:00Z","v":1632,"vw":30.453019},{"c":30.5,"h":30.5,"l":30.47,"n":39,"o":30.47,"t":"2026-10-21T19:25:00Z","v":2348,"vw":30.486839},{"c":30.51,"h":30.52,"l":30.51,"n":29,"o":30.515,"t":"2026-10-21T19:30:00Z","v":1934,"vw":30.512233},{"c":30.515,"h":30.5199,"l":30.485,"n":49,"o":30.5,"t":"2026-10-21T19:35:00Z","v":2958,"vw":30.5014},{"c":30.515,"h":30.52,"l":30.485,"n":91,"o":30.51,"t":"2026-10-21T19:40:00Z","v":7890,"vw":30.497881},{"c":30.565,"h":30.565,"l":30.52,"n":52,"o":30.52,"t":"2026-10-21T19:45:00Z","v":1771,"vw":30.550101},{"c":30.54,"h":30.575,"l":30.539,"n":63,"o":30.545,"t":"2026-10-21T19:50:00Z","v":4974,"vw":30.554201},{"c":30.54,"h":30.57,"l":30.54,"n":194,"o":30.545,"t":"2026-10-21T19:55:00Z","v":27989,"vw":30.556525},{"c":30.55,"h":30.55,"l":30.55,"n":9,"o":30.55,"t":"2026-10-21T20:00:00Z","v":1396,"vw":30.55},{"c":30.3932,"h":30.3932,"l":30.3932,"n":1,"o":30.3932,"t":"2026-10-21T22:00:00Z","v":100,"vw":30.3932},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-10-22T11:30:00Z","v":509,"vw":30},{"c":29.7981,"h":29.7981,"l":29.7981,"n":1,"o":29.7981,"t":"2026-10-22T12:40:00Z","v":100,"vw":29.7981},{"c":29.98,"h":29.98,"l":29.88,"n":9,"o":29.9,"t":"2026-10-22T13:25:00Z","v":1105,"vw":29.950652},{"c":30.05,"h":30.05,"l":29.89,"n":98,"o":29.95,"t":"2026-10-22T13:30:00Z","v":6550,"vw":29.970011},{"c":30.25,"h":30.26,"l":30.16,"n":136,"o":30.22,"t":"2026-10-22T13:35:00Z","v":16647,"vw":30.206186},{"c":30.16,"h":30.205,"l":30.12,"n":139,"o":30.19,"t":"2026-10-22T13:40:00Z","v":6874,"vw":30.165467},{"c":30.08,"h":30.12,"l":30.04,"n":182,"o":30.105,"t":"2026-10-22T13:45:00Z","v":19615,"vw":30.091293},{"c":29.975,"h":30.055,"l":29.94,"n":134,"o":30.055,"t":"2026-10-22T13:50:00Z","v":9333,"vw":29.990638},{"c":30.05,"h":30.075,"l":29.99,"n":146,"o":29.99,"t":"2026-10-22T13:55:00Z","v":12476,"vw":30.043932},{"c":30.03,"h":30.105,"l":30.03,"n":112,"o":30.05,"t":"2026-10-22T14:00:00Z","v":11179,"vw":30.071931},{"c":29.98,"h":30.025,"l":29.955,"n":101,"o":30.025,"t":"2026-10-22T14:05:00Z","v":5728,"vw":29.986026},{"c":29.955,"h":30.01,"l":29.955,"n":144,"o":29.97,"t":"2026-10-22T14:10:00Z","v":8643,"vw":29.986827},{"c":30.015,"h":30.055,"l":29.935,"n":90,"o":29.9502,"t":"2026-10-22T14:15:00Z","v":5449,"vw":30.003366},{"c":29.945,"h":30.01,"l":29.925,"n":96,"o":30.01,"t":"2026-10-22T14:20:00Z","v":4972,"vw":29.959724},{"c":29.815,"h":29.93,"l":29.815,"n":125,"o":29.93,"t":"2026-10-22T14:25:00Z","v":8308,"vw":29.855849},{"c":29.85,"h":29.87,"l":29.8,"n":82,"o":29.83,"t":"2026-10-22T14:30:00Z","v":3772,"vw":29.831608},{"c":29.81,"h":29.84,"l":29.792,"n":96,"o":29.82,"t":"2026-10-22T14:35:00Z","v":6018,"vw":29.816703},{"c":29.86,"h":29.89,"l":29.82,"n":106,"o":29.82,"t":"2026-10-22T14:40:00Z","v":7466,"vw":29.852432},{"c":29.8,"h":29.88,"l":29.785,"n":61,"o":29.86,"t":"2026-10-22T14:45:00Z","v":4084,"vw":29.832139},{"c":29.79,"h":29.82,"l":29.77,"n":76,"o":29.795,"t":"2026-10-22T14:50:00Z","v":3805,"vw":29.794058},{"c":29.79,"h":29.8001,"l":29.729,"n":139,"o":29.8,"t":"2026-10-22T14:55:00Z","v":11629,"vw":29.771726},{"c":29.7,"h":29.805,"l":29.7,"n":81,"o":29.79,"t":"2026-10-22T15:00:00Z","v":8500,"vw":29.750498},{"c":29.63,"h":29.7,"l":29.63,"n":78,"o":29.7,"t":"2026-10-22T15:05:00Z","v":6265,"vw":29.684498},{"c":29.64,"h":29.64,"l":29.59,"n":95,"o":29.625,"t":"2026-10-22T15:10:00Z","v":5206,"vw":29.616752},{"c":29.745,"h":29.745,"l":29.62,"n":60,"o":29.62,"t":"2026-10-22T15:15:00Z","v":3967,"vw":29.674334},{"c":29.82,"h":29.825,"l":29.76,"n":82,"o":29.76,"t":"2026-10-22T15:20:00Z","v":6451,"vw":29.804394},{"c":29.76,"h":29.825,"l":29.76,"n":77,"o":29.825,"t":"2026-10-22T15:25:00Z","v":4561,"vw":29.799105},{"c":29.8,"h":29.81,"l":29.76,"n":91,"o":29.77,"t":"2026-10-22T15:30:00Z","v":5116,"vw":29.789547},{"c":29.8,"h":29.84,"l":29.8,"n":52,"o":29.84,"t":"2026-10-22T15:35:00Z","v":2798,"vw":29.812991},{"c":29.77,"h":29.81,"l":29.75,"n":122,"o":29.78,"t":"2026-10-22T15:40:00Z","v":10143,"vw":29.773546},{"c":29.78,"h":29.81,"l":29.765,"n":70,"o":29.775,"t":"2026-10-22T15:45:00Z","v":5344,"vw":29.782494},{"c":29.825,"h":29.86,"l":29.8,"n":87,"o":29.8,"t":"2026-10-22T15:50:00Z","v":6549,"vw":29.823274},{"c":29.875,"h":29.885,"l":29.85,"n":91,"o":29.85,"t":"2026-10-22T15:55:00Z","v":14234,"vw":29.862436},{"c":29.85,"h":29.905,"l":29.84,"n":69,"o":29.89,"t":"2026-10-22T16:00:00Z","v":6278,"vw":29.879737},{"c":29.86,"h":29.87,"l":29.82,"n":80,"o":29.83,"t":"2026-10-22T16:05:00Z","v":4458,"vw":29.851986},{"c":29.87,"h":29.87,"l":29.85,"n":74,"o":29.86,"t":"2026-10-22T16:10:00Z","v":7342,"vw":29.864282},{"c":29.87,"h":29.8801,"l":29.85,"n":60,"o":29.87,"t":"2026-10-22T16:15:00Z","v":3847,"vw":29.865206},{"c":29.845,"h":29.9,"l":29.835,"n":76,"o":29.86,"t":"2026-10-22T16:20:00Z","v":4065,"vw":29.874154},{"c":29.805,"h":29.855,"l":29.805,"n":74,"o":29.845,"t":"2026-10-22T16:25:00Z","v":7639,"vw":29.832789},{"c":29.75,"h":29.79,"l":29.75,"n":48,"o":29.775,"t":"2026-10-22T16:30:00Z","v":3969,"vw":29.767347},{"c":29.75,"h":29.79,"l":29.75,"n":46,"o":29.765,"t":"2026-10-22T16:35:00Z","v":2965,"vw":29.768166},{"c":29.685,"h":29.755,"l":29.685,"n":39,"o":29.755,"t":"2026-10-22T16:40:00Z","v":1498,"vw":29.727345},{"c":29.625,"h":29.665,"l":29.62,"n":47,"o":29.665,"t":"2026-10-22T16:45:00Z","v":6410,"vw":29.638432},{"c":29.65,"h":29.66,"l":29.595,"n":207,"o":29.625,"t":"2026-10-22T16:50:00Z","v":30371,"vw":29.623815},{"c":29.72,"h":29.735,"l":29.65,"n":91,"o":29.65,"t":"2026-10-22T16:55:00Z","v":7197,"vw":29.67317},{"c":29.635,"h":29.73,"l":29.635,"n":73,"o":29.73,"t":"2026-10-22T17:00:00Z","v":8993,"vw":29.684417},{"c":29.615,"h":29.6696,"l":29.615,"n":43,"o":29.665,"t":"2026-10-22T17:05:00Z","v":3768,"vw":29.646748},{"c":29.64,"h":29.65,"l":29.63,"n":56,"o":29.65,"t":"2026-10-22T17:10:00Z","v":5327,"vw":29.639985},{"c":29.66,"h":29.695,"l":29.63,"n":66,"o":29.65,"t":"2026-10-22T17:15:00Z","v":6305,"vw":29.661215},{"c":29.64,"h":29.68,"l":29.64,"n":28,"o":29.675,"t":"2026-10-22T17:20:00Z","v":1928,"vw":29.67045},{"c":29.65,"h":29.65,"l":29.615,"n":32,"o":29.64,"t":"2026-10-22T17:25:00Z","v":1988,"vw":29.632174},{"c":29.635,"h":29.66,"l":29.625,"n":66,"o":29.64,"t":"2026-10-22T17:30:00Z","v":3889,"vw":29.640919},{"c":29.615,"h":29.65,"l":29.61,"n":58,"o":29.65,"t":"2026-10-22T17:35:00Z","v":6874,"vw":29.625028},{"c":29.61,"h":29.625,"l":29.595,"n":72,"o":29.615,"t":"2026-10-22T17:40:00Z","v":7737,"vw":29.609076},{"c":29.58,"h":29.615,"l":29.575,"n":72,"o":29.61,"t":"2026-10-22T17:45:00Z","v":7979,"vw":29.589134},{"c":29.55,"h":29.56,"l":29.545,"n":48,"o":29.55,"t":"2026-10-22T17:50:00Z","v":3002,"vw":29.550625},{"c":29.53,"h":29.55,"l":29.53,"n":53,"o":29.55,"t":"2026-10-22T17:55:00Z","v":4459,"vw":29.536013},{"c":29.445,"h":29.52,"l":29.425,"n":138,"o":29.52,"t":"2026-10-22T18:00:00Z","v":11801,"vw":29.461187},{"c":29.525,"h":29.53,"l":29.45,"n":65,"o":29.45,"t":"2026-10-22T18:05:00Z","v":4328,"vw":29.50226},{"c":29.52,"h":29.55,"l":29.5067,"n":49,"o":29.5067,"t":"2026-10-22T18:10:00Z","v":8940,"vw":29.516071},{"c":29.575,"h":29.575,"l":29.51,"n":41,"o":29.525,"t":"2026-10-22T18:15:00Z","v":6750,"vw":29.55438},{"c":29.57,"h":29.61,"l":29.57,"n":54,"o":29.59,"t":"2026-10-22T18:20:00Z","v":4720,"vw":29.592067},{"c":29.53,"h":29.555,"l":29.51,"n":35,"o":29.555,"t":"2026-10-22T18:25:00Z","v":2398,"vw":29.525},{"c":29.52,"h":29.53,"l":29.4903,"n":72,"o":29.505,"t":"2026-10-22T18:30:00Z","v":4946,"vw":29.515479},{"c":29.51,"h":29.525,"l":29.495,"n":83,"o":29.51,"t":"2026-10-22T18:35:00Z","v":8931,"vw":29.510778},{"c":29.54,"h":29.54,"l":29.5,"n":56,"o":29.51,"t":"2026-10-22T18:40:00Z","v":5413,"vw":29.515125},{"c":29.495,"h":29.55,"l":29.495,"n":40,"o":29.55,"t":"2026-10-22T18:45:00Z","v":2183,"vw":29.516939},{"c":29.51,"h":29.5201,"l":29.5,"n":36,"o":29.5201,"t":"2026-10-22T18:50:00Z","v":3732,"vw":29.509085},{"c":29.495,"h":29.5299,"l":29.495,"n":30,"o":29.52,"t":"2026-10-22T18:55:00Z","v":1487,"vw":29.514429},{"c":29.4727,"h":29.49,"l":29.4401,"n":74,"o":29.485,"t":"2026-10-22T19:00:00Z","v":7190,"vw":29.472582},{"c":29.5,"h":29.5,"l":29.48,"n":47,"o":29.49,"t":"2026-10-22T19:05:00Z","v":3551,"vw":29.48918},{"c":29.525,"h":29.545,"l":29.475,"n":96,"o":29.4831,"t":"2026-10-22T19:10:00Z","v":16095,"vw":29.495952},{"c":29.5326,"h":29.535,"l":29.51,"n":52,"o":29.51,"t":"2026-10-22T19:15:00Z","v":3817,"vw":29.523584},{"c":29.565,"h":29.57,"l":29.5,"n":51,"o":29.525,"t":"2026-10-22T19:20:00Z","v":5318,"vw":29.544052},{"c":29.615,"h":29.62,"l":29.57,"n":39,"o":29.57,"t":"2026-10-22T19:25:00Z","v":3692,"vw":29.601228},{"c":29.605,"h":29.63,"l":29.605,"n":67,"o":29.62,"t":"2026-10-22T19:30:00Z","v":4472,"vw":29.619797},{"c":29.58,"h":29.6,"l":29.565,"n":49,"o":29.5701,"t":"2026-10-22T19:35:00Z","v":3939,"vw":29.585884},{"c":29.55,"h":29.58,"l":29.54,"n":143,"o":29.575,"t":"2026-10-22T19:40:00Z","v":14905,"vw":29.558664},{"c":29.56,"h":29.565,"l":29.5,"n":202,"o":29.55,"t":"2026-10-22T19:45:00Z","v":18403,"vw":29.528485},{"c":29.65,"h":29.655,"l":29.555,"n":153,"o":29.57,"t":"2026-10-22T19:50:00Z","v":10200,"vw":29.619756},{"c":29.65,"h":29.69,"l":29.595,"n":476,"o":29.65,"t":"2026-10-22T19:55:00Z","v":64009,"vw":29.643056},{"c":29.63,"h":29.63,"l":29.63,"n":7,"o":29.63,"t":"2026-10-22T20:00:00Z","v":361,"vw":29.63},{"c":29.6301,"h":29.6301,"l":29.6301,"n":1,"o":29.6301,"t":"2026-10-22T20:25:00Z","v":500,"vw":29.6301},{"c":29.59,"h":29.66,"l":29.59,"n":10,"o":29.66,"t":"2026-10-22T21:55:00Z","v":500,"vw":29.633411},{"c":29.708,"h":29.708,"l":29.708,"n":1,"o":29.708,"t":"2026-10-22T22:20:00Z","v":100,"vw":29.708},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-10-22T23:35:00Z","v":151,"vw":29.7}],"history":[{"c":16.685,"h":16.89,"l":16.621,"n":669,"o":16.81,"t":"2024-10-21T04:00:00Z","v":33057,"vw":16.749426},{"c":16.6,"h":16.64,"l":16.5,"n":572,"o":16.61,"t":"2024-10-22T04:00:00Z","v":24028,"vw":16.578952},{"c":16.53,"h":16.66,"l":16.36,"n":610,"o":16.59,"t":"2024-10-23T04:00:00Z","v":39461,"vw":16.503513},{"c":16.37,"h":16.6286,"l":16.36,"n":563,"o":16.59,"t":"2024-10-24T04:00:00Z","v":20796,"vw":16.465956},{"c":16.38,"h":16.47,"l":16.308,"n":980,"o":16.42,"t":"2024-10-25T04:00:00Z","v":73638,"vw":16.399166},{"c":16.59,"h":16.642,"l":16.4,"n":734,"o":16.51,"t":"2024-10-28T04:00:00Z","v":28687,"vw":16.562161},{"c":16.66,"h":16.66,"l":16.5093,"n":817,"o":16.66,"t":"2024-10-29T04:00:00Z","v":40772,"vw":16.605368},{"c":16.5,"h":16.78,"l":16.5,"n":637,"o":16.6,"t":"2024-10-30T04:00:00Z","v":52526,"vw":16.672035},{"c":16.195,"h":16.42,"l":16.16,"n":703,"o":16.42,"t":"2024-10-31T04:00:00Z","v":65080,"vw":16.227464},{"c":16.42,"h":16.485,"l":16.2209,"n":898,"o":16.35,"t":"2024-11-01T04:00:00Z","v":76913,"vw":16.419607},{"c":16.35,"h":16.5,"l":16.3,"n":617,"o":16.34,"t":"2024-11-04T05:00:00Z","v":37159,"vw":16.397813},{"c":16.7,"h":16.7,"l":16.45,"n":921,"o":16.45,"t":"2024-11-05T05:00:00Z","v":86631,"vw":16.63131},{"c":17.32,"h":17.35,"l":16.99,"n":1608,"o":17.22,"t":"2024-11-06T05:00:00Z","v":143582,"vw":17.143365},{"c":17.54,"h":17.68,"l":17.4942,"n":1267,"o":17.5,"t":"2024-11-07T05:00:00Z","v":65006,"vw":17.548715},{"c":17.74,"h":17.7596,"l":17.44,"n":1168,"o":17.56,"t":"2024-11-08T05:00:00Z","v":68750,"vw":17.664294},{"c":18.31,"h":18.31,"l":17.965,"n":2135,"o":18.11,"t":"2024-11-11T05:00:00Z","v":175335,"vw":18.201476},{"c":18.01,"h":18.23,"l":17.8,"n":1152,"o":18.23,"t":"2024-11-12T05:00:00Z","v":110612,"vw":18.035503},{"c":18.41,"h":18.98,"l":18.37,"n":2206,"o":18.56,"t":"2024-11-13T05:00:00Z","v":386221,"vw":18.700092},{"c":17.81,"h":18.47,"l":17.8,"n":1216,"o":18.47,"t":"2024-11-14T05:00:00Z","v":117195,"vw":18.074178},{"c":17.67,"h":17.84,"l":17.6,"n":1362,"o":17.82,"t":"2024-11-15T05:00:00Z","v":139947,"vw":17.723371},{"c":17.72,"h":17.83,"l":17.55,"n":1326,"o":17.74,"t":"2024-11-18T05:00:00Z","v":321418,"vw":17.69166},{"c":17.99,"h":18,"l":17.56,"n":1176,"o":17.56,"t":"2024-11-19T05:00:00Z","v":122688,"vw":17.916751},{"c":17.99,"h":18.14,"l":17.7721,"n":1411,"o":18.09,"t":"2024-11-20T05:00:00Z","v":188523,"vw":17.999606},{"c":18.51,"h":18.59,"l":17.98,"n":1808,"o":18.11,"t":"2024-11-21T05:00:00Z","v":230701,"vw":18.344515},{"c":18.83,"h":18.83,"l":18.54,"n":1786,"o":18.64,"t":"2024-11-22T05:00:00Z","v":211580,"vw":18.668707},{"c":19.35,"h":19.48,"l":19.0723,"n":2887,"o":19.3,"t":"2024-11-25T05:00:00Z","v":345883,"vw":19.354019},{"c":19.41,"h":19.58,"l":19.25,"n":1501,"o":19.3,"t":"2024-11-26T05:00:00Z","v":146499,"vw":19.431109},{"c":19.59,"h":19.89,"l":19.45,"n":1672,"o":19.51,"t":"2024-11-27T05:00:00Z","v":141943,"vw":19.614345},{"c":20.17,"h":20.285,"l":19.7651,"n":1727,"o":19.88,"t":"2024-11-29T05:00:00Z","v":124948,"vw":20.116523},{"c":19.62,"h":20.35,"l":19.43,"n":2690,"o":20.35,"t":"2024-12-02T05:00:00Z","v":255092,"vw":19.770561},{"c":19.33,"h":19.57,"l":19.29,"n":1269,"o":19.43,"t":"2024-12-03T05:00:00Z","v":101714,"vw":19.419703},{"c":19.73,"h":19.829,"l":19.45,"n":1571,"o":19.47,"t":"2024-12-04T05:00:00Z","v":171538,"vw":19.678234},{"c":19.54,"h":19.81,"l":19.515,"n":1435,"o":19.7,"t":"2024-12-05T05:00:00Z","v":131987,"vw":19.648992},{"c":19.98,"h":20.0564,"l":19.64,"n":1497,"o":19.82,"t":"2024-12-06T05:00:00Z","v":112216,"vw":19.924306},{"c":19.69,"h":20.12,"l":19.52,"n":1768,"o":20.1,"t":"2024-12-09T05:00:00Z","v":192626,"vw":19.823681},{"c":19.47,"h":19.785,"l":19.42,"n":1086,"o":19.63,"t":"2024-12-10T05:00:00Z","v":69478,"vw":19.567886},{"c":19.485,"h":19.58,"l":19.2,"n":1224,"o":19.58,"t":"2024-12-11T05:00:00Z","v":102048,"vw":19.438982},{"c":19.25,"h":19.48,"l":19.25,"n":990,"o":19.39,"t":"2024-12-12T05:00:00Z","v":75536,"vw":19.346385},{"c":19.6,"h":19.6,"l":19.21,"n":1127,"o":19.38,"t":"2024-12-13T05:00:00Z","v":345438,"vw":19.529247},{"c":20.12,"h":20.17,"l":19.585,"n":1964,"o":19.83,"t":"2024-12-16T05:00:00Z","v":151680,"vw":19.929664},{"c":19.93,"h":20.0456,"l":19.6701,"n":1290,"o":20.02,"t":"2024-12-17T05:00:00Z","v":69374,"vw":19.880354},{"c":19.07,"h":20.265,"l":18.9601,"n":2118,"o":19.97,"t":"2024-12-18T05:00:00Z","v":200990,"vw":19.719792},{"c":19.06,"h":19.58,"l":18.925,"n":1382,"o":19.38,"t":"2024-12-19T05:00:00Z","v":105460,"vw":19.20015},{"c":19.53,"h":19.72,"l":18.696,"n":1389,"o":18.77,"t":"2024-12-20T05:00:00Z","v":90733,"vw":19.433244},{"c":19.6,"h":19.75,"l":19.35,"n":1273,"o":19.518,"t":"2024-12-23T05:00:00Z","v":89223,"vw":19.528191},{"c":20.07,"h":20.07,"l":19.52,"n":894,"o":19.66,"t":"2024-12-24T05:00:00Z","v":58929,"vw":19.916085},{"c":20.45,"h":20.455,"l":19.99,"n":1903,"o":20.01,"t":"2024-12-26T05:00:00Z","v":157213,"vw":20.344565},{"c":20.16,"h":20.42,"l":19.9201,"n":3518,"o":20.39,"t":"2024-12-27T05:00:00Z","v":144641,"vw":20.134983},{"c":19.69,"h":19.8666,"l":19.375,"n":1696,"o":19.8,"t":"2024-12-30T05:00:00Z","v":144400,"vw":19.698182},{"c":19.52,"h":19.89,"l":19.42,"n":950,"o":19.84,"t":"2024-12-31T05:00:00Z","v":68785,"vw":19.60298},{"c":19.43,"h":19.74,"l":19.25,"n":1644,"o":19.64,"t":"2025-01-02T05:00:00Z","v":282021,"vw":19.556765},{"c":20.56,"h":20.58,"l":19.53,"n":2109,"o":19.53,"t":"2025-01-03T05:00:00Z","v":185273,"vw":20.384829},{"c":20.84,"h":21.05,"l":20.74,"n":3399,"o":20.85,"t":"2025-01-06T05:00:00Z","v":451417,"vw":20.914478},{"c":20.51,"h":21.29,"l":20.3601,"n":1668,"o":20.97,"t":"2025-01-07T05:00:00Z","v":138974,"vw":20.794349},{"c":20.13,"h":20.36,"l":19.86,"n":1691,"o":20.36,"t":"2025-01-08T05:00:00Z","v":137406,"vw":20.097577},{"c":19.61,"h":20.1,"l":19.4537,"n":1860,"o":19.78,"t":"2025-01-10T05:00:00Z","v":255192,"vw":19.645842},{"c":19.2,"h":19.355,"l":19.02,"n":3122,"o":19.31,"t":"2025-01-13T05:00:00Z","v":243603,"vw":19.201941},{"c":19.48,"h":19.6526,"l":19.2304,"n":843,"o":19.55,"t":"2025-01-14T05:00:00Z","v":43149,"vw":19.43739},{"c":19.92,"h":20.125,"l":19.77,"n":925,"o":19.98,"t":"2025-01-15T05:00:00Z","v":55744,"vw":19.968624},{"c":20.05,"h":20.161,"l":19.93,"n":857,"o":20.01,"t":"2025-01-16T05:00:00Z","v":68611,"vw":20.043088},{"c":20.15,"h":20.4194,"l":20.1058,"n":1100,"o":20.35,"t":"2025-01-17T05:00:00Z","v":78942,"vw":20.239017},{"c":21.29,"h":21.29,"l":20.49,"n":3611,"o":20.49,"t":"2025-01-21T05:00:00Z","v":347728,"vw":21.045952},{"c":21.22,"h":21.3,"l":21.06,"n":3319,"o":21.26,"t":"2025-01-22T05:00:00Z","v":357801,"vw":21.213159},{"c":21.39,"h":21.4205,"l":20.93,"n":1921,"o":21.01,"t":"2025-01-23T05:00:00Z","v":149111,"vw":21.120741},{"c":21.48,"h":21.83,"l":21.435,"n":2616,"o":21.5,"t":"2025-01-24T05:00:00Z","v":261534,"vw":21.634847},{"c":20.81,"h":21.0752,"l":20.63,"n":2515,"o":20.98,"t":"2025-01-27T05:00:00Z","v":251793,"vw":20.853078},{"c":20.93,"h":21.14,"l":20.62,"n":2309,"o":20.96,"t":"2025-01-28T05:00:00Z","v":363676,"vw":20.865548},{"c":20.67,"h":21,"l":20.47,"n":1192,"o":20.98,"t":"2025-01-29T05:00:00Z","v":109073,"vw":20.765328},{"c":20.71,"h":20.84,"l":20.4575,"n":1980,"o":20.76,"t":"2025-01-30T05:00:00Z","v":170678,"vw":20.674412},{"c":20.86,"h":21.38,"l":20.765,"n":2315,"o":20.77,"t":"2025-01-31T05:00:00Z","v":181993,"vw":21.051917},{"c":20.5,"h":20.65,"l":20.07,"n":2712,"o":20.11,"t":"2025-02-03T05:00:00Z","v":314281,"vw":20.470935},{"c":21.13,"h":21.26,"l":20.81,"n":2728,"o":20.87,"t":"2025-02-04T05:00:00Z","v":274924,"vw":21.105536},{"c":21.03,"h":21.1765,"l":20.9449,"n":1233,"o":21.14,"t":"2025-02-05T05:00:00Z","v":93070,"vw":21.049554},{"c":20.85,"h":21.16,"l":20.6101,"n":1316,"o":21.16,"t":"2025-02-06T05:00:00Z","v":163345,"vw":20.891253},{"c":20.67,"h":21.13,"l":20.61,"n":1210,"o":20.89,"t":"2025-02-07T05:00:00Z","v":90575,"vw":20.889339},{"c":21.22,"h":21.2774,"l":20.792,"n":1560,"o":20.82,"t":"2025-02-10T05:00:00Z","v":137897,"vw":21.094497},{"c":20.67,"h":21.1178,"l":20.67,"n":1348,"o":21.03,"t":"2025-02-11T05:00:00Z","v":109379,"vw":20.843082},{"c":20.54,"h":20.7794,"l":20.34,"n":1423,"o":20.5,"t":"2025-02-12T05:00:00Z","v":144887,"vw":20.591094},{"c":20.78,"h":20.94,"l":20.6101,"n":1102,"o":20.82,"t":"2025-02-13T05:00:00Z","v":88013,"vw":20.783636},{"c":20.83,"h":20.9,"l":20.65,"n":1279,"o":20.9,"t":"2025-02-14T05:00:00Z","v":105409,"vw":20.821686},{"c":21.12,"h":21.57,"l":20.912,"n":2312,"o":21.16,"t":"2025-02-18T05:00:00Z","v":253567,"vw":21.145987},{"c":20.76,"h":21.25,"l":20.72,"n":1556,"o":21.25,"t":"2025-02-19T05:00:00Z","v":154018,"vw":21.029625},{"c":20.48,"h":20.75,"l":20,"n":2515,"o":20.75,"t":"2025-02-20T05:00:00Z","v":206671,"vw":20.365396},{"c":19.74,"h":20.75,"l":19.7,"n":2561,"o":20.66,"t":"2025-02-21T05:00:00Z","v":368128,"vw":19.887517},{"c":19.27,"h":19.8863,"l":19.15,"n":2135,"o":19.79,"t":"2025-02-24T05:00:00Z","v":276885,"vw":19.335888},{"c":18.96,"h":19.32,"l":18.7602,"n":1913,"o":19.17,"t":"2025-02-25T05:00:00Z","v":243090,"vw":18.970112},{"c":19.29,"h":19.485,"l":19.12,"n":1082,"o":19.14,"t":"2025-02-26T05:00:00Z","v":79674,"vw":19.308209},{"c":18.99,"h":19.63,"l":18.97,"n":1572,"o":19.58,"t":"2025-02-27T05:00:00Z","v":116158,"vw":19.329281},{"c":19.16,"h":19.19,"l":18.3401,"n":1581,"o":18.46,"t":"2025-02-28T05:00:00Z","v":101209,"vw":18.880949},{"c":18.68,"h":19.595,"l":18.57,"n":1591,"o":19.52,"t":"2025-03-03T05:00:00Z","v":152719,"vw":19.14282},{"c":18.67,"h":19.0766,"l":18.17,"n":1711,"o":18.33,"t":"2025-03-04T05:00:00Z","v":157098,"vw":18.512908},{"c":19.25,"h":19.3,"l":18.535,"n":1101,"o":18.65,"t":"2025-03-05T05:00:00Z","v":80932,"vw":18.987183},{"c":18.65,"h":19.15,"l":18.565,"n":1426,"o":18.93,"t":"2025-03-06T05:00:00Z","v":152020,"vw":18.814211},{"c":18.77,"h":18.82,"l":18.2,"n":2152,"o":18.55,"t":"2025-03-07T05:00:00Z","v":251637,"vw":18.468516},{"c":18.11,"h":18.58,"l":17.935,"n":2151,"o":18.4,"t":"2025-03-10T04:00:00Z","v":195241,"vw":18.175184},{"c":17.92,"h":18.19,"l":17.6701,"n":1709,"o":17.92,"t":"2025-03-11T04:00:00Z","v":177079,"vw":17.96121},{"c":18.09,"h":18.31,"l":17.83,"n":1122,"o":18.31,"t":"2025-03-12T04:00:00Z","v":63455,"vw":18.097159},{"c":17.8,"h":18.19,"l":17.67,"n":1149,"o":18.12,"t":"2025-03-13T04:00:00Z","v":82068,"vw":17.901203},{"c":18.47,"h":18.48,"l":17.99,"n":1120,"o":18.17,"t":"2025-03-14T04:00:00Z","v":104843,"vw":18.376178},{"c":18.78,"h":18.9,"l":18.55,"n":858,"o":18.55,"t":"2025-03-17T04:00:00Z","v":38384,"vw":18.748019},{"c":18.5,"h":18.63,"l":18.4,"n":1120,"o":18.63,"t":"2025-03-18T04:00:00Z","v":108237,"vw":18.47875},{"c":18.78,"h":18.86,"l":18.5111,"n":755,"o":18.65,"t":"2025-03-19T04:00:00Z","v":47096,"vw":18.671397},{"c":18.63,"h":18.81,"l":18.48,"n":777,"o":18.57,"t":"2025-03-20T04:00:00Z","v":51592,"vw":18.633616},{"c":18.66,"h":18.675,"l":18.32,"n":806,"o":18.32,"t":"2025-03-21T04:00:00Z","v":45630,"vw":18.502053},{"c":19.2,"h":19.25,"l":18.93,"n":1340,"o":18.98,"t":"2025-03-24T04:00:00Z","v":67555,"vw":19.115529},{"c":19.32,"h":19.32,"l":19.1101,"n":934,"o":19.25,"t":"2025-03-25T04:00:00Z","v":74016,"vw":19.228326},{"c":18.89,"h":19.34,"l":18.802,"n":694,"o":19.32,"t":"2025-03-26T04:00:00Z","v":40902,"vw":19.105286},{"c":18.56,"h":18.8799,"l":18.532,"n":768,"o":18.76,"t":"2025-03-27T04:00:00Z","v":37850,"vw":18.685063},{"c":17.978,"h":18.55,"l":17.9299,"n":1277,"o":18.55,"t":"2025-03-28T04:00:00Z","v":65069,"vw":18.097208},{"c":17.74,"h":17.79,"l":17.3268,"n":1403,"o":17.59,"t":"2025-03-31T04:00:00Z","v":88591,"vw":17.538701},{"c":17.77,"h":17.9186,"l":17.45,"n":1111,"o":17.69,"t":"2025-04-01T04:00:00Z","v":45109,"vw":17.673432},{"c":18.15,"h":18.26,"l":17.47,"n":813,"o":17.47,"t":"2025-04-02T04:00:00Z","v":48703,"vw":17.996792},{"c":17.18,"h":17.52,"l":17.085,"n":1486,"o":17.28,"t":"2025-04-03T04:00:00Z","v":66407,"vw":17.293812},{"c":16.06,"h":16.5758,"l":15.74,"n":1858,"o":16.5,"t":"2025-04-04T04:00:00Z","v":105004,"vw":16.214448},{"c":16.12,"h":16.82,"l":15.075,"n":1423,"o":15.34,"t":"2025-04-07T04:00:00Z","v":88092,"vw":15.834013},{"c":16.01,"h":17.03,"l":15.7301,"n":1244,"o":16.9,"t":"2025-04-08T04:00:00Z","v":109255,"vw":16.498173},{"c":17.95,"h":17.9649,"l":15.89,"n":1358,"o":15.91,"t":"2025-04-09T04:00:00Z","v":85746,"vw":17.012784},{"c":17.38,"h":17.66,"l":16.9,"n":1461,"o":17.43,"t":"2025-04-10T04:00:00Z","v":111509,"vw":17.375243},{"c":17.69,"h":17.7399,"l":17.13,"n":670,"o":17.3,"t":"2025-04-11T04:00:00Z","v":47805,"vw":17.476478},{"c":17.81,"h":18.2,"l":17.59,"n":698,"o":18.05,"t":"2025-04-14T04:00:00Z","v":41274,"vw":17.849693},{"c":17.93,"h":18.16,"l":17.801,"n":627,"o":17.875,"t":"2025-04-15T04:00:00Z","v":31280,"vw":17.965141},{"c":17.6,"h":17.7983,"l":17.35,"n":701,"o":17.67,"t":"2025-04-16T04:00:00Z","v":61080,"vw":17.577296},{"c":17.63,"h":17.81,"l":17.48,"n":721,"o":17.71,"t":"2025-04-17T04:00:00Z","v":54367,"vw":17.626105},{"c":17.17,"h":17.46,"l":16.95,"n":1290,"o":17.46,"t":"2025-04-21T04:00:00Z","v":73967,"vw":17.139275},{"c":17.35,"h":17.49,"l":17.0603,"n":663,"o":17.37,"t":"2025-04-22T04:00:00Z","v":32187,"vw":17.283108},{"c":17.8,"h":18.23,"l":17.73,"n":714,"o":17.99,"t":"2025-04-23T04:00:00Z","v":40150,"vw":17.971371},{"c":18.36,"h":18.46,"l":17.64,"n":654,"o":17.78,"t":"2025-04-24T04:00:00Z","v":36232,"vw":18.326076},{"c":18.48,"h":18.53,"l":18.22,"n":1538,"o":18.31,"t":"2025-04-25T04:00:00Z","v":89863,"vw":18.399847},{"c":18.66,"h":18.8092,"l":18.315,"n":1192,"o":18.61,"t":"2025-04-28T04:00:00Z","v":88029,"vw":18.53774},{"c":18.84,"h":18.87,"l":18.57,"n":756,"o":18.6,"t":"2025-04-29T04:00:00Z","v":44187,"vw":18.722468},{"c":18.56,"h":18.56,"l":18.15,"n":587,"o":18.42,"t":"2025-04-30T04:00:00Z","v":27836,"vw":18.428035},{"c":18.8,"h":18.9399,"l":18.6,"n":705,"o":18.795,"t":"2025-05-01T04:00:00Z","v":53029,"vw":18.814704},{"c":19.47,"h":19.57,"l":19.1,"n":1106,"o":19.1,"t":"2025-05-02T04:00:00Z","v":139889,"vw":19.434232},{"c":19.29,"h":19.47,"l":19.225,"n":747,"o":19.28,"t":"2025-05-05T04:00:00Z","v":36046,"vw":19.33422},{"c":19.04,"h":19.1899,"l":18.8,"n":990,"o":18.98,"t":"2025-05-06T04:00:00Z","v":69219,"vw":18.978267},{"c":19.2,"h":19.2,"l":18.97,"n":559,"o":19.1,"t":"2025-05-07T04:00:00Z","v":47498,"vw":19.123295},{"c":19.49,"h":19.6,"l":19.26,"n":695,"o":19.43,"t":"2025-05-08T04:00:00Z","v":53796,"vw":19.44812},{"c":19.3,"h":19.5,"l":19.16,"n":833,"o":19.5,"t":"2025-05-09T04:00:00Z","v":45490,"vw":19.331386},{"c":19.78,"h":20,"l":19.55,"n":1320,"o":20,"t":"2025-05-12T04:00:00Z","v":74596,"vw":19.756941},{"c":20.26,"h":20.4,"l":19.95,"n":1361,"o":19.95,"t":"2025-05-13T04:00:00Z","v":112614,"vw":20.262699},{"c":20.45,"h":20.48,"l":20.15,"n":1104,"o":20.28,"t":"2025-05-14T04:00:00Z","v":73943,"vw":20.335706},{"c":20.61,"h":20.61,"l":20.29,"n":1282,"o":20.3,"t":"2025-05-15T04:00:00Z","v":125206,"vw":20.408574},{"c":21.01,"h":21.0169,"l":20.7699,"n":1777,"o":20.83,"t":"2025-05-16T04:00:00Z","v":124452,"vw":20.957057},{"c":20.58,"h":20.6992,"l":20.48,"n":1163,"o":20.52,"t":"2025-05-19T04:00:00Z","v":89252,"vw":20.572392},{"c":20.77,"h":20.8296,"l":20.5,"n":1005,"o":20.57,"t":"2025-05-20T04:00:00Z","v":61345,"vw":20.669249},{"c":20.28,"h":20.73,"l":20.16,"n":1197,"o":20.62,"t":"2025-05-21T04:00:00Z","v":83450,"vw":20.362242},{"c":20.38,"h":20.5342,"l":20.02,"n":1012,"o":20.15,"t":"2025-05-22T04:00:00Z","v":68741,"vw":20.307361},{"c":20.29,"h":20.37,"l":20.02,"n":855,"o":20.02,"t":"2025-05-23T04:00:00Z","v":46668,"vw":20.187723},{"c":21.19,"h":21.19,"l":20.79,"n":1761,"o":20.8,"t":"2025-05-27T04:00:00Z","v":114114,"vw":21.076256},{"c":21.21,"h":21.5324,"l":21.21,"n":1470,"o":21.33,"t":"2025-05-28T04:00:00Z","v":98235,"vw":21.319224},{"c":20.92,"h":21.49,"l":20.86,"n":1056,"o":21.42,"t":"2025-05-29T04:00:00Z","v":74327,"vw":21.126397},{"c":20.87,"h":20.87,"l":20.4609,"n":850,"o":20.8,"t":"2025-05-30T04:00:00Z","v":109014,"vw":20.716247},{"c":20.87,"h":20.91,"l":20.6148,"n":816,"o":20.84,"t":"2025-06-02T04:00:00Z","v":55012,"vw":20.813379},{"c":21.15,"h":21.2602,"l":21,"n":1267,"o":21.16,"t":"2025-06-03T04:00:00Z","v":64256,"vw":21.120628},{"c":21.19,"h":21.2745,"l":20.935,"n":1006,"o":21.2,"t":"2025-06-04T04:00:00Z","v":72389,"vw":21.15858},{"c":20.97,"h":21.38,"l":20.865,"n":1050,"o":21.29,"t":"2025-06-05T04:00:00Z","v":92085,"vw":21.191399},{"c":21.74,"h":21.74,"l":21.28,"n":1641,"o":21.37,"t":"2025-06-06T04:00:00Z","v":107672,"vw":21.569505},{"c":22.35,"h":22.46,"l":21.78,"n":3101,"o":22.2,"t":"2025-06-09T04:00:00Z","v":290787,"vw":22.320756},{"c":22.06,"h":22.39,"l":21.84,"n":1461,"o":22.35,"t":"2025-06-10T04:00:00Z","v":133149,"vw":22.128776},{"c":22.34,"h":22.4231,"l":21.99,"n":2306,"o":22.3,"t":"2025-06-11T04:00:00Z","v":370992,"vw":22.28838},{"c":22.08,"h":22.25,"l":22.06,"n":1794,"o":22.14,"t":"2025-06-12T04:00:00Z","v":203560,"vw":22.14474},{"c":21.68,"h":22.01,"l":21.58,"n":1503,"o":21.76,"t":"2025-06-13T04:00:00Z","v":110593,"vw":21.758985},{"c":22.07,"h":22.175,"l":21.965,"n":1751,"o":22.04,"t":"2025-06-16T04:00:00Z","v":120667,"vw":22.056628},{"c":21.88,"h":22.0998,"l":21.7302,"n":1160,"o":21.97,"t":"2025-06-17T04:00:00Z","v":67787,"vw":21.967613},{"c":21.97,"h":22.22,"l":21.845,"n":1867,"o":21.95,"t":"2025-06-18T04:00:00Z","v":190996,"vw":22.038834},{"c":21.99,"h":22.21,"l":21.9144,"n":1387,"o":22.15,"t":"2025-06-20T04:00:00Z","v":100396,"vw":22.076071},{"c":22.37,"h":22.56,"l":21.88,"n":2239,"o":21.94,"t":"2025-06-23T04:00:00Z","v":250760,"vw":22.306535},{"c":22.49,"h":22.62,"l":22.222,"n":1719,"o":22.53,"t":"2025-06-24T04:00:00Z","v":144909,"vw":22.420679},{"c":22.73,"h":23.09,"l":22.675,"n":1757,"o":22.9,"t":"2025-06-25T04:00:00Z","v":132977,"vw":22.853675},{"c":23.6,"h":23.629,"l":22.72,"n":3230,"o":22.74,"t":"2025-06-26T04:00:00Z","v":241599,"vw":23.403903},{"c":23.84,"h":24.05,"l":23.61,"n":2362,"o":23.905,"t":"2025-06-27T04:00:00Z","v":193510,"vw":23.872904},{"c":24.16,"h":24.37,"l":24.01,"n":2487,"o":24.2,"t":"2025-06-30T04:00:00Z","v":241590,"vw":24.181565},{"c":23.39,"h":23.97,"l":23.3001,"n":2287,"o":23.97,"t":"2025-07-01T04:00:00Z","v":229307,"vw":23.599587},{"c":23.62,"h":23.68,"l":23.22,"n":1546,"o":23.36,"t":"2025-07-02T04:00:00Z","v":152696,"vw":23.480574},{"c":23.93,"h":23.9325,"l":23.78,"n":1144,"o":23.82,"t":"2025-07-03T04:00:00Z","v":137078,"vw":23.861657},{"c":24.07,"h":24.07,"l":23.7629,"n":2160,"o":23.94,"t":"2025-07-07T04:00:00Z","v":171728,"vw":23.916307},{"c":24.15,"h":24.28,"l":23.8631,"n":1525,"o":24.15,"t":"2025-07-08T04:00:00Z","v":180333,"vw":24.121536},{"c":24.3,"h":24.3395,"l":23.965,"n":1508,"o":24.24,"t":"2025-07-09T04:00:00Z","v":105649,"vw":24.205299},{"c":24.67,"h":24.7696,"l":24.22,"n":2549,"o":24.35,"t":"2025-07-10T04:00:00Z","v":233768,"vw":24.592999},{"c":24.97,"h":25.195,"l":24.77,"n":3237,"o":24.81,"t":"2025-07-11T04:00:00Z","v":282426,"vw":24.992338},{"c":25.49,"h":25.49,"l":24.724,"n":3504,"o":24.97,"t":"2025-07-14T04:00:00Z","v":304709,"vw":25.191493},{"c":25.58,"h":25.77,"l":25.44,"n":3371,"o":25.63,"t":"2025-07-15T04:00:00Z","v":314119,"vw":25.613507},{"c":26.43,"h":26.47,"l":25.47,"n":4384,"o":25.8,"t":"2025-07-16T04:00:00Z","v":537055,"vw":26.071314},{"c":27.44,"h":27.47,"l":26.57,"n":8316,"o":26.66,"t":"2025-07-17T04:00:00Z","v":975633,"vw":27.220826},{"c":27.4,"h":27.56,"l":27.2,"n":6542,"o":27.4,"t":"2025-07-18T04:00:00Z","v":795371,"vw":27.337841},{"c":26.84,"h":27.639,"l":26.78,"n":6503,"o":27.52,"t":"2025-07-21T04:00:00Z","v":750509,"vw":27.274426},{"c":26.35,"h":26.58,"l":25.82,"n":4815,"o":26.45,"t":"2025-07-22T04:00:00Z","v":509383,"vw":26.221584},{"c":27.18,"h":27.18,"l":26.6101,"n":4391,"o":26.67,"t":"2025-07-23T04:00:00Z","v":395371,"vw":26.8355},{"c":26.46,"h":26.945,"l":26.42,"n":4268,"o":26.9,"t":"2025-07-24T04:00:00Z","v":578733,"vw":26.570489},{"c":26.68,"h":26.785,"l":26.28,"n":2301,"o":26.5,"t":"2025-07-25T04:00:00Z","v":211166,"vw":26.520233},{"c":26.35,"h":26.97,"l":26.17,"n":3860,"o":26.89,"t":"2025-07-28T04:00:00Z","v":389234,"vw":26.39237},{"c":25.87,"h":26.59,"l":25.725,"n":3467,"o":26.59,"t":"2025-07-29T04:00:00Z","v":289410,"vw":26.040269},{"c":26.19,"h":26.4,"l":25.93,"n":2583,"o":25.94,"t":"2025-07-30T04:00:00Z","v":224454,"vw":26.136733},{"c":26.11,"h":26.425,"l":25.96,"n":2226,"o":26.28,"t":"2025-07-31T04:00:00Z","v":220520,"vw":26.231713},{"c":25.55,"h":25.9293,"l":25.105,"n":4154,"o":25.52,"t":"2025-08-01T04:00:00Z","v":510077,"vw":25.413973},{"c":26.52,"h":26.58,"l":26.08,"n":3774,"o":26.1,"t":"2025-08-04T04:00:00Z","v":574914,"vw":26.463767},{"c":26.58,"h":26.99,"l":26.2201,"n":4148,"o":26.88,"t":"2025-08-05T04:00:00Z","v":509608,"vw":26.637712},{"c":26.31,"h":26.6,"l":26.14,"n":2449,"o":26.6,"t":"2025-08-06T04:00:00Z","v":188654,"vw":26.314205},{"c":26.18,"h":26.53,"l":25.93,"n":5230,"o":26.45,"t":"2025-08-07T04:00:00Z","v":898460,"vw":26.140002},{"c":26.39,"h":26.7389,"l":26.26,"n":2419,"o":26.48,"t":"2025-08-08T04:00:00Z","v":254690,"vw":26.490484},{"c":26.34,"h":26.72,"l":26.19,"n":2583,"o":26.46,"t":"2025-08-11T04:00:00Z","v":232109,"vw":26.512114},{"c":26.95,"h":26.995,"l":26.349,"n":2617,"o":26.39,"t":"2025-08-12T04:00:00Z","v":653298,"vw":26.716139},{"c":27.06,"h":27.298,"l":26.66,"n":3231,"o":27.22,"t":"2025-08-13T04:00:00Z","v":336806,"vw":26.96757},{"c":26.74,"h":27.13,"l":26.5756,"n":2182,"o":26.8,"t":"2025-08-14T04:00:00Z","v":182552,"vw":26.838901},{"c":26.58,"h":26.865,"l":26.37,"n":2031,"o":26.85,"t":"2025-08-15T04:00:00Z","v":172095,"vw":26.55634},{"c":26.57,"h":26.7471,"l":26.37,"n":1882,"o":26.6,"t":"2025-08-18T04:00:00Z","v":180876,"vw":26.602471},{"c":25.54,"h":26.58,"l":25.505,"n":4051,"o":26.58,"t":"2025-08-19T04:00:00Z","v":487245,"vw":25.806803},{"c":25.46,"h":25.51,"l":24.771,"n":4298,"o":25.28,"t":"2025-08-20T04:00:00Z","v":527692,"vw":25.134735},{"c":25.55,"h":25.6172,"l":25.34,"n":2348,"o":25.43,"t":"2025-08-21T04:00:00Z","v":220917,"vw":25.479162},{"c":26.24,"h":26.345,"l":25.49,"n":2910,"o":25.57,"t":"2025-08-22T04:00:00Z","v":292649,"vw":26.164224},{"c":26.23,"h":26.5598,"l":26.0601,"n":2547,"o":26.16,"t":"2025-08-25T04:00:00Z","v":242977,"vw":26.352871},{"c":26.545,"h":26.7311,"l":26.3,"n":2341,"o":26.3,"t":"2025-08-26T04:00:00Z","v":247645,"vw":26.592187},{"c":26.39,"h":26.6,"l":26.34,"n":1691,"o":26.55,"t":"2025-08-27T04:00:00Z","v":175918,"vw":26.467563},{"c":26.56,"h":26.5881,"l":26.33,"n":2655,"o":26.54,"t":"2025-08-28T04:00:00Z","v":192636,"vw":26.465167},{"c":26.19,"h":26.54,"l":25.9643,"n":2868,"o":26.48,"t":"2025-08-29T04:00:00Z","v":251505,"vw":26.146108},{"c":26,"h":26.0463,"l":25.4078,"n":2630,"o":25.62,"t":"2025-09-02T04:00:00Z","v":204074,"vw":25.804429},{"c":25.57,"h":26.17,"l":25.47,"n":2662,"o":26.14,"t":"2025-09-03T04:00:00Z","v":206716,"vw":25.830362},{"c":25.57,"h":25.63,"l":25.29,"n":1999,"o":25.63,"t":"2025-09-04T04:00:00Z","v":128469,"vw":25.407718},{"c":25.72,"h":25.7679,"l":25.16,"n":2335,"o":25.72,"t":"2025-09-05T04:00:00Z","v":205465,"vw":25.531419},{"c":25.75,"h":25.9014,"l":25.61,"n":2242,"o":25.84,"t":"2025-09-08T04:00:00Z","v":178407,"vw":25.749148},{"c":25.49,"h":25.735,"l":25.27,"n":1873,"o":25.68,"t":"2025-09-09T04:00:00Z","v":140841,"vw":25.406867},{"c":25.6,"h":25.76,"l":25.42,"n":1821,"o":25.76,"t":"2025-09-10T04:00:00Z","v":123372,"vw":25.5791},{"c":25.99,"h":26.25,"l":25.62,"n":2250,"o":25.63,"t":"2025-09-11T04:00:00Z","v":131058,"vw":26.045537},{"c":26.29,"h":26.34,"l":25.99,"n":2357,"o":26.08,"t":"2025-09-12T04:00:00Z","v":180650,"vw":26.176478},{"c":26.69,"h":26.72,"l":26.38,"n":2709,"o":26.55,"t":"2025-09-15T04:00:00Z","v":247873,"vw":26.582143},{"c":26.76,"h":26.79,"l":26.42,"n":2637,"o":26.68,"t":"2025-09-16T04:00:00Z","v":214012,"vw":26.630629},{"c":26.66,"h":26.8,"l":26.2662,"n":2062,"o":26.7,"t":"2025-09-17T04:00:00Z","v":170170,"vw":26.637044},{"c":27.36,"h":27.41,"l":26.8,"n":3680,"o":26.9,"t":"2025-09-18T04:00:00Z","v":358228,"vw":27.162257},{"c":27.55,"h":27.68,"l":27.3948,"n":2643,"o":27.49,"t":"2025-09-19T04:00:00Z","v":220371,"vw":27.572085},{"c":27.99,"h":27.99,"l":27.34,"n":3221,"o":27.6,"t":"2025-09-22T04:00:00Z","v":276950,"vw":27.761185},{"c":28.36,"h":28.57,"l":27.95,"n":4655,"o":28.01,"t":"2025-09-23T04:00:00Z","v":419930,"vw":28.274},{"c":27.72,"h":28.43,"l":27.72,"n":2795,"o":28.43,"t":"2025-09-24T04:00:00Z","v":335088,"vw":27.993108},{"c":27.66,"h":27.82,"l":26.89,"n":2520,"o":27.32,"t":"2025-09-25T04:00:00Z","v":218423,"vw":27.426389},{"c":27.86,"h":28.0192,"l":27.61,"n":1970,"o":27.79,"t":"2025-09-26T04:00:00Z","v":153462,"vw":27.780214},{"c":28.14,"h":28.365,"l":28.02,"n":2231,"o":28.28,"t":"2025-09-29T04:00:00Z","v":184378,"vw":28.183537},{"c":28.55,"h":28.555,"l":28.03,"n":1944,"o":28.12,"t":"2025-09-30T04:00:00Z","v":160541,"vw":28.25336},{"c":28.89,"h":28.94,"l":28.26,"n":2932,"o":28.31,"t":"2025-10-01T04:00:00Z","v":220804,"vw":28.743622},{"c":29.76,"h":29.76,"l":29.3032,"n":4889,"o":29.34,"t":"2025-10-02T04:00:00Z","v":605273,"vw":29.524087},{"c":30.26,"h":30.37,"l":29.76,"n":4099,"o":29.95,"t":"2025-10-03T04:00:00Z","v":381668,"vw":30.112708},{"c":31.45,"h":31.495,"l":30.94,"n":6400,"o":31.03,"t":"2025-10-06T04:00:00Z","v":670604,"vw":31.234578},{"c":31.34,"h":31.8491,"l":31.0029,"n":4406,"o":31.55,"t":"2025-10-07T04:00:00Z","v":474159,"vw":31.451343},{"c":31.93,"h":31.98,"l":31.275,"n":4056,"o":31.35,"t":"2025-10-08T04:00:00Z","v":393995,"vw":31.600556},{"c":31.62,"h":32.252,"l":31.41,"n":3946,"o":32.01,"t":"2025-10-09T04:00:00Z","v":387085,"vw":31.837468},{"c":30.3,"h":32.0974,"l":30.27,"n":6017,"o":31.67,"t":"2025-10-10T04:00:00Z","v":609529,"vw":31.246628},{"c":31.01,"h":31.3259,"l":30.71,"n":4407,"o":30.89,"t":"2025-10-13T04:00:00Z","v":577588,"vw":30.993107},{"c":31.36,"h":31.7016,"l":29.9784,"n":3928,"o":30.48,"t":"2025-10-14T04:00:00Z","v":376603,"vw":30.991026},{"c":31.17,"h":32.177,"l":30.7175,"n":5721,"o":31.91,"t":"2025-10-15T04:00:00Z","v":630081,"vw":31.434473},{"c":30.5,"h":31.7125,"l":30.4,"n":4639,"o":31.38,"t":"2025-10-16T04:00:00Z","v":542126,"vw":30.852763},{"c":29.865,"h":30.32,"l":29.49,"n":6198,"o":30.09,"t":"2025-10-17T04:00:00Z","v":604063,"vw":29.919922},{"c":30.72,"h":30.88,"l":30.45,"n":3525,"o":30.5,"t":"2025-10-20T04:00:00Z","v":264603,"vw":30.676605},{"c":30.73,"h":30.99,"l":30.3602,"n":3424,"o":30.78,"t":"2025-10-21T04:00:00Z","v":351381,"vw":30.743047},{"c":29.72,"h":30.53,"l":29.165,"n":4958,"o":30.5,"t":"2025-10-22T04:00:00Z","v":629744,"vw":29.629041},{"c":30.35,"h":30.5,"l":29.69,"n":3454,"o":29.73,"t":"2025-10-23T04:00:00Z","v":433763,"vw":30.24645},{"c":30.86,"h":30.96,"l":30.62,"n":2956,"o":30.88,"t":"2025-10-24T04:00:00Z","v":317149,"vw":30.818287},{"c":31.05,"h":31.39,"l":30.78,"n":5101,"o":31.39,"t":"2025-10-27T04:00:00Z","v":659634,"vw":31.091945},{"c":30.7,"h":31.17,"l":30.67,"n":2643,"o":31.1,"t":"2025-10-28T04:00:00Z","v":235924,"vw":30.947717},{"c":31.38,"h":31.6199,"l":30.96,"n":4240,"o":31.06,"t":"2025-10-29T04:00:00Z","v":422863,"vw":31.361694},{"c":30.74,"h":31.28,"l":30.74,"n":3449,"o":31.08,"t":"2025-10-30T04:00:00Z","v":264471,"vw":31.06523},{"c":31.36,"h":31.46,"l":30.82,"n":4299,"o":31.12,"t":"2025-10-31T04:00:00Z","v":383322,"vw":31.198227},{"c":31.16,"h":31.59,"l":30.655,"n":4744,"o":31.59,"t":"2025-11-03T05:00:00Z","v":447485,"vw":31.044193},{"c":30.055,"h":30.63,"l":30.0104,"n":4491,"o":30.21,"t":"2025-11-04T05:00:00Z","v":337157,"vw":30.262549},{"c":29.74,"h":29.97,"l":29.36,"n":3661,"o":29.8,"t":"2025-11-05T05:00:00Z","v":296291,"vw":29.693042},{"c":28.41,"h":29.6702,"l":28.41,"n":4576,"o":29.62,"t":"2025-11-06T05:00:00Z","v":424285,"vw":28.803262},{"c":28.6,"h":28.615,"l":27.41,"n":5134,"o":27.91,"t":"2025-11-07T05:00:00Z","v":541166,"vw":27.808065},{"c":29.26,"h":29.4143,"l":28.845,"n":2836,"o":29.31,"t":"2025-11-10T05:00:00Z","v":230488,"vw":29.202951},{"c":29.12,"h":29.35,"l":28.9,"n":1884,"o":29.28,"t":"2025-11-11T05:00:00Z","v":152027,"vw":29.104414},{"c":29.12,"h":29.6,"l":28.925,"n":2152,"o":29.3,"t":"2025-11-12T05:00:00Z","v":228864,"vw":29.128219},{"c":27.64,"h":28.85,"l":27.54,"n":4466,"o":28.81,"t":"2025-11-13T05:00:00Z","v":493541,"vw":28.187297},{"c":27.635,"h":28.04,"l":26.93,"n":3470,"o":26.995,"t":"2025-11-14T05:00:00Z","v":378785,"vw":27.587872},{"c":27.11,"h":27.6884,"l":26.8,"n":3459,"o":27.54,"t":"2025-11-17T05:00:00Z","v":401570,"vw":27.292978},{"c":26.83,"h":27.11,"l":26.4373,"n":3569,"o":26.88,"t":"2025-11-18T05:00:00Z","v":412902,"vw":26.768136},{"c":26.8,"h":27.1941,"l":26.675,"n":1644,"o":26.86,"t":"2025-11-19T05:00:00Z","v":139950,"vw":26.871243},{"c":25.74,"h":27.63,"l":25.7,"n":5618,"o":27.57,"t":"2025-11-20T05:00:00Z","v":571680,"vw":26.313964},{"c":26.01,"h":26.22,"l":25.17,"n":3512,"o":25.82,"t":"2025-11-21T05:00:00Z","v":311710,"vw":25.725146},{"c":26.74,"h":26.8,"l":26.09,"n":2328,"o":26.15,"t":"2025-11-24T05:00:00Z","v":169420,"vw":26.517751},{"c":26.89,"h":26.96,"l":26.1501,"n":2751,"o":26.66,"t":"2025-11-25T05:00:00Z","v":258487,"vw":26.73924},{"c":27.12,"h":27.26,"l":26.94,"n":1955,"o":27.1,"t":"2025-11-26T05:00:00Z","v":144731,"vw":27.109225},{"c":27.32,"h":27.3492,"l":27.12,"n":1737,"o":27.24,"t":"2025-11-28T05:00:00Z","v":173412,"vw":27.26364},{"c":26.77,"h":27.0899,"l":26.74,"n":2087,"o":27.03,"t":"2025-12-01T05:00:00Z","v":145604,"vw":26.916928},{"c":27.06,"h":27.35,"l":26.975,"n":1930,"o":26.98,"t":"2025-12-02T05:00:00Z","v":221043,"vw":27.123559},{"c":27.82,"h":27.82,"l":27.06,"n":2923,"o":27.22,"t":"2025-12-03T05:00:00Z","v":332472,"vw":27.480759},{"c":28.61,"h":28.65,"l":27.81,"n":4520,"o":27.88,"t":"2025-12-04T05:00:00Z","v":605803,"vw":28.437577},{"c":28.41,"h":28.6923,"l":28.26,"n":2812,"o":28.6,"t":"2025-12-05T05:00:00Z","v":218921,"vw":28.485713},{"c":28.65,"h":28.735,"l":28.335,"n":2800,"o":28.69,"t":"2025-12-08T05:00:00Z","v":206227,"vw":28.542082},{"c":28.67,"h":28.86,"l":28.46,"n":2845,"o":28.62,"t":"2025-12-09T05:00:00Z","v":272316,"vw":28.688258},{"c":28.86,"h":29.0349,"l":28.25,"n":3391,"o":28.54,"t":"2025-12-10T05:00:00Z","v":289440,"vw":28.697286},{"c":29.45,"h":29.45,"l":28.45,"n":4277,"o":28.75,"t":"2025-12-11T05:00:00Z","v":380623,"vw":29.00384},{"c":28.68,"h":29.53,"l":28.48,"n":6005,"o":29.4,"t":"2025-12-12T05:00:00Z","v":700356,"vw":29.015975},{"c":28.15,"h":29.175,"l":28.12,"n":5643,"o":29.175,"t":"2025-12-15T05:00:00Z","v":420019,"vw":28.423105},{"c":28.03,"h":28.3,"l":27.7587,"n":4323,"o":28.01,"t":"2025-12-16T05:00:00Z","v":323922,"vw":27.979348},{"c":27.28,"h":28.22,"l":27.25,"n":4860,"o":28.12,"t":"2025-12-17T05:00:00Z","v":308991,"vw":27.6662},{"c":27.99,"h":28.21,"l":27.72,"n":4313,"o":27.86,"t":"2025-12-18T05:00:00Z","v":257593,"vw":27.985046},{"c":29.23,"h":29.26,"l":28.19,"n":8823,"o":28.24,"t":"2025-12-19T05:00:00Z","v":793270,"vw":28.958395},{"c":30.18,"h":30.2356,"l":29.57,"n":12153,"o":29.82,"t":"2025-12-22T05:00:00Z","v":1010223,"vw":30.06295},{"c":30.13,"h":30.25,"l":29.7642,"n":7656,"o":29.87,"t":"2025-12-23T05:00:00Z","v":606868,"vw":30.083778},{"c":30.04,"h":30.27,"l":29.84,"n":4279,"o":30.27,"t":"2025-12-24T05:00:00Z","v":245079,"vw":30.013421},{"c":29.52,"h":30.055,"l":29.435,"n":6351,"o":30.04,"t":"2025-12-26T05:00:00Z","v":421542,"vw":29.590592},{"c":29.3,"h":29.63,"l":29.2,"n":8106,"o":29.25,"t":"2025-12-29T05:00:00Z","v":562748,"vw":29.3608},{"c":29.19,"h":29.58,"l":29.17,"n":5996,"o":29.54,"t":"2025-12-30T05:00:00Z","v":460505,"vw":29.383284},{"c":28.98,"h":29.34,"l":28.89,"n":5514,"o":29.34,"t":"2025-12-31T05:00:00Z","v":458719,"vw":29.06746},{"c":30.02,"h":30.02,"l":29.055,"n":8622,"o":29.31,"t":"2026-01-02T05:00:00Z","v":788360,"vw":29.616552},{"c":31.44,"h":31.4668,"l":30.42,"n":13158,"o":30.42,"t":"2026-01-05T05:00:00Z","v":1246393,"vw":31.084915},{"c":32.4,"h":32.405,"l":31.28,"n":15950,"o":31.52,"t":"2026-01-06T05:00:00Z","v":1874832,"vw":31.864874},{"c":32.06,"h":32.6,"l":32.02,"n":12301,"o":32.35,"t":"2026-01-07T05:00:00Z","v":920891,"vw":32.304915},{"c":32.84,"h":33.71,"l":32.65,"n":16671,"o":32.84,"t":"2026-01-08T05:00:00Z","v":1708893,"vw":33.094605},{"c":33.44,"h":33.73,"l":32.8967,"n":14410,"o":33.02,"t":"2026-01-09T05:00:00Z","v":1423197,"vw":33.433495},{"c":34.09,"h":34.175,"l":33.6092,"n":15844,"o":33.65,"t":"2026-01-12T05:00:00Z","v":1171758,"vw":33.901005},{"c":33.94,"h":34.63,"l":33.68,"n":14189,"o":34.63,"t":"2026-01-13T05:00:00Z","v":1004476,"vw":33.993985},{"c":34.53,"h":34.5547,"l":33.38,"n":14993,"o":33.75,"t":"2026-01-14T05:00:00Z","v":1724407,"vw":34.086467},{"c":34.59,"h":34.935,"l":34.22,"n":10545,"o":34.7,"t":"2026-01-15T05:00:00Z","v":900219,"vw":34.580082},{"c":35.17,"h":35.53,"l":34.7062,"n":15317,"o":34.93,"t":"2026-01-16T05:00:00Z","v":2526901,"vw":35.24123},{"c":33.82,"h":35.11,"l":33.6267,"n":19667,"o":34.37,"t":"2026-01-20T05:00:00Z","v":1715395,"vw":34.342377},{"c":33.75,"h":34.23,"l":32.82,"n":18945,"o":34.09,"t":"2026-01-21T05:00:00Z","v":1698641,"vw":33.502719},{"c":33.95,"h":34.21,"l":33.45,"n":20221,"o":34.21,"t":"2026-01-22T05:00:00Z","v":3717129,"vw":33.916472},{"c":33.75,"h":34.26,"l":33.56,"n":15340,"o":34.11,"t":"2026-01-23T05:00:00Z","v":1314407,"vw":33.846043},{"c":33.06,"h":33.6704,"l":33.035,"n":15330,"o":33.64,"t":"2026-01-26T05:00:00Z","v":1135143,"vw":33.298945},{"c":33.89,"h":33.8989,"l":33.2694,"n":11252,"o":33.5,"t":"2026-01-27T05:00:00Z","v":1071965,"vw":33.661877},{"c":33.86,"h":34.18,"l":33.58,"n":15210,"o":34.18,"t":"2026-01-28T05:00:00Z","v":1431231,"vw":33.816335},{"c":33.16,"h":33.95,"l":32.5304,"n":14346,"o":33.75,"t":"2026-01-29T05:00:00Z","v":1127750,"vw":33.081616},{"c":31.99,"h":33.175,"l":31.8,"n":15069,"o":32.77,"t":"2026-01-30T05:00:00Z","v":1450774,"vw":32.150475},{"c":31.67,"h":32.1393,"l":31.52,"n":16540,"o":31.89,"t":"2026-02-02T05:00:00Z","v":4823212,"vw":31.716262},{"c":32.85,"h":32.85,"l":31.8992,"n":9897,"o":32.37,"t":"2026-02-03T05:00:00Z","v":934492,"vw":32.417024},{"c":31.1,"h":32.79,"l":30.47,"n":16668,"o":32.79,"t":"2026-02-04T05:00:00Z","v":1507073,"vw":31.172116},{"c":30.02,"h":31.125,"l":29.88,"n":13381,"o":30.67,"t":"2026-02-05T05:00:00Z","v":1198827,"vw":30.2798},{"c":31.69,"h":31.73,"l":30.56,"n":8808,"o":30.56,"t":"2026-02-06T05:00:00Z","v":817572,"vw":31.180316},{"c":32.545,"h":32.65,"l":31.54,"n":12147,"o":31.75,"t":"2026-02-09T05:00:00Z","v":901111,"vw":32.353884},{"c":31.97,"h":32.66,"l":31.92,"n":9102,"o":32.58,"t":"2026-02-10T05:00:00Z","v":938699,"vw":32.172731},{"c":31.28,"h":32.25,"l":30.9,"n":8902,"o":32.225,"t":"2026-02-11T05:00:00Z","v":820572,"vw":31.206103},{"c":30.95,"h":31.7,"l":30.7507,"n":8016,"o":31.56,"t":"2026-02-12T05:00:00Z","v":708066,"vw":31.129088},{"c":31.38,"h":31.76,"l":30.86,"n":7345,"o":30.96,"t":"2026-02-13T05:00:00Z","v":610944,"vw":31.460852},{"c":31.62,"h":31.87,"l":30.85,"n":8011,"o":31.13,"t":"2026-02-17T05:00:00Z","v":743579,"vw":31.557574},{"c":32.25,"h":32.62,"l":31.75,"n":8062,"o":31.92,"t":"2026-02-18T05:00:00Z","v":889495,"vw":32.395425},{"c":33.12,"h":33.12,"l":32.1455,"n":9446,"o":32.22,"t":"2026-02-19T05:00:00Z","v":766173,"vw":32.812684},{"c":32.55,"h":33.4499,"l":32.35,"n":9667,"o":33.03,"t":"2026-02-20T05:00:00Z","v":874506,"vw":32.719394},{"c":32.07,"h":32.335,"l":31.74,"n":6790,"o":32.12,"t":"2026-02-23T05:00:00Z","v":545611,"vw":32.011582},{"c":32.41,"h":32.4593,"l":31.54,"n":5291,"o":31.93,"t":"2026-02-24T05:00:00Z","v":357846,"vw":32.105522},{"c":32.18,"h":32.67,"l":32.04,"n":7460,"o":32.67,"t":"2026-02-25T05:00:00Z","v":496668,"vw":32.319574},{"c":32.4,"h":32.4,"l":31.79,"n":5975,"o":32.22,"t":"2026-02-26T05:00:00Z","v":429870,"vw":32.084118},{"c":31.96,"h":31.99,"l":31.33,"n":6314,"o":31.64,"t":"2026-02-27T05:00:00Z","v":444961,"vw":31.666317},{"c":32.33,"h":33.119,"l":31.782,"n":10882,"o":32.07,"t":"2026-03-02T05:00:00Z","v":973288,"vw":32.408702},{"c":31.7,"h":32.1,"l":30.98,"n":7207,"o":31.71,"t":"2026-03-03T05:00:00Z","v":459392,"vw":31.550328},{"c":32.1,"h":32.23,"l":31.61,"n":5642,"o":31.89,"t":"2026-03-04T05:00:00Z","v":329866,"vw":32.029377},{"c":31.42,"h":32.01,"l":30.7601,"n":6875,"o":31.89,"t":"2026-03-05T05:00:00Z","v":407648,"vw":31.376686},{"c":31.25,"h":31.81,"l":30.77,"n":6115,"o":30.78,"t":"2026-03-06T05:00:00Z","v":491458,"vw":31.371876},{"c":31.92,"h":31.94,"l":30.69,"n":7622,"o":30.82,"t":"2026-03-09T04:00:00Z","v":684122,"vw":31.235255},{"c":31.58,"h":32.125,"l":31.48,"n":6920,"o":31.79,"t":"2026-03-10T04:00:00Z","v":619225,"vw":31.804646},{"c":31.64,"h":31.965,"l":31.25,"n":5531,"o":31.38,"t":"2026-03-11T04:00:00Z","v":481877,"vw":31.675184},{"c":31.08,"h":31.59,"l":30.875,"n":5658,"o":31.4,"t":"2026-03-12T04:00:00Z","v":373690,"vw":31.213413},{"c":30.74,"h":31.5499,"l":30.63,"n":6495,"o":31.21,"t":"2026-03-13T04:00:00Z","v":564992,"vw":30.986934},{"c":31.25,"h":31.51,"l":30.88,"n":6240,"o":31.03,"t":"2026-03-16T04:00:00Z","v":529668,"vw":31.2148},{"c":32.04,"h":32.09,"l":31.37,"n":6022,"o":31.39,"t":"2026-03-17T04:00:00Z","v":539457,"vw":31.82695},{"c":31.26,"h":31.9,"l":31.23,"n":5607,"o":31.85,"t":"2026-03-18T04:00:00Z","v":550865,"vw":31.576261},{"c":31.37,"h":31.59,"l":30.4784,"n":5534,"o":30.77,"t":"2026-03-19T04:00:00Z","v":540236,"vw":30.97368},{"c":30.15,"h":31.24,"l":29.81,"n":7857,"o":31.19,"t":"2026-03-20T04:00:00Z","v":843319,"vw":30.318715},{"c":30.64,"h":31.12,"l":30.38,"n":7892,"o":30.51,"t":"2026-03-23T04:00:00Z","v":761955,"vw":30.759959},{"c":30.24,"h":30.545,"l":30,"n":6280,"o":30.33,"t":"2026-03-24T04:00:00Z","v":646085,"vw":30.289124},{"c":31.08,"h":31.3,"l":30.795,"n":8390,"o":30.83,"t":"2026-03-25T04:00:00Z","v":874368,"vw":31.052679},{"c":29.87,"h":30.72,"l":29.81,"n":6320,"o":30.63,"t":"2026-03-26T04:00:00Z","v":547561,"vw":30.163816},{"c":28.93,"h":29.64,"l":28.845,"n":6719,"o":29.61,"t":"2026-03-27T04:00:00Z","v":515953,"vw":29.181368},{"c":27.99,"h":29.16,"l":27.75,"n":8192,"o":29.15,"t":"2026-03-30T04:00:00Z","v":893617,"vw":28.205953},{"c":29.35,"h":29.425,"l":28.36,"n":10724,"o":28.43,"t":"2026-03-31T04:00:00Z","v":926127,"vw":28.977391},{"c":29.91,"h":30.3499,"l":29.81,"n":8293,"o":29.84,"t":"2026-04-01T04:00:00Z","v":1038331,"vw":30.073028},{"c":30.32,"h":30.55,"l":29.08,"n":6171,"o":29.1,"t":"2026-04-02T04:00:00Z","v":715010,"vw":30.058361},{"c":30.725,"h":30.89,"l":30.415,"n":6297,"o":30.46,"t":"2026-04-06T04:00:00Z","v":491174,"vw":30.651757},{"c":30.5,"h":30.55,"l":29.9,"n":5148,"o":30.46,"t":"2026-04-07T04:00:00Z","v":509778,"vw":30.284128},{"c":31.7,"h":32.0899,"l":31.385,"n":10645,"o":32.01,"t":"2026-04-08T04:00:00Z","v":1321807,"vw":31.709743},{"c":31.22,"h":31.62,"l":31.16,"n":4724,"o":31.46,"t":"2026-04-09T04:00:00Z","v":406634,"vw":31.383996},{"c":31.37,"h":31.59,"l":31.155,"n":5362,"o":31.3,"t":"2026-04-10T04:00:00Z","v":432769,"vw":31.376105},{"c":32.04,"h":32.1,"l":31.14,"n":6642,"o":31.22,"t":"2026-04-13T04:00:00Z","v":522600,"vw":31.778547},{"c":32.41,"h":32.57,"l":32.13,"n":9619,"o":32.46,"t":"2026-04-14T04:00:00Z","v":868445,"vw":32.354508},{"c":32.81,"h":32.83,"l":32.2001,"n":7489,"o":32.5,"t":"2026-04-15T04:00:00Z","v":585378,"vw":32.577426},{"c":33.47,"h":33.49,"l":32.705,"n":8951,"o":33,"t":"2026-04-16T04:00:00Z","v":802443,"vw":33.235633},{"c":33.59,"h":34.225,"l":33.48,"n":11656,"o":33.88,"t":"2026-04-17T04:00:00Z","v":1063455,"vw":33.831264},{"c":33.66,"h":33.85,"l":33.32,"n":7674,"o":33.54,"t":"2026-04-20T04:00:00Z","v":647705,"vw":33.60941},{"c":33.37,"h":34.13,"l":33.27,"n":6642,"o":33.8,"t":"2026-04-21T04:00:00Z","v":667119,"vw":33.700249},{"c":33.76,"h":34.26,"l":33.54,"n":6738,"o":34,"t":"2026-04-22T04:00:00Z","v":637504,"vw":33.845497},{"c":33.12,"h":33.65,"l":32.52,"n":7536,"o":33.64,"t":"2026-04-23T04:00:00Z","v":789492,"vw":33.201545},{"c":32.97,"h":33.45,"l":32.84,"n":6014,"o":33.45,"t":"2026-04-24T04:00:00Z","v":515844,"vw":33.076818},{"c":33.24,"h":33.25,"l":32.72,"n":6666,"o":33.04,"t":"2026-04-27T04:00:00Z","v":645733,"vw":33.035513},{"c":32.69,"h":33.02,"l":32.33,"n":6742,"o":32.76,"t":"2026-04-28T04:00:00Z","v":578044,"vw":32.584404},{"c":31.73,"h":32.16,"l":31.52,"n":6617,"o":32.16,"t":"2026-04-29T04:00:00Z","v":666107,"vw":31.709626},{"c":33,"h":33.03,"l":32.06,"n":6590,"o":32.06,"t":"2026-04-30T04:00:00Z","v":748749,"vw":32.723289},{"c":32.78,"h":33.07,"l":32.59,"n":6856,"o":33.07,"t":"2026-05-01T04:00:00Z","v":613788,"vw":32.840177},{"c":32.51,"h":32.93,"l":32.3266,"n":7097,"o":32.79,"t":"2026-05-04T04:00:00Z","v":575969,"vw":32.605902},{"c":32.26,"h":32.97,"l":32.12,"n":7822,"o":32.88,"t":"2026-05-05T04:00:00Z","v":917626,"vw":32.369097},{"c":33.82,"h":33.868,"l":32.84,"n":9983,"o":32.95,"t":"2026-05-06T04:00:00Z","v":963360,"vw":33.482706},{"c":32.85,"h":33.8,"l":32.61,"n":9647,"o":33.8,"t":"2026-05-07T04:00:00Z","v":954543,"vw":33.046774},{"c":34.34,"h":34.35,"l":33.24,"n":10491,"o":33.3,"t":"2026-05-08T04:00:00Z","v":1049434,"vw":33.850236},{"c":34.9,"h":35.27,"l":34.05,"n":14702,"o":34.15,"t":"2026-05-11T04:00:00Z","v":1558068,"vw":34.783952},{"c":34.605,"h":34.815,"l":33.835,"n":11167,"o":34.52,"t":"2026-05-12T04:00:00Z","v":1274640,"vw":34.32433},{"c":34.81,"h":35.01,"l":34.05,"n":8412,"o":34.78,"t":"2026-05-13T04:00:00Z","v":712970,"vw":34.689083},{"c":35.11,"h":35.41,"l":34.47,"n":8887,"o":34.6,"t":"2026-05-14T04:00:00Z","v":993282,"vw":35.078217},{"c":33.84,"h":34.43,"l":33.785,"n":9467,"o":34.41,"t":"2026-05-15T04:00:00Z","v":815086,"vw":34.058736},{"c":34.11,"h":34.655,"l":33.61,"n":11807,"o":34.26,"t":"2026-05-18T04:00:00Z","v":1121136,"vw":33.960382},{"c":33.69,"h":34,"l":32.98,"n":9868,"o":33.73,"t":"2026-05-19T04:00:00Z","v":1090113,"vw":33.456586},{"c":34.64,"h":34.66,"l":33.51,"n":8575,"o":33.88,"t":"2026-05-20T04:00:00Z","v":943675,"vw":34.340645},{"c":34.46,"h":34.6,"l":33.93,"n":7677,"o":34.1,"t":"2026-05-21T04:00:00Z","v":731150,"vw":34.303431},{"c":35.42,"h":35.49,"l":34.85,"n":14551,"o":34.85,"t":"2026-05-22T04:00:00Z","v":2064112,"vw":35.29559},{"c":36.31,"h":36.71,"l":35.88,"n":19319,"o":36.51,"t":"2026-05-26T04:00:00Z","v":2201647,"vw":36.390165},{"c":36.395,"h":36.8,"l":35.82,"n":14095,"o":36.8,"t":"2026-05-27T04:00:00Z","v":1327989,"vw":36.230168},{"c":37.74,"h":37.89,"l":36.73,"n":14232,"o":36.91,"t":"2026-05-28T04:00:00Z","v":1341177,"vw":37.473602},{"c":37.38,"h":37.51,"l":36.33,"n":17621,"o":37.5,"t":"2026-05-29T04:00:00Z","v":1757221,"vw":36.952095},{"c":36.385,"h":36.83,"l":36.0601,"n":17439,"o":36.73,"t":"2026-06-01T04:00:00Z","v":1496699,"vw":36.407032},{"c":36.66,"h":36.7,"l":36.18,"n":15188,"o":36.4,"t":"2026-06-02T04:00:00Z","v":1304884,"vw":36.509345},{"c":35.84,"h":36.5416,"l":35.64,"n":13341,"o":36.43,"t":"2026-06-03T04:00:00Z","v":1453452,"vw":35.947849},{"c":36.36,"h":36.63,"l":35.43,"n":13702,"o":35.62,"t":"2026-06-04T04:00:00Z","v":1334101,"vw":36.184261},{"c":34.04,"h":35.85,"l":33.76,"n":21118,"o":35.79,"t":"2026-06-05T04:00:00Z","v":2148838,"vw":34.561072},{"c":34.37,"h":34.73,"l":34.1907,"n":16121,"o":34.63,"t":"2026-06-08T04:00:00Z","v":1974414,"vw":34.476644},{"c":33.7,"h":34.97,"l":32.44,"n":19757,"o":34.79,"t":"2026-06-09T04:00:00Z","v":3620884,"vw":33.539345},{"c":32.7,"h":33.82,"l":32.64,"n":14879,"o":33.5,"t":"2026-06-10T04:00:00Z","v":1953973,"vw":33.165658},{"c":34.45,"h":34.505,"l":32.9401,"n":18284,"o":33.03,"t":"2026-06-11T04:00:00Z","v":2487236,"vw":33.854586},{"c":33.78,"h":34.74,"l":33.44,"n":23659,"o":34.71,"t":"2026-06-12T04:00:00Z","v":2550329,"vw":33.958736},{"c":35.18,"h":35.31,"l":34.84,"n":26010,"o":34.9,"t":"2026-06-15T04:00:00Z","v":3064365,"vw":35.101094},{"c":34.75,"h":35.42,"l":34.7,"n":22769,"o":35.26,"t":"2026-06-16T04:00:00Z","v":2792273,"vw":35.064401},{"c":34.51,"h":35.34,"l":34.45,"n":23592,"o":34.93,"t":"2026-06-17T04:00:00Z","v":4033912,"vw":34.920573},{"c":34.56,"h":34.94,"l":33.9,"n":21022,"o":34.94,"t":"2026-06-18T04:00:00Z","v":2650668,"vw":34.243404},{"c":33.36,"h":34.175,"l":33.245,"n":20066,"o":34.165,"t":"2026-06-22T04:00:00Z","v":1910500,"vw":33.569241},{"c":32.8,"h":33.31,"l":32.51,"n":16584,"o":32.52,"t":"2026-06-23T04:00:00Z","v":1659888,"vw":32.965203},{"c":32.18,"h":32.855,"l":32.14,"n":13599,"o":32.67,"t":"2026-06-24T04:00:00Z","v":1979373,"vw":32.442226},{"c":31.92,"h":32.45,"l":31.58,"n":12929,"o":32.36,"t":"2026-06-25T04:00:00Z","v":1193432,"vw":31.939644},{"c":31.93,"h":32.43,"l":31.6,"n":8015,"o":31.6,"t":"2026-06-26T04:00:00Z","v":933312,"vw":32.068979},{"c":33.13,"h":33.18,"l":32.26,"n":10425,"o":32.66,"t":"2026-06-29T04:00:00Z","v":915002,"vw":32.886607},{"c":34.12,"h":34.17,"l":33.5,"n":11360,"o":33.59,"t":"2026-06-30T04:00:00Z","v":1436584,"vw":33.934},{"c":33.83,"h":34.45,"l":33.815,"n":7830,"o":34.09,"t":"2026-07-01T04:00:00Z","v":732208,"vw":34.107779},{"c":33.87,"h":34.995,"l":33.52,"n":10712,"o":34.28,"t":"2026-07-02T04:00:00Z","v":1235306,"vw":34.178172},{"c":34.07,"h":34.46,"l":33.89,"n":8024,"o":34.2,"t":"2026-07-06T04:00:00Z","v":909863,"vw":34.180564},{"c":32.6,"h":33.745,"l":32.48,"n":8797,"o":33.68,"t":"2026-07-07T04:00:00Z","v":753343,"vw":32.785578},{"c":32.3,"h":32.6599,"l":31.94,"n":9003,"o":32.49,"t":"2026-07-08T04:00:00Z","v":916053,"vw":32.230622},{"c":32.315,"h":32.5,"l":32.02,"n":7614,"o":32.5,"t":"2026-07-09T04:00:00Z","v":804014,"vw":32.359387},{"c":32.05,"h":32.29,"l":31.85,"n":6070,"o":32.29,"t":"2026-07-10T04:00:00Z","v":567396,"vw":32.088825},{"c":31.3,"h":31.84,"l":31.16,"n":11096,"o":31.8,"t":"2026-07-13T04:00:00Z","v":1006440,"vw":31.429071},{"c":31.74,"h":31.98,"l":31.62,"n":8693,"o":31.64,"t":"2026-07-14T04:00:00Z","v":541490,"vw":31.780337},{"c":31.565,"h":32.25,"l":31.1901,"n":10344,"o":31.86,"t":"2026-07-15T04:00:00Z","v":735498,"vw":31.564989},{"c":30.77,"h":31.375,"l":30.64,"n":8197,"o":31.37,"t":"2026-07-16T04:00:00Z","v":771746,"vw":30.886609},{"c":30.3,"h":30.77,"l":29.905,"n":10976,"o":30.13,"t":"2026-07-17T04:00:00Z","v":980655,"vw":30.444132},{"c":30.48,"h":30.9,"l":30.43,"n":9331,"o":30.58,"t":"2026-07-20T04:00:00Z","v":844929,"vw":30.621207},{"c":31.18,"h":31.375,"l":30.585,"n":8109,"o":30.73,"t":"2026-07-21T04:00:00Z","v":631907,"vw":31.117019},{"c":30.95,"h":31.48,"l":30.94,"n":6036,"o":31.11,"t":"2026-07-22T04:00:00Z","v":535303,"vw":31.248306},{"c":30.94,"h":31.26,"l":30.61,"n":6440,"o":30.71,"t":"2026-07-23T04:00:00Z","v":604232,"vw":30.97107},{"c":30.37,"h":30.98,"l":30.25,"n":6962,"o":30.97,"t":"2026-07-24T04:00:00Z","v":680519,"vw":30.480254},{"c":30.72,"h":30.9,"l":30.1,"n":5771,"o":30.66,"t":"2026-07-27T04:00:00Z","v":581985,"vw":30.50036},{"c":30.57,"h":30.61,"l":29.78,"n":6128,"o":30.34,"t":"2026-07-28T04:00:00Z","v":628891,"vw":30.243861},{"c":29.52,"h":30.73,"l":29.5,"n":8235,"o":30.69,"t":"2026-07-29T04:00:00Z","v":1121979,"vw":29.992252},{"c":30.35,"h":30.41,"l":29.63,"n":5651,"o":29.81,"t":"2026-07-30T04:00:00Z","v":552118,"vw":30.103809},{"c":30.6,"h":31.03,"l":30.11,"n":5898,"o":30.78,"t":"2026-07-31T04:00:00Z","v":565585,"vw":30.536906},{"c":31.59,"h":31.59,"l":30.49,"n":5953,"o":30.66,"t":"2026-08-03T04:00:00Z","v":511699,"vw":31.314609},{"c":33.2,"h":33.31,"l":32.15,"n":10173,"o":32.19,"t":"2026-08-04T04:00:00Z","v":882246,"vw":32.798314},{"c":32.58,"h":33.4,"l":32.57,"n":6398,"o":33.19,"t":"2026-08-05T04:00:00Z","v":565896,"vw":32.838149},{"c":33.01,"h":33.39,"l":32.33,"n":5344,"o":32.38,"t":"2026-08-06T04:00:00Z","v":431780,"vw":33.053356},{"c":34.27,"h":34.33,"l":33.27,"n":6299,"o":33.27,"t":"2026-08-07T04:00:00Z","v":530626,"vw":33.803399},{"c":34.41,"h":34.74,"l":34.2,"n":5728,"o":34.5,"t":"2026-08-10T04:00:00Z","v":526630,"vw":34.445764},{"c":34.41,"h":34.61,"l":34.16,"n":7014,"o":34.34,"t":"2026-08-11T04:00:00Z","v":1164119,"vw":34.455537},{"c":34.69,"h":34.86,"l":34.3101,"n":5500,"o":34.74,"t":"2026-08-12T04:00:00Z","v":756664,"vw":34.543675},{"c":34.85,"h":34.9843,"l":34.495,"n":7140,"o":34.54,"t":"2026-08-13T04:00:00Z","v":631490,"vw":34.776444},{"c":34.86,"h":35.47,"l":34.61,"n":7398,"o":35.12,"t":"2026-08-14T04:00:00Z","v":508116,"vw":34.852225},{"c":34.7,"h":35.1,"l":34.64,"n":5559,"o":34.88,"t":"2026-08-17T04:00:00Z","v":555316,"vw":34.887784},{"c":33.98,"h":34.385,"l":33.81,"n":4827,"o":34.01,"t":"2026-08-18T04:00:00Z","v":519298,"vw":34.102719},{"c":33.64,"h":34.01,"l":33.16,"n":6189,"o":33.98,"t":"2026-08-19T04:00:00Z","v":669855,"vw":33.545912},{"c":32.92,"h":33.41,"l":32.691,"n":8349,"o":33.38,"t":"2026-08-20T04:00:00Z","v":634941,"vw":32.933746},{"c":33.25,"h":33.45,"l":32.84,"n":3682,"o":33.14,"t":"2026-08-21T04:00:00Z","v":248829,"vw":33.27797},{"c":32.45,"h":33,"l":32.41,"n":5318,"o":33,"t":"2026-08-24T04:00:00Z","v":408824,"vw":32.595334},{"c":32.49,"h":32.8,"l":32.32,"n":3507,"o":32.8,"t":"2026-08-25T04:00:00Z","v":546885,"vw":32.512786},{"c":32.45,"h":32.73,"l":32.26,"n":4770,"o":32.29,"t":"2026-08-26T04:00:00Z","v":446105,"vw":32.434954},{"c":32.82,"h":32.83,"l":32.41,"n":6069,"o":32.57,"t":"2026-08-27T04:00:00Z","v":549442,"vw":32.709308},{"c":32.35,"h":32.7915,"l":32.18,"n":4877,"o":32.68,"t":"2026-08-28T04:00:00Z","v":331451,"vw":32.407021},{"c":32.38,"h":32.445,"l":32.19,"n":5265,"o":32.19,"t":"2026-08-31T04:00:00Z","v":253144,"vw":32.349307},{"c":31.83,"h":32.11,"l":31.77,"n":6600,"o":31.97,"t":"2026-09-01T04:00:00Z","v":406880,"vw":31.947052},{"c":31.85,"h":31.92,"l":31.62,"n":5435,"o":31.87,"t":"2026-09-02T04:00:00Z","v":280414,"vw":31.779868},{"c":32.35,"h":32.49,"l":32.065,"n":6114,"o":32.19,"t":"2026-09-03T04:00:00Z","v":454228,"vw":32.29461},{"c":32.22,"h":32.47,"l":32.09,"n":4380,"o":32.29,"t":"2026-09-04T04:00:00Z","v":287776,"vw":32.215615},{"c":32.52,"h":32.735,"l":32.21,"n":5215,"o":32.26,"t":"2026-09-08T04:00:00Z","v":386329,"vw":32.490234},{"c":31.84,"h":32.49,"l":31.83,"n":6172,"o":32.38,"t":"2026-09-09T04:00:00Z","v":357331,"vw":32.053643},{"c":31.665,"h":32.17,"l":31.5001,"n":5700,"o":31.55,"t":"2026-09-10T04:00:00Z","v":479565,"vw":31.815406},{"c":31.84,"h":31.98,"l":31.63,"n":4154,"o":31.94,"t":"2026-09-11T04:00:00Z","v":296445,"vw":31.835671},{"c":31.65,"h":31.9,"l":31.23,"n":6056,"o":31.23,"t":"2026-09-14T04:00:00Z","v":521245,"vw":31.658809},{"c":31.51,"h":31.83,"l":31.25,"n":4438,"o":31.72,"t":"2026-09-15T04:00:00Z","v":344398,"vw":31.535588},{"c":31.58,"h":31.885,"l":31.22,"n":5465,"o":31.59,"t":"2026-09-16T04:00:00Z","v":654059,"vw":31.642653},{"c":32.3,"h":32.395,"l":32.13,"n":4255,"o":32.14,"t":"2026-09-17T04:00:00Z","v":315938,"vw":32.293181},{"c":32.12,"h":32.49,"l":31.84,"n":4351,"o":32.43,"t":"2026-09-18T04:00:00Z","v":292632,"vw":32.040509},{"c":32.9,"h":33.02,"l":32.42,"n":6508,"o":32.42,"t":"2026-09-21T04:00:00Z","v":504332,"vw":32.849655},{"c":33.04,"h":33.11,"l":32.715,"n":4305,"o":33,"t":"2026-09-22T04:00:00Z","v":284567,"vw":32.959747},{"c":32.67,"h":33.14,"l":32.62,"n":3765,"o":32.99,"t":"2026-09-23T04:00:00Z","v":228487,"vw":32.81977},{"c":32.77,"h":32.925,"l":32.245,"n":3795,"o":32.39,"t":"2026-09-24T04:00:00Z","v":252780,"vw":32.622671},{"c":32.695,"h":33.03,"l":32.555,"n":4687,"o":32.96,"t":"2026-09-25T04:00:00Z","v":432878,"vw":32.781273},{"c":32.07,"h":32.47,"l":32.05,"n":3608,"o":32.47,"t":"2026-09-28T04:00:00Z","v":417152,"vw":32.1874},{"c":31.92,"h":32.3,"l":31.835,"n":5557,"o":32.22,"t":"2026-09-29T04:00:00Z","v":563766,"vw":31.959126},{"c":31.9,"h":32.34,"l":31.9,"n":5012,"o":32.02,"t":"2026-09-30T04:00:00Z","v":489824,"vw":32.108194},{"c":31.97,"h":32.225,"l":31.79,"n":7366,"o":32.04,"t":"2026-10-01T04:00:00Z","v":718564,"vw":31.978076},{"c":32.68,"h":32.84,"l":32.28,"n":7608,"o":32.35,"t":"2026-10-02T04:00:00Z","v":804250,"vw":32.608922},{"c":32.91,"h":32.97,"l":32.53,"n":6701,"o":32.7,"t":"2026-10-05T04:00:00Z","v":796004,"vw":32.82561},{"c":33.23,"h":33.4604,"l":33.0456,"n":7127,"o":33.05,"t":"2026-10-06T04:00:00Z","v":696266,"vw":33.27449},{"c":32.62,"h":32.85,"l":32.275,"n":7119,"o":32.83,"t":"2026-10-07T04:00:00Z","v":790038,"vw":32.496756},{"c":32.07,"h":32.51,"l":31.86,"n":6224,"o":32.38,"t":"2026-10-08T04:00:00Z","v":548640,"vw":32.167879},{"c":32.2,"h":32.48,"l":32.05,"n":5515,"o":32.46,"t":"2026-10-09T04:00:00Z","v":578884,"vw":32.187483},{"c":31.76,"h":32.23,"l":31.72,"n":4333,"o":32.16,"t":"2026-10-12T04:00:00Z","v":301932,"vw":31.85474},{"c":31.44,"h":31.63,"l":31.22,"n":4875,"o":31.51,"t":"2026-10-13T04:00:00Z","v":448504,"vw":31.421896},{"c":30.525,"h":31.35,"l":30.44,"n":5756,"o":31.14,"t":"2026-10-14T04:00:00Z","v":468416,"vw":30.775746},{"c":30.53,"h":30.59,"l":29.461,"n":7681,"o":29.94,"t":"2026-10-15T04:00:00Z","v":674683,"vw":30.076469},{"c":29.875,"h":30.59,"l":29.66,"n":6064,"o":30.59,"t":"2026-10-16T04:00:00Z","v":541477,"vw":30.090095},{"c":30.03,"h":30.38,"l":29.94,"n":3726,"o":30.21,"t":"2026-10-19T04:00:00Z","v":265551,"vw":30.127178},{"c":30.08,"h":30.435,"l":29.635,"n":8335,"o":29.83,"t":"2026-10-20T04:00:00Z","v":928194,"vw":30.145849},{"c":30.55,"h":30.745,"l":30.36,"n":4709,"o":30.56,"t":"2026-10-21T04:00:00Z","v":358507,"vw":30.586576},{"c":29.63,"h":30.26,"l":29.425,"n":7143,"o":29.95,"t":"2026-10-22T04:00:00Z","v":608560,"vw":29.728463}],"volatilityBars":[{"c":32.9,"h":32.9,"l":32.9,"n":7,"o":32.9,"t":"2026-09-22T08:00:00Z","v":229,"vw":32.9},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-09-22T09:00:00Z","v":184,"vw":32.74},{"c":32.76,"h":32.76,"l":32.76,"n":3,"o":32.76,"t":"2026-09-22T11:00:00Z","v":180,"vw":32.76},{"c":32.99,"h":32.99,"l":32.99,"n":11,"o":32.99,"t":"2026-09-22T13:15:00Z","v":340,"vw":32.99},{"c":32.91,"h":33.06,"l":32.8415,"n":363,"o":33,"t":"2026-09-22T13:30:00Z","v":35149,"vw":32.958137},{"c":32.98,"h":33.005,"l":32.8745,"n":305,"o":32.88,"t":"2026-09-22T13:45:00Z","v":21967,"vw":32.968477},{"c":32.875,"h":32.98,"l":32.85,"n":255,"o":32.98,"t":"2026-09-22T14:00:00Z","v":16069,"vw":32.903616},{"c":32.84,"h":32.905,"l":32.82,"n":220,"o":32.89,"t":"2026-09-22T14:15:00Z","v":9491,"vw":32.860762},{"c":32.745,"h":32.86,"l":32.715,"n":232,"o":32.855,"t":"2026-09-22T14:30:00Z","v":18054,"vw":32.814688},{"c":32.755,"h":32.82,"l":32.72,"n":143,"o":32.72,"t":"2026-09-22T14:45:00Z","v":11676,"vw":32.782329},{"c":32.93,"h":32.93,"l":32.75,"n":165,"o":32.755,"t":"2026-09-22T15:00:00Z","v":13709,"vw":32.846794},{"c":32.96,"h":32.98,"l":32.9399,"n":136,"o":32.9399,"t":"2026-09-22T15:15:00Z","v":7040,"vw":32.956258},{"c":32.905,"h":32.93,"l":32.875,"n":102,"o":32.91,"t":"2026-09-22T15:30:00Z","v":6566,"vw":32.895712},{"c":32.935,"h":32.935,"l":32.885,"n":90,"o":32.9,"t":"2026-09-22T15:45:00Z","v":6428,"vw":32.903168},{"c":32.925,"h":32.945,"l":32.905,"n":101,"o":32.93,"t":"2026-09-22T16:00:00Z","v":6634,"vw":32.920871},{"c":32.885,"h":32.92,"l":32.875,"n":139,"o":32.91,"t":"2026-09-22T16:15:00Z","v":8926,"vw":32.893002},{"c":32.91,"h":32.9399,"l":32.9,"n":69,"o":32.9,"t":"2026-09-22T16:30:00Z","v":6152,"vw":32.91445},{"c":32.97,"h":32.98,"l":32.93,"n":83,"o":32.93,"t":"2026-09-22T16:45:00Z","v":3935,"vw":32.964516},{"c":32.985,"h":32.99,"l":32.93,"n":64,"o":32.97,"t":"2026-09-22T17:00:00Z","v":4412,"vw":32.966795},{"c":32.9399,"h":32.98,"l":32.92,"n":47,"o":32.97,"t":"2026-09-22T17:15:00Z","v":2907,"vw":32.946126},{"c":32.9204,"h":32.935,"l":32.9,"n":53,"o":32.935,"t":"2026-09-22T17:30:00Z","v":2375,"vw":32.916733},{"c":33.035,"h":33.035,"l":32.9278,"n":158,"o":32.93,"t":"2026-09-22T17:45:00Z","v":8386,"vw":32.964865},{"c":33.045,"h":33.08,"l":33,"n":77,"o":33.0241,"t":"2026-09-22T18:00:00Z","v":5293,"vw":33.035128},{"c":33.06,"h":33.07,"l":33.04,"n":106,"o":33.05,"t":"2026-09-22T18:15:00Z","v":10498,"vw":33.059783},{"c":33.055,"h":33.06,"l":33.035,"n":95,"o":33.06,"t":"2026-09-22T18:30:00Z","v":4953,"vw":33.047438},{"c":33.08,"h":33.085,"l":33.045,"n":104,"o":33.055,"t":"2026-09-22T18:45:00Z","v":8422,"vw":33.057993},{"c":33.07,"h":33.095,"l":33.07,"n":127,"o":33.085,"t":"2026-09-22T19:00:00Z","v":7470,"vw":33.086749},{"c":33.065,"h":33.08,"l":33.04,"n":71,"o":33.079,"t":"2026-09-22T19:15:00Z","v":5672,"vw":33.064064},{"c":33.095,"h":33.11,"l":33.05,"n":122,"o":33.06,"t":"2026-09-22T19:30:00Z","v":11188,"vw":33.094976},{"c":33.065,"h":33.11,"l":33.06,"n":297,"o":33.095,"t":"2026-09-22T19:45:00Z","v":29534,"vw":33.080118},{"c":33.04,"h":33.06,"l":33.04,"n":8,"o":33.06,"t":"2026-09-22T20:00:00Z","v":1418,"vw":33.042913},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-09-22T20:15:00Z","v":100,"vw":33.04},{"c":32.96,"h":32.96,"l":32.96,"n":4,"o":32.96,"t":"2026-09-22T21:15:00Z","v":301,"vw":32.96},{"c":32.9951,"h":32.9951,"l":32.9951,"n":1,"o":32.9951,"t":"2026-09-22T21:30:00Z","v":100,"vw":32.9951},{"c":32.91,"h":32.91,"l":32.91,"n":1,"o":32.91,"t":"2026-09-23T11:30:00Z","v":100,"vw":32.91},{"c":33.05,"h":33.05,"l":33.05,"n":1,"o":33.05,"t":"2026-09-23T11:45:00Z","v":100,"vw":33.05},{"c":32.4148,"h":32.4148,"l":32.4148,"n":1,"o":32.4148,"t":"2026-09-23T12:00:00Z","v":260,"vw":32.4148},{"c":32.99,"h":33.01,"l":32.84,"n":274,"o":32.99,"t":"2026-09-23T13:30:00Z","v":20662,"vw":32.945166},{"c":33.045,"h":33.08,"l":32.96,"n":239,"o":32.97,"t":"2026-09-23T13:45:00Z","v":16610,"vw":33.022969},{"c":32.94,"h":33.14,"l":32.9086,"n":147,"o":33.05,"t":"2026-09-23T14:00:00Z","v":8770,"vw":33.054535},{"c":32.82,"h":32.91,"l":32.8,"n":159,"o":32.91,"t":"2026-09-23T14:15:00Z","v":10185,"vw":32.84075},{"c":32.82,"h":32.93,"l":32.82,"n":128,"o":32.86,"t":"2026-09-23T14:30:00Z","v":5714,"vw":32.880114},{"c":32.95,"h":32.96,"l":32.82,"n":145,"o":32.845,"t":"2026-09-23T14:45:00Z","v":8887,"vw":32.903664},{"c":32.97,"h":32.985,"l":32.93,"n":129,"o":32.95,"t":"2026-09-23T15:00:00Z","v":10275,"vw":32.95382},{"c":32.98,"h":33.045,"l":32.945,"n":128,"o":32.9703,"t":"2026-09-23T15:15:00Z","v":7859,"vw":32.997906},{"c":32.925,"h":32.94,"l":32.91,"n":108,"o":32.94,"t":"2026-09-23T15:30:00Z","v":5212,"vw":32.931126},{"c":32.875,"h":32.94,"l":32.855,"n":143,"o":32.94,"t":"2026-09-23T15:45:00Z","v":6708,"vw":32.880794},{"c":32.88,"h":32.88,"l":32.845,"n":70,"o":32.88,"t":"2026-09-23T16:00:00Z","v":3600,"vw":32.865641},{"c":32.825,"h":32.88,"l":32.81,"n":88,"o":32.88,"t":"2026-09-23T16:15:00Z","v":5537,"vw":32.856426},{"c":32.78,"h":32.83,"l":32.78,"n":80,"o":32.825,"t":"2026-09-23T16:30:00Z","v":9488,"vw":32.816656},{"c":32.74,"h":32.79,"l":32.735,"n":71,"o":32.78,"t":"2026-09-23T16:45:00Z","v":3573,"vw":32.758507},{"c":32.69,"h":32.73,"l":32.66,"n":110,"o":32.73,"t":"2026-09-23T17:00:00Z","v":5747,"vw":32.687548},{"c":32.745,"h":32.755,"l":32.69,"n":37,"o":32.69,"t":"2026-09-23T17:15:00Z","v":2573,"vw":32.730236},{"c":32.69,"h":32.7275,"l":32.665,"n":91,"o":32.7275,"t":"2026-09-23T17:30:00Z","v":5997,"vw":32.694871},{"c":32.74,"h":32.78,"l":32.74,"n":134,"o":32.74,"t":"2026-09-23T17:45:00Z","v":5310,"vw":32.748112},{"c":32.73,"h":32.735,"l":32.715,"n":40,"o":32.73,"t":"2026-09-23T18:00:00Z","v":2352,"vw":32.724061},{"c":32.725,"h":32.745,"l":32.725,"n":36,"o":32.735,"t":"2026-09-23T18:15:00Z","v":2042,"vw":32.732461},{"c":32.725,"h":32.73,"l":32.7,"n":124,"o":32.73,"t":"2026-09-23T18:30:00Z","v":10423,"vw":32.714538},{"c":32.74,"h":32.745,"l":32.715,"n":48,"o":32.72,"t":"2026-09-23T18:45:00Z","v":4689,"vw":32.726555},{"c":32.735,"h":32.739,"l":32.685,"n":85,"o":32.735,"t":"2026-09-23T19:00:00Z","v":6050,"vw":32.712367},{"c":32.7,"h":32.715,"l":32.695,"n":76,"o":32.715,"t":"2026-09-23T19:15:00Z","v":5574,"vw":32.703658},{"c":32.66,"h":32.72,"l":32.66,"n":41,"o":32.695,"t":"2026-09-23T19:30:00Z","v":1838,"vw":32.704094},{"c":32.66,"h":32.7,"l":32.62,"n":380,"o":32.67,"t":"2026-09-23T19:45:00Z","v":41578,"vw":32.655747},{"c":32.67,"h":32.67,"l":32.67,"n":8,"o":32.67,"t":"2026-09-23T20:00:00Z","v":394,"vw":32.67},{"c":32.67,"h":32.67,"l":32.67,"n":1,"o":32.67,"t":"2026-09-23T20:15:00Z","v":100,"vw":32.67},{"c":32.9665,"h":32.9665,"l":32.9665,"n":12,"o":32.9665,"t":"2026-09-23T20:45:00Z","v":150,"vw":32.9665},{"c":32.4834,"h":32.4834,"l":32.4834,"n":1,"o":32.4834,"t":"2026-09-23T21:00:00Z","v":111,"vw":32.4834},{"c":32.81,"h":32.81,"l":32.81,"n":2,"o":32.81,"t":"2026-09-23T23:00:00Z","v":500,"vw":32.81},{"c":32.21,"h":32.2195,"l":32.21,"n":6,"o":32.2195,"t":"2026-09-24T12:00:00Z","v":1202,"vw":32.218629},{"c":32.34,"h":32.35,"l":32.34,"n":3,"o":32.34,"t":"2026-09-24T13:15:00Z","v":300,"vw":32.343333},{"c":32.47,"h":32.54,"l":32.3,"n":247,"o":32.39,"t":"2026-09-24T13:30:00Z","v":19259,"vw":32.415462},{"c":32.345,"h":32.39,"l":32.245,"n":128,"o":32.39,"t":"2026-09-24T13:45:00Z","v":8921,"vw":32.324231},{"c":32.47,"h":32.56,"l":32.33,"n":92,"o":32.355,"t":"2026-09-24T14:00:00Z","v":4789,"vw":32.473024},{"c":32.5,"h":32.51,"l":32.46,"n":96,"o":32.475,"t":"2026-09-24T14:15:00Z","v":6793,"vw":32.475548},{"c":32.5,"h":32.5691,"l":32.48,"n":103,"o":32.48,"t":"2026-09-24T14:30:00Z","v":4936,"vw":32.523669},{"c":32.405,"h":32.52,"l":32.39,"n":92,"o":32.52,"t":"2026-09-24T14:45:00Z","v":5197,"vw":32.475091},{"c":32.38,"h":32.45,"l":32.365,"n":155,"o":32.405,"t":"2026-09-24T15:00:00Z","v":8609,"vw":32.410582},{"c":32.375,"h":32.425,"l":32.35,"n":192,"o":32.375,"t":"2026-09-24T15:15:00Z","v":13873,"vw":32.390591},{"c":32.43,"h":32.43,"l":32.37,"n":85,"o":32.37,"t":"2026-09-24T15:30:00Z","v":6670,"vw":32.398549},{"c":32.49,"h":32.5001,"l":32.42,"n":92,"o":32.445,"t":"2026-09-24T15:45:00Z","v":7411,"vw":32.466062},{"c":32.43,"h":32.485,"l":32.415,"n":76,"o":32.485,"t":"2026-09-24T16:00:00Z","v":7828,"vw":32.445181},{"c":32.79,"h":32.79,"l":32.48,"n":227,"o":32.48,"t":"2026-09-24T16:15:00Z","v":18758,"vw":32.594472},{"c":32.81,"h":32.875,"l":32.78,"n":33,"o":32.78,"t":"2026-09-24T16:30:00Z","v":2077,"vw":32.833065},{"c":32.86,"h":32.86,"l":32.77,"n":62,"o":32.77,"t":"2026-09-24T16:45:00Z","v":5167,"vw":32.821311},{"c":32.825,"h":32.88,"l":32.8,"n":75,"o":32.8,"t":"2026-09-24T17:00:00Z","v":4146,"vw":32.846668},{"c":32.82,"h":32.925,"l":32.82,"n":68,"o":32.885,"t":"2026-09-24T17:15:00Z","v":5557,"vw":32.895602},{"c":32.815,"h":32.85,"l":32.79,"n":45,"o":32.84,"t":"2026-09-24T17:30:00Z","v":3170,"vw":32.80272},{"c":32.785,"h":32.8138,"l":32.7592,"n":19,"o":32.7592,"t":"2026-09-24T17:45:00Z","v":2066,"vw":32.796513},{"c":32.75,"h":32.805,"l":32.7,"n":48,"o":32.805,"t":"2026-09-24T18:00:00Z","v":2956,"vw":32.751156},{"c":32.785,"h":32.79,"l":32.755,"n":82,"o":32.77,"t":"2026-09-24T18:15:00Z","v":7436,"vw":32.772367},{"c":32.75,"h":32.82,"l":32.73,"n":70,"o":32.785,"t":"2026-09-24T18:30:00Z","v":4836,"vw":32.768188},{"c":32.74,"h":32.77,"l":32.73,"n":126,"o":32.75,"t":"2026-09-24T18:45:00Z","v":11463,"vw":32.746438},{"c":32.67,"h":32.73,"l":32.64,"n":113,"o":32.73,"t":"2026-09-24T19:00:00Z","v":6998,"vw":32.672994},{"c":32.68,"h":32.73,"l":32.68,"n":74,"o":32.68,"t":"2026-09-24T19:15:00Z","v":5870,"vw":32.716275},{"c":32.775,"h":32.78,"l":32.67,"n":102,"o":32.67,"t":"2026-09-24T19:30:00Z","v":8623,"vw":32.751784},{"c":32.75,"h":32.79,"l":32.74,"n":602,"o":32.77,"t":"2026-09-24T19:45:00Z","v":58019,"vw":32.766578},{"c":32.77,"h":32.77,"l":32.77,"n":8,"o":32.77,"t":"2026-09-24T20:00:00Z","v":116,"vw":32.77},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-09-24T20:45:00Z","v":264,"vw":32.38},{"c":32.5446,"h":32.5446,"l":32.5446,"n":1,"o":32.5446,"t":"2026-09-24T21:00:00Z","v":120,"vw":32.5446},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-25T11:45:00Z","v":100,"vw":33},{"c":33,"h":33,"l":32.9256,"n":5,"o":32.9256,"t":"2026-09-25T12:00:00Z","v":965,"vw":32.936144},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-09-25T12:30:00Z","v":300,"vw":33.18},{"c":33.18,"h":33.18,"l":33.18,"n":2,"o":33.18,"t":"2026-09-25T12:45:00Z","v":330,"vw":33.18},{"c":33.1131,"h":33.1131,"l":33.1131,"n":1,"o":33.1131,"t":"2026-09-25T13:15:00Z","v":100,"vw":33.1131},{"c":32.94,"h":33.03,"l":32.845,"n":437,"o":32.96,"t":"2026-09-25T13:30:00Z","v":52896,"vw":32.943784},{"c":32.91,"h":32.995,"l":32.9,"n":354,"o":32.9387,"t":"2026-09-25T13:45:00Z","v":42517,"vw":32.945348},{"c":32.64,"h":32.93,"l":32.64,"n":259,"o":32.93,"t":"2026-09-25T14:00:00Z","v":24513,"vw":32.800286},{"c":32.63,"h":32.7,"l":32.595,"n":141,"o":32.605,"t":"2026-09-25T14:15:00Z","v":6408,"vw":32.637938},{"c":32.62,"h":32.655,"l":32.585,"n":140,"o":32.6,"t":"2026-09-25T14:30:00Z","v":10383,"vw":32.621625},{"c":32.63,"h":32.64,"l":32.555,"n":172,"o":32.62,"t":"2026-09-25T14:45:00Z","v":14507,"vw":32.613735},{"c":32.61,"h":32.67,"l":32.61,"n":107,"o":32.62,"t":"2026-09-25T15:00:00Z","v":5498,"vw":32.648348},{"c":32.68,"h":32.735,"l":32.66,"n":144,"o":32.675,"t":"2026-09-25T15:15:00Z","v":12167,"vw":32.703586},{"c":32.6372,"h":32.7468,"l":32.6372,"n":115,"o":32.71,"t":"2026-09-25T15:30:00Z","v":7417,"vw":32.720132},{"c":32.79,"h":32.79,"l":32.64,"n":57,"o":32.675,"t":"2026-09-25T15:45:00Z","v":3968,"vw":32.72039},{"c":32.935,"h":32.98,"l":32.8,"n":166,"o":32.805,"t":"2026-09-25T16:00:00Z","v":9067,"vw":32.899515},{"c":32.895,"h":33,"l":32.85,"n":134,"o":32.98,"t":"2026-09-25T16:15:00Z","v":9068,"vw":32.896217},{"c":32.865,"h":32.905,"l":32.825,"n":171,"o":32.89,"t":"2026-09-25T16:30:00Z","v":15755,"vw":32.862177},{"c":32.78,"h":32.8648,"l":32.77,"n":139,"o":32.85,"t":"2026-09-25T16:45:00Z","v":13539,"vw":32.82666},{"c":32.78,"h":32.78,"l":32.74,"n":93,"o":32.76,"t":"2026-09-25T17:00:00Z","v":10626,"vw":32.762983},{"c":32.78,"h":32.795,"l":32.75,"n":138,"o":32.78,"t":"2026-09-25T17:15:00Z","v":13638,"vw":32.776353},{"c":32.76,"h":32.7851,"l":32.745,"n":119,"o":32.7851,"t":"2026-09-25T17:30:00Z","v":14055,"vw":32.765199},{"c":32.75,"h":32.77,"l":32.735,"n":183,"o":32.76,"t":"2026-09-25T17:45:00Z","v":6794,"vw":32.752747},{"c":32.7301,"h":32.76,"l":32.715,"n":133,"o":32.75,"t":"2026-09-25T18:00:00Z","v":14184,"vw":32.737547},{"c":32.69,"h":32.7374,"l":32.675,"n":272,"o":32.735,"t":"2026-09-25T18:15:00Z","v":43611,"vw":32.712507},{"c":32.685,"h":32.7,"l":32.64,"n":151,"o":32.7,"t":"2026-09-25T18:30:00Z","v":20941,"vw":32.674618},{"c":32.675,"h":32.695,"l":32.67,"n":68,"o":32.695,"t":"2026-09-25T18:45:00Z","v":6670,"vw":32.684101},{"c":32.675,"h":32.69,"l":32.65,"n":83,"o":32.67,"t":"2026-09-25T19:00:00Z","v":7813,"vw":32.673465},{"c":32.67,"h":32.69,"l":32.66,"n":42,"o":32.68,"t":"2026-09-25T19:15:00Z","v":4835,"vw":32.674497},{"c":32.71,"h":32.715,"l":32.65,"n":135,"o":32.655,"t":"2026-09-25T19:30:00Z","v":12472,"vw":32.675798},{"c":32.695,"h":32.755,"l":32.695,"n":431,"o":32.705,"t":"2026-09-25T19:45:00Z","v":43133,"vw":32.706037},{"c":32.6099,"h":32.6099,"l":32.6099,"n":1,"o":32.6099,"t":"2026-09-25T21:00:00Z","v":100,"vw":32.6099},{"c":32.5,"h":32.5,"l":32.5,"n":4,"o":32.5,"t":"2026-09-28T08:00:00Z","v":352,"vw":32.5},{"c":32.6,"h":32.6,"l":32.6,"n":6,"o":32.6,"t":"2026-09-28T11:00:00Z","v":286,"vw":32.6},{"c":32.6087,"h":32.6087,"l":32.6087,"n":1,"o":32.6087,"t":"2026-09-28T11:30:00Z","v":300,"vw":32.6087},{"c":32.5,"h":32.51,"l":32.5,"n":6,"o":32.51,"t":"2026-09-28T11:45:00Z","v":419,"vw":32.504219},{"c":32.48,"h":32.48,"l":32.46,"n":8,"o":32.46,"t":"2026-09-28T12:00:00Z","v":544,"vw":32.470025},{"c":32.4889,"h":32.489,"l":32.4881,"n":5,"o":32.489,"t":"2026-09-28T12:30:00Z","v":481,"vw":32.488771},{"c":32.5,"h":32.5,"l":32.49,"n":19,"o":32.49,"t":"2026-09-28T12:45:00Z","v":677,"vw":32.497052},{"c":32.56,"h":32.56,"l":32.56,"n":2,"o":32.56,"t":"2026-09-28T13:00:00Z","v":180,"vw":32.56},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-09-28T13:15:00Z","v":175,"vw":32.51},{"c":32.34,"h":32.47,"l":32.33,"n":273,"o":32.47,"t":"2026-09-28T13:30:00Z","v":14901,"vw":32.416933},{"c":32.39,"h":32.39,"l":32.22,"n":236,"o":32.3294,"t":"2026-09-28T13:45:00Z","v":16306,"vw":32.318054},{"c":32.27,"h":32.38,"l":32.25,"n":228,"o":32.38,"t":"2026-09-28T14:00:00Z","v":18440,"vw":32.336107},{"c":32.355,"h":32.37,"l":32.3,"n":99,"o":32.3,"t":"2026-09-28T14:15:00Z","v":5767,"vw":32.333478},{"c":32.21,"h":32.35,"l":32.18,"n":96,"o":32.35,"t":"2026-09-28T14:30:00Z","v":4909,"vw":32.314341},{"c":32.14,"h":32.1401,"l":32.085,"n":150,"o":32.13,"t":"2026-09-28T14:45:00Z","v":13594,"vw":32.116201},{"c":32.125,"h":32.17,"l":32.11,"n":185,"o":32.11,"t":"2026-09-28T15:00:00Z","v":40006,"vw":32.164843},{"c":32.15,"h":32.15,"l":32.08,"n":114,"o":32.12,"t":"2026-09-28T15:15:00Z","v":6831,"vw":32.114178},{"c":32.16,"h":32.17,"l":32.14,"n":161,"o":32.15,"t":"2026-09-28T15:30:00Z","v":41713,"vw":32.167413},{"c":32.165,"h":32.2,"l":32.15,"n":206,"o":32.155,"t":"2026-09-28T15:45:00Z","v":134846,"vw":32.17106},{"c":32.121,"h":32.19,"l":32.121,"n":108,"o":32.17,"t":"2026-09-28T16:00:00Z","v":14924,"vw":32.163272},{"c":32.35,"h":32.37,"l":32.13,"n":91,"o":32.13,"t":"2026-09-28T16:15:00Z","v":6518,"vw":32.299587},{"c":32.18,"h":32.31,"l":32.18,"n":58,"o":32.31,"t":"2026-09-28T16:30:00Z","v":4185,"vw":32.235248},{"c":32.16,"h":32.22,"l":32.16,"n":35,"o":32.22,"t":"2026-09-28T16:45:00Z","v":2593,"vw":32.180325},{"c":32.28,"h":32.31,"l":32.11,"n":81,"o":32.14,"t":"2026-09-28T17:00:00Z","v":9237,"vw":32.218201},{"c":32.22,"h":32.29,"l":32.21,"n":38,"o":32.275,"t":"2026-09-28T17:15:00Z","v":4282,"vw":32.262865},{"c":32.2301,"h":32.2414,"l":32.215,"n":40,"o":32.22,"t":"2026-09-28T17:30:00Z","v":2998,"vw":32.226732},{"c":32.26,"h":32.28,"l":32.24,"n":125,"o":32.28,"t":"2026-09-28T17:45:00Z","v":1270,"vw":32.263115},{"c":32.28,"h":32.28,"l":32.25,"n":19,"o":32.2699,"t":"2026-09-28T18:00:00Z","v":3201,"vw":32.273559},{"c":32.2406,"h":32.2958,"l":32.23,"n":25,"o":32.2958,"t":"2026-09-28T18:15:00Z","v":2384,"vw":32.25794},{"c":32.26,"h":32.26,"l":32.23,"n":8,"o":32.23,"t":"2026-09-28T18:30:00Z","v":1121,"vw":32.252906},{"c":32.23,"h":32.25,"l":32.221,"n":21,"o":32.23,"t":"2026-09-28T18:45:00Z","v":995,"vw":32.234451},{"c":32.1501,"h":32.24,"l":32.1501,"n":42,"o":32.24,"t":"2026-09-28T19:00:00Z","v":3157,"vw":32.192804},{"c":32.145,"h":32.159,"l":32.14,"n":31,"o":32.14,"t":"2026-09-28T19:15:00Z","v":13465,"vw":32.14213},{"c":32.11,"h":32.165,"l":32.09,"n":39,"o":32.14,"t":"2026-09-28T19:30:00Z","v":2146,"vw":32.124094},{"c":32.055,"h":32.11,"l":32.05,"n":297,"o":32.11,"t":"2026-09-28T19:45:00Z","v":35848,"vw":32.062568},{"c":32.07,"h":32.07,"l":32.07,"n":8,"o":32.07,"t":"2026-09-28T20:00:00Z","v":248,"vw":32.07},{"c":32.001,"h":32.03,"l":32.001,"n":26,"o":32.03,"t":"2026-09-28T21:15:00Z","v":508,"vw":32.0155},{"c":32.025,"h":32.025,"l":32.025,"n":23,"o":32.025,"t":"2026-09-29T08:00:00Z","v":572,"vw":32.025},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-09-29T11:15:00Z","v":312,"vw":32.12},{"c":32.1035,"h":32.3,"l":32.02,"n":290,"o":32.22,"t":"2026-09-29T13:30:00Z","v":24879,"vw":32.120847},{"c":32.04,"h":32.135,"l":32.04,"n":210,"o":32.1173,"t":"2026-09-29T13:45:00Z","v":16342,"vw":32.088843},{"c":32.015,"h":32.1,"l":31.98,"n":230,"o":32.02,"t":"2026-09-29T14:00:00Z","v":12760,"vw":32.031004},{"c":32.07,"h":32.1078,"l":31.97,"n":141,"o":32.02,"t":"2026-09-29T14:15:00Z","v":13180,"vw":32.027002},{"c":32.1,"h":32.105,"l":32.01,"n":289,"o":32.08,"t":"2026-09-29T14:30:00Z","v":34335,"vw":32.061977},{"c":32.025,"h":32.145,"l":32.025,"n":196,"o":32.1,"t":"2026-09-29T14:45:00Z","v":20438,"vw":32.083664},{"c":31.97,"h":32.02,"l":31.955,"n":216,"o":32.005,"t":"2026-09-29T15:00:00Z","v":22222,"vw":31.989819},{"c":31.92,"h":32,"l":31.9,"n":301,"o":31.97,"t":"2026-09-29T15:15:00Z","v":33015,"vw":31.943336},{"c":32,"h":32.04,"l":31.93,"n":265,"o":31.93,"t":"2026-09-29T15:30:00Z","v":28634,"vw":31.985612},{"c":31.995,"h":32.06,"l":31.955,"n":203,"o":31.99,"t":"2026-09-29T15:45:00Z","v":19773,"vw":32.015426},{"c":31.94,"h":32,"l":31.94,"n":249,"o":31.99,"t":"2026-09-29T16:00:00Z","v":39368,"vw":31.974475},{"c":32.01,"h":32.01,"l":31.93,"n":174,"o":31.94,"t":"2026-09-29T16:15:00Z","v":18096,"vw":31.956971},{"c":31.93,"h":32.01,"l":31.93,"n":67,"o":31.99,"t":"2026-09-29T16:30:00Z","v":5293,"vw":31.990512},{"c":31.895,"h":31.95,"l":31.87,"n":130,"o":31.9,"t":"2026-09-29T16:45:00Z","v":9096,"vw":31.912704},{"c":31.89,"h":31.91,"l":31.87,"n":122,"o":31.895,"t":"2026-09-29T17:00:00Z","v":13421,"vw":31.895083},{"c":31.9,"h":31.9099,"l":31.87,"n":78,"o":31.9,"t":"2026-09-29T17:15:00Z","v":5141,"vw":31.888611},{"c":31.9073,"h":31.91,"l":31.88,"n":205,"o":31.9,"t":"2026-09-29T17:30:00Z","v":20594,"vw":31.893467},{"c":31.86,"h":31.93,"l":31.855,"n":243,"o":31.91,"t":"2026-09-29T17:45:00Z","v":23030,"vw":31.895453},{"c":31.9,"h":31.97,"l":31.865,"n":159,"o":31.87,"t":"2026-09-29T18:00:00Z","v":13679,"vw":31.920062},{"c":31.88,"h":31.91,"l":31.87,"n":47,"o":31.9,"t":"2026-09-29T18:15:00Z","v":3081,"vw":31.890587},{"c":31.94,"h":31.97,"l":31.835,"n":103,"o":31.86,"t":"2026-09-29T18:30:00Z","v":10343,"vw":31.894455},{"c":31.9,"h":31.935,"l":31.9,"n":103,"o":31.92,"t":"2026-09-29T18:45:00Z","v":9459,"vw":31.912703},{"c":31.9,"h":31.93,"l":31.9,"n":158,"o":31.905,"t":"2026-09-29T19:00:00Z","v":18793,"vw":31.917076},{"c":31.89,"h":31.915,"l":31.885,"n":123,"o":31.91,"t":"2026-09-29T19:15:00Z","v":19144,"vw":31.896632},{"c":31.845,"h":31.885,"l":31.845,"n":173,"o":31.882,"t":"2026-09-29T19:30:00Z","v":16650,"vw":31.867779},{"c":31.905,"h":31.945,"l":31.845,"n":712,"o":31.845,"t":"2026-09-29T19:45:00Z","v":107277,"vw":31.897509},{"c":31.92,"h":31.92,"l":31.92,"n":6,"o":31.92,"t":"2026-09-29T20:00:00Z","v":124,"vw":31.92},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-09-30T08:30:00Z","v":179,"vw":31.98},{"c":32.0908,"h":32.0908,"l":32.0908,"n":1,"o":32.0908,"t":"2026-09-30T11:45:00Z","v":387,"vw":32.0908},{"c":32.06,"h":32.09,"l":31.94,"n":420,"o":32.02,"t":"2026-09-30T13:30:00Z","v":46119,"vw":32.008474},{"c":32.285,"h":32.29,"l":32.04,"n":464,"o":32.05,"t":"2026-09-30T13:45:00Z","v":45244,"vw":32.156717},{"c":32.3,"h":32.33,"l":32.22,"n":371,"o":32.295,"t":"2026-09-30T14:00:00Z","v":28065,"vw":32.285433},{"c":32.24,"h":32.34,"l":32.24,"n":98,"o":32.31,"t":"2026-09-30T14:15:00Z","v":7243,"vw":32.279543},{"c":32.26,"h":32.32,"l":32.23,"n":175,"o":32.25,"t":"2026-09-30T14:30:00Z","v":10279,"vw":32.264255},{"c":32.265,"h":32.28,"l":32.21,"n":116,"o":32.25,"t":"2026-09-30T14:45:00Z","v":7946,"vw":32.246972},{"c":32.26,"h":32.29,"l":32.21,"n":252,"o":32.2501,"t":"2026-09-30T15:00:00Z","v":26925,"vw":32.245415},{"c":32.17,"h":32.29,"l":32.135,"n":158,"o":32.27,"t":"2026-09-30T15:15:00Z","v":8454,"vw":32.208307},{"c":32.17,"h":32.2,"l":32.17,"n":57,"o":32.18,"t":"2026-09-30T15:30:00Z","v":3132,"vw":32.18705},{"c":32.1404,"h":32.21,"l":32.13,"n":90,"o":32.1899,"t":"2026-09-30T15:45:00Z","v":4988,"vw":32.169862},{"c":32.21,"h":32.21,"l":32.14,"n":118,"o":32.14,"t":"2026-09-30T16:00:00Z","v":5923,"vw":32.180235},{"c":32.19,"h":32.205,"l":32.17,"n":112,"o":32.205,"t":"2026-09-30T16:15:00Z","v":7267,"vw":32.190135},{"c":32.225,"h":32.225,"l":32.18,"n":98,"o":32.19,"t":"2026-09-30T16:30:00Z","v":6160,"vw":32.191753},{"c":32.23,"h":32.23,"l":32.195,"n":56,"o":32.195,"t":"2026-09-30T16:45:00Z","v":3050,"vw":32.210547},{"c":32.1626,"h":32.225,"l":32.1626,"n":90,"o":32.22,"t":"2026-09-30T17:00:00Z","v":8329,"vw":32.20564},{"c":32.12,"h":32.155,"l":32.07,"n":161,"o":32.155,"t":"2026-09-30T17:15:00Z","v":12393,"vw":32.120332},{"c":32.195,"h":32.195,"l":32.105,"n":49,"o":32.11,"t":"2026-09-30T17:30:00Z","v":2860,"vw":32.140055},{"c":32.185,"h":32.21,"l":32.16,"n":206,"o":32.17,"t":"2026-09-30T17:45:00Z","v":7314,"vw":32.178887},{"c":32.09,"h":32.165,"l":32.08,"n":91,"o":32.165,"t":"2026-09-30T18:00:00Z","v":5798,"vw":32.122288},{"c":32.045,"h":32.09,"l":32.04,"n":79,"o":32.09,"t":"2026-09-30T18:15:00Z","v":6607,"vw":32.059017},{"c":32.0663,"h":32.0663,"l":32.01,"n":60,"o":32.055,"t":"2026-09-30T18:30:00Z","v":9044,"vw":32.055596},{"c":32.07,"h":32.075,"l":32.025,"n":44,"o":32.06,"t":"2026-09-30T18:45:00Z","v":2570,"vw":32.047974},{"c":32.075,"h":32.085,"l":32.06,"n":61,"o":32.06,"t":"2026-09-30T19:00:00Z","v":2850,"vw":32.074874},{"c":32.06,"h":32.085,"l":32.05,"n":228,"o":32.065,"t":"2026-09-30T19:15:00Z","v":85378,"vw":32.078402},{"c":32.045,"h":32.085,"l":32.04,"n":370,"o":32.06,"t":"2026-09-30T19:30:00Z","v":68011,"vw":32.06093},{"c":31.915,"h":32.07,"l":31.91,"n":590,"o":32.045,"t":"2026-09-30T19:45:00Z","v":59113,"vw":32.005559},{"c":31.9164,"h":31.9164,"l":31.9,"n":9,"o":31.9,"t":"2026-09-30T20:00:00Z","v":1089,"vw":31.907579},{"c":32.0388,"h":32.0388,"l":32,"n":2,"o":32,"t":"2026-09-30T23:45:00Z","v":400,"vw":32.0194},{"c":32.12,"h":32.12,"l":32.12,"n":5,"o":32.12,"t":"2026-10-01T08:00:00Z","v":473,"vw":32.12},{"c":31.95,"h":31.95,"l":31.95,"n":1,"o":31.95,"t":"2026-10-01T09:45:00Z","v":100,"vw":31.95},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-01T10:45:00Z","v":900,"vw":32.1},{"c":32.1,"h":32.1,"l":32.1,"n":22,"o":32.1,"t":"2026-10-01T11:15:00Z","v":1008,"vw":32.1},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-01T11:30:00Z","v":214,"vw":32.12},{"c":31.97,"h":32.14,"l":31.92,"n":601,"o":32.04,"t":"2026-10-01T13:30:00Z","v":54075,"vw":32.012353},{"c":32.04,"h":32.08,"l":31.875,"n":549,"o":31.97,"t":"2026-10-01T13:45:00Z","v":55962,"vw":31.989269},{"c":31.97,"h":32.03,"l":31.85,"n":334,"o":32.03,"t":"2026-10-01T14:00:00Z","v":39520,"vw":31.942907},{"c":31.96,"h":32.03,"l":31.93,"n":302,"o":31.98,"t":"2026-10-01T14:15:00Z","v":54879,"vw":31.956577},{"c":32.02,"h":32.065,"l":31.95,"n":296,"o":31.95,"t":"2026-10-01T14:30:00Z","v":25611,"vw":32.003206},{"c":31.96,"h":32.06,"l":31.9,"n":377,"o":32.04,"t":"2026-10-01T14:45:00Z","v":37532,"vw":31.969533},{"c":31.88,"h":31.95,"l":31.81,"n":233,"o":31.94,"t":"2026-10-01T15:00:00Z","v":22067,"vw":31.859845},{"c":31.87,"h":31.925,"l":31.865,"n":319,"o":31.87,"t":"2026-10-01T15:15:00Z","v":23245,"vw":31.89727},{"c":31.835,"h":31.88,"l":31.79,"n":271,"o":31.8501,"t":"2026-10-01T15:30:00Z","v":22455,"vw":31.839532},{"c":31.91,"h":31.91,"l":31.83,"n":242,"o":31.83,"t":"2026-10-01T15:45:00Z","v":21239,"vw":31.857464},{"c":31.91,"h":32.01,"l":31.9,"n":302,"o":31.92,"t":"2026-10-01T16:00:00Z","v":29707,"vw":31.968869},{"c":31.95,"h":31.99,"l":31.905,"n":256,"o":31.92,"t":"2026-10-01T16:15:00Z","v":32029,"vw":31.960002},{"c":31.95,"h":32.02,"l":31.91,"n":229,"o":31.94,"t":"2026-10-01T16:30:00Z","v":19914,"vw":31.971045},{"c":31.905,"h":31.98,"l":31.87,"n":182,"o":31.955,"t":"2026-10-01T16:45:00Z","v":15264,"vw":31.94417},{"c":31.965,"h":31.98,"l":31.895,"n":177,"o":31.9,"t":"2026-10-01T17:00:00Z","v":16793,"vw":31.947601},{"c":32.14,"h":32.15,"l":31.965,"n":140,"o":31.965,"t":"2026-10-01T17:15:00Z","v":15373,"vw":32.026657},{"c":32.145,"h":32.225,"l":32.12,"n":370,"o":32.13,"t":"2026-10-01T17:30:00Z","v":24232,"vw":32.165944},{"c":32.065,"h":32.2,"l":32.045,"n":149,"o":32.16,"t":"2026-10-01T17:45:00Z","v":9397,"vw":32.12543},{"c":32.03,"h":32.055,"l":31.955,"n":141,"o":32.05,"t":"2026-10-01T18:00:00Z","v":11335,"vw":31.995665},{"c":31.985,"h":32.06,"l":31.98,"n":227,"o":32.035,"t":"2026-10-01T18:15:00Z","v":19664,"vw":32.023184},{"c":32.025,"h":32.09,"l":31.98,"n":117,"o":31.99,"t":"2026-10-01T18:30:00Z","v":11082,"vw":32.037996},{"c":32.035,"h":32.055,"l":32.01,"n":115,"o":32.035,"t":"2026-10-01T18:45:00Z","v":9922,"vw":32.03076},{"c":32.025,"h":32.045,"l":32,"n":439,"o":32.045,"t":"2026-10-01T19:00:00Z","v":57788,"vw":32.022781},{"c":32.04,"h":32.0525,"l":32.025,"n":217,"o":32.025,"t":"2026-10-01T19:15:00Z","v":29239,"vw":32.03707},{"c":32.05,"h":32.08,"l":32.05,"n":143,"o":32.055,"t":"2026-10-01T19:30:00Z","v":12249,"vw":32.067159},{"c":31.92,"h":32.08,"l":31.91,"n":291,"o":32.04,"t":"2026-10-01T19:45:00Z","v":42301,"vw":31.942658},{"c":31.97,"h":31.97,"l":31.97,"n":8,"o":31.97,"t":"2026-10-01T20:00:00Z","v":284,"vw":31.97},{"c":31.8765,"h":31.8765,"l":31.8765,"n":1,"o":31.8765,"t":"2026-10-01T22:30:00Z","v":100,"vw":31.8765},{"c":32,"h":32,"l":31.93,"n":8,"o":31.93,"t":"2026-10-02T08:00:00Z","v":6160,"vw":31.994293},{"c":32.11,"h":32.11,"l":32.11,"n":2,"o":32.11,"t":"2026-10-02T11:45:00Z","v":5950,"vw":32.11},{"c":32.42,"h":32.42,"l":32.02,"n":15,"o":32.25,"t":"2026-10-02T12:30:00Z","v":901,"vw":32.307719},{"c":32.558,"h":32.558,"l":32.558,"n":2,"o":32.558,"t":"2026-10-02T12:45:00Z","v":101,"vw":32.558},{"c":32.594,"h":32.594,"l":32.594,"n":1,"o":32.594,"t":"2026-10-02T13:00:00Z","v":100,"vw":32.594},{"c":32.45,"h":32.52,"l":32.28,"n":657,"o":32.35,"t":"2026-10-02T13:30:00Z","v":75371,"vw":32.404318},{"c":32.6,"h":32.67,"l":32.46,"n":662,"o":32.46,"t":"2026-10-02T13:45:00Z","v":82934,"vw":32.581268},{"c":32.72,"h":32.73,"l":32.53,"n":612,"o":32.58,"t":"2026-10-02T14:00:00Z","v":75051,"vw":32.619101},{"c":32.73,"h":32.78,"l":32.685,"n":439,"o":32.73,"t":"2026-10-02T14:15:00Z","v":45728,"vw":32.730842},{"c":32.81,"h":32.81,"l":32.68,"n":307,"o":32.71,"t":"2026-10-02T14:30:00Z","v":25780,"vw":32.740616},{"c":32.74,"h":32.84,"l":32.74,"n":291,"o":32.795,"t":"2026-10-02T14:45:00Z","v":41388,"vw":32.781461},{"c":32.545,"h":32.75,"l":32.485,"n":347,"o":32.745,"t":"2026-10-02T15:00:00Z","v":33149,"vw":32.646885},{"c":32.535,"h":32.59,"l":32.391,"n":281,"o":32.56,"t":"2026-10-02T15:15:00Z","v":28507,"vw":32.50115},{"c":32.57,"h":32.62,"l":32.51,"n":167,"o":32.53,"t":"2026-10-02T15:30:00Z","v":14135,"vw":32.56918},{"c":32.57,"h":32.585,"l":32.53,"n":173,"o":32.56,"t":"2026-10-02T15:45:00Z","v":19104,"vw":32.563558},{"c":32.59,"h":32.63,"l":32.57,"n":294,"o":32.5757,"t":"2026-10-02T16:00:00Z","v":26760,"vw":32.60154},{"c":32.57,"h":32.615,"l":32.555,"n":184,"o":32.58,"t":"2026-10-02T16:15:00Z","v":23241,"vw":32.58355},{"c":32.55,"h":32.6,"l":32.535,"n":245,"o":32.575,"t":"2026-10-02T16:30:00Z","v":26109,"vw":32.570066},{"c":32.605,"h":32.62,"l":32.565,"n":222,"o":32.565,"t":"2026-10-02T16:45:00Z","v":19930,"vw":32.594411},{"c":32.57,"h":32.645,"l":32.57,"n":156,"o":32.61,"t":"2026-10-02T17:00:00Z","v":14094,"vw":32.60209},{"c":32.5538,"h":32.61,"l":32.545,"n":161,"o":32.57,"t":"2026-10-02T17:15:00Z","v":15163,"vw":32.570686},{"c":32.58,"h":32.61,"l":32.545,"n":164,"o":32.55,"t":"2026-10-02T17:30:00Z","v":16352,"vw":32.579539},{"c":32.67,"h":32.68,"l":32.595,"n":326,"o":32.595,"t":"2026-10-02T17:45:00Z","v":19346,"vw":32.641539},{"c":32.64,"h":32.68,"l":32.635,"n":195,"o":32.68,"t":"2026-10-02T18:00:00Z","v":20250,"vw":32.655304},{"c":32.585,"h":32.635,"l":32.564,"n":122,"o":32.635,"t":"2026-10-02T18:15:00Z","v":10558,"vw":32.5943},{"c":32.57,"h":32.61,"l":32.56,"n":182,"o":32.58,"t":"2026-10-02T18:30:00Z","v":19891,"vw":32.584707},{"c":32.605,"h":32.62,"l":32.58,"n":121,"o":32.59,"t":"2026-10-02T18:45:00Z","v":13120,"vw":32.602359},{"c":32.605,"h":32.63,"l":32.585,"n":149,"o":32.61,"t":"2026-10-02T19:00:00Z","v":13941,"vw":32.608608},{"c":32.66,"h":32.665,"l":32.605,"n":172,"o":32.61,"t":"2026-10-02T19:15:00Z","v":24532,"vw":32.634637},{"c":32.64,"h":32.7,"l":32.625,"n":279,"o":32.655,"t":"2026-10-02T19:30:00Z","v":33944,"vw":32.678821},{"c":32.67,"h":32.685,"l":32.645,"n":407,"o":32.66,"t":"2026-10-02T19:45:00Z","v":48528,"vw":32.660661},{"c":32.68,"h":32.68,"l":32.68,"n":9,"o":32.68,"t":"2026-10-02T20:00:00Z","v":225,"vw":32.68},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-02T22:30:00Z","v":200,"vw":32.65},{"c":32.78,"h":32.78,"l":32.78,"n":2,"o":32.78,"t":"2026-10-05T11:00:00Z","v":111,"vw":32.78},{"c":32.51,"h":32.51,"l":32.51,"n":3,"o":32.51,"t":"2026-10-05T12:15:00Z","v":202,"vw":32.51},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-05T13:15:00Z","v":100,"vw":32.53},{"c":32.78,"h":32.8,"l":32.53,"n":499,"o":32.7,"t":"2026-10-05T13:30:00Z","v":47285,"vw":32.684136},{"c":32.73,"h":32.79,"l":32.67,"n":578,"o":32.78,"t":"2026-10-05T13:45:00Z","v":56657,"vw":32.722863},{"c":32.82,"h":32.865,"l":32.68,"n":713,"o":32.7,"t":"2026-10-05T14:00:00Z","v":202350,"vw":32.755108},{"c":32.925,"h":32.97,"l":32.83,"n":345,"o":32.83,"t":"2026-10-05T14:15:00Z","v":30764,"vw":32.908388},{"c":32.88,"h":32.93,"l":32.85,"n":292,"o":32.92,"t":"2026-10-05T14:30:00Z","v":20868,"vw":32.896153},{"c":32.9,"h":32.915,"l":32.865,"n":272,"o":32.89,"t":"2026-10-05T14:45:00Z","v":30696,"vw":32.88109},{"c":32.84,"h":32.925,"l":32.825,"n":282,"o":32.91,"t":"2026-10-05T15:00:00Z","v":25479,"vw":32.888799},{"c":32.82,"h":32.86,"l":32.81,"n":255,"o":32.84,"t":"2026-10-05T15:15:00Z","v":22262,"vw":32.836749},{"c":32.86,"h":32.875,"l":32.795,"n":199,"o":32.82,"t":"2026-10-05T15:30:00Z","v":15501,"vw":32.829387},{"c":32.86,"h":32.87,"l":32.815,"n":108,"o":32.85,"t":"2026-10-05T15:45:00Z","v":10452,"vw":32.846629},{"c":32.83,"h":32.86,"l":32.805,"n":219,"o":32.86,"t":"2026-10-05T16:00:00Z","v":19852,"vw":32.826963},{"c":32.85,"h":32.855,"l":32.8001,"n":176,"o":32.81,"t":"2026-10-05T16:15:00Z","v":15704,"vw":32.825304},{"c":32.895,"h":32.8999,"l":32.85,"n":113,"o":32.855,"t":"2026-10-05T16:30:00Z","v":8692,"vw":32.865547},{"c":32.85,"h":32.9,"l":32.845,"n":222,"o":32.9,"t":"2026-10-05T16:45:00Z","v":21532,"vw":32.879314},{"c":32.825,"h":32.85,"l":32.795,"n":181,"o":32.85,"t":"2026-10-05T17:00:00Z","v":13478,"vw":32.822116},{"c":32.8399,"h":32.84,"l":32.81,"n":117,"o":32.825,"t":"2026-10-05T17:15:00Z","v":7867,"vw":32.824213},{"c":32.91,"h":32.91,"l":32.835,"n":82,"o":32.835,"t":"2026-10-05T17:30:00Z","v":5975,"vw":32.863614},{"c":32.91,"h":32.925,"l":32.89,"n":248,"o":32.91,"t":"2026-10-05T17:45:00Z","v":16029,"vw":32.908638},{"c":32.89,"h":32.92,"l":32.87,"n":140,"o":32.91,"t":"2026-10-05T18:00:00Z","v":14031,"vw":32.893092},{"c":32.86,"h":32.9,"l":32.855,"n":175,"o":32.89,"t":"2026-10-05T18:15:00Z","v":16139,"vw":32.884076},{"c":32.85,"h":32.86,"l":32.83,"n":101,"o":32.86,"t":"2026-10-05T18:30:00Z","v":11483,"vw":32.847861},{"c":32.88,"h":32.885,"l":32.84,"n":171,"o":32.85,"t":"2026-10-05T18:45:00Z","v":22217,"vw":32.85625},{"c":32.925,"h":32.93,"l":32.875,"n":137,"o":32.88,"t":"2026-10-05T19:00:00Z","v":14517,"vw":32.895494},{"c":32.9,"h":32.945,"l":32.9,"n":151,"o":32.92,"t":"2026-10-05T19:15:00Z","v":23446,"vw":32.929274},{"c":32.93,"h":32.935,"l":32.885,"n":167,"o":32.895,"t":"2026-10-05T19:30:00Z","v":28854,"vw":32.911063},{"c":32.895,"h":32.94,"l":32.89,"n":557,"o":32.93,"t":"2026-10-05T19:45:00Z","v":90689,"vw":32.911483},{"c":32.91,"h":32.91,"l":32.91,"n":8,"o":32.91,"t":"2026-10-05T20:00:00Z","v":258,"vw":32.91},{"c":32.85,"h":32.8563,"l":32.85,"n":2,"o":32.8563,"t":"2026-10-05T21:00:00Z","v":270,"vw":32.8528},{"c":32.8844,"h":32.8844,"l":32.8844,"n":1,"o":32.8844,"t":"2026-10-05T21:15:00Z","v":101,"vw":32.8844},{"c":33.03,"h":33.03,"l":33.03,"n":17,"o":33.03,"t":"2026-10-06T12:30:00Z","v":605,"vw":33.03},{"c":33.15,"h":33.15,"l":33.1,"n":4,"o":33.1,"t":"2026-10-06T13:00:00Z","v":459,"vw":33.123657},{"c":33.05,"h":33.08,"l":33.05,"n":4,"o":33.08,"t":"2026-10-06T13:15:00Z","v":1200,"vw":33.053913},{"c":33.25,"h":33.355,"l":33.0456,"n":1373,"o":33.05,"t":"2026-10-06T13:30:00Z","v":168020,"vw":33.223529},{"c":33.38,"h":33.4604,"l":33.24,"n":600,"o":33.25,"t":"2026-10-06T13:45:00Z","v":61378,"vw":33.366574},{"c":33.3846,"h":33.45,"l":33.3601,"n":347,"o":33.39,"t":"2026-10-06T14:00:00Z","v":32114,"vw":33.402177},{"c":33.24,"h":33.37,"l":33.24,"n":276,"o":33.37,"t":"2026-10-06T14:15:00Z","v":18000,"vw":33.292395},{"c":33.2,"h":33.25,"l":33.17,"n":300,"o":33.24,"t":"2026-10-06T14:30:00Z","v":23324,"vw":33.206921},{"c":33.33,"h":33.34,"l":33.19,"n":185,"o":33.2,"t":"2026-10-06T14:45:00Z","v":17069,"vw":33.259423},{"c":33.365,"h":33.365,"l":33.29,"n":262,"o":33.32,"t":"2026-10-06T15:00:00Z","v":20234,"vw":33.317088},{"c":33.35,"h":33.36,"l":33.315,"n":223,"o":33.36,"t":"2026-10-06T15:15:00Z","v":20231,"vw":33.339331},{"c":33.3112,"h":33.355,"l":33.305,"n":196,"o":33.345,"t":"2026-10-06T15:30:00Z","v":13484,"vw":33.326573},{"c":33.31,"h":33.3566,"l":33.3,"n":137,"o":33.32,"t":"2026-10-06T15:45:00Z","v":12950,"vw":33.327781},{"c":33.315,"h":33.32,"l":33.26,"n":322,"o":33.32,"t":"2026-10-06T16:00:00Z","v":51288,"vw":33.284245},{"c":33.205,"h":33.31,"l":33.195,"n":223,"o":33.31,"t":"2026-10-06T16:15:00Z","v":22446,"vw":33.249933},{"c":33.25,"h":33.265,"l":33.21,"n":110,"o":33.21,"t":"2026-10-06T16:30:00Z","v":8145,"vw":33.239078},{"c":33.24,"h":33.26,"l":33.215,"n":152,"o":33.25,"t":"2026-10-06T16:45:00Z","v":17354,"vw":33.234765},{"c":33.25,"h":33.28,"l":33.24,"n":218,"o":33.24,"t":"2026-10-06T17:00:00Z","v":21358,"vw":33.253296},{"c":33.28,"h":33.3,"l":33.225,"n":157,"o":33.255,"t":"2026-10-06T17:15:00Z","v":11834,"vw":33.253971},{"c":33.33,"h":33.36,"l":33.27,"n":117,"o":33.2783,"t":"2026-10-06T17:30:00Z","v":8539,"vw":33.30383},{"c":33.305,"h":33.345,"l":33.305,"n":205,"o":33.33,"t":"2026-10-06T17:45:00Z","v":9552,"vw":33.329419},{"c":33.36,"h":33.37,"l":33.31,"n":86,"o":33.31,"t":"2026-10-06T18:00:00Z","v":9670,"vw":33.350403},{"c":33.29,"h":33.37,"l":33.29,"n":146,"o":33.36,"t":"2026-10-06T18:15:00Z","v":12076,"vw":33.325091},{"c":33.26,"h":33.295,"l":33.23,"n":133,"o":33.295,"t":"2026-10-06T18:30:00Z","v":11906,"vw":33.261952},{"c":33.27,"h":33.29,"l":33.24,"n":147,"o":33.26,"t":"2026-10-06T18:45:00Z","v":16254,"vw":33.258848},{"c":33.265,"h":33.285,"l":33.24,"n":142,"o":33.265,"t":"2026-10-06T19:00:00Z","v":11870,"vw":33.254237},{"c":33.23,"h":33.285,"l":33.23,"n":72,"o":33.26,"t":"2026-10-06T19:15:00Z","v":5312,"vw":33.26024},{"c":33.26,"h":33.28,"l":33.24,"n":248,"o":33.245,"t":"2026-10-06T19:30:00Z","v":23255,"vw":33.266005},{"c":33.25,"h":33.275,"l":33.21,"n":422,"o":33.255,"t":"2026-10-06T19:45:00Z","v":62044,"vw":33.236504},{"c":33.23,"h":33.23,"l":33.23,"n":9,"o":33.23,"t":"2026-10-06T20:00:00Z","v":256,"vw":33.23},{"c":33.278,"h":33.278,"l":33.278,"n":1,"o":33.278,"t":"2026-10-06T20:45:00Z","v":103,"vw":33.278},{"c":33.4626,"h":33.4626,"l":33.4626,"n":1,"o":33.4626,"t":"2026-10-06T22:15:00Z","v":750,"vw":33.4626},{"c":32.439,"h":32.439,"l":32.439,"n":2,"o":32.439,"t":"2026-10-07T08:00:00Z","v":101,"vw":32.439},{"c":32.54,"h":32.54,"l":32.54,"n":1,"o":32.54,"t":"2026-10-07T09:45:00Z","v":100,"vw":32.54},{"c":32.81,"h":32.81,"l":32.81,"n":8,"o":32.81,"t":"2026-10-07T11:00:00Z","v":380,"vw":32.81},{"c":32.65,"h":32.85,"l":32.56,"n":673,"o":32.83,"t":"2026-10-07T13:30:00Z","v":73910,"vw":32.665706},{"c":32.55,"h":32.66,"l":32.53,"n":463,"o":32.64,"t":"2026-10-07T13:45:00Z","v":40026,"vw":32.569636},{"c":32.48,"h":32.565,"l":32.455,"n":363,"o":32.565,"t":"2026-10-07T14:00:00Z","v":32183,"vw":32.497596},{"c":32.445,"h":32.51,"l":32.445,"n":307,"o":32.5,"t":"2026-10-07T14:15:00Z","v":26909,"vw":32.474343},{"c":32.36,"h":32.475,"l":32.36,"n":375,"o":32.455,"t":"2026-10-07T14:30:00Z","v":43994,"vw":32.426563},{"c":32.35,"h":32.36,"l":32.275,"n":548,"o":32.36,"t":"2026-10-07T14:45:00Z","v":63260,"vw":32.342765},{"c":32.35,"h":32.37,"l":32.29,"n":327,"o":32.33,"t":"2026-10-07T15:00:00Z","v":30065,"vw":32.320125},{"c":32.345,"h":32.36,"l":32.32,"n":247,"o":32.35,"t":"2026-10-07T15:15:00Z","v":26144,"vw":32.337654},{"c":32.455,"h":32.4599,"l":32.33,"n":711,"o":32.345,"t":"2026-10-07T15:30:00Z","v":104937,"vw":32.422415},{"c":32.45,"h":32.495,"l":32.44,"n":251,"o":32.45,"t":"2026-10-07T15:45:00Z","v":32013,"vw":32.462647},{"c":32.44,"h":32.47,"l":32.42,"n":256,"o":32.45,"t":"2026-10-07T16:00:00Z","v":36145,"vw":32.445558},{"c":32.44,"h":32.46,"l":32.425,"n":167,"o":32.445,"t":"2026-10-07T16:15:00Z","v":16752,"vw":32.442462},{"c":32.43,"h":32.44,"l":32.415,"n":80,"o":32.43,"t":"2026-10-07T16:30:00Z","v":7414,"vw":32.427936},{"c":32.45,"h":32.475,"l":32.44,"n":120,"o":32.46,"t":"2026-10-07T16:45:00Z","v":11132,"vw":32.453168},{"c":32.535,"h":32.545,"l":32.45,"n":137,"o":32.45,"t":"2026-10-07T17:00:00Z","v":10806,"vw":32.51335},{"c":32.51,"h":32.54,"l":32.505,"n":52,"o":32.535,"t":"2026-10-07T17:15:00Z","v":2482,"vw":32.520966},{"c":32.485,"h":32.495,"l":32.46,"n":98,"o":32.47,"t":"2026-10-07T17:30:00Z","v":8930,"vw":32.483034},{"c":32.45,"h":32.485,"l":32.4401,"n":160,"o":32.485,"t":"2026-10-07T17:45:00Z","v":7465,"vw":32.460697},{"c":32.53,"h":32.565,"l":32.47,"n":123,"o":32.47,"t":"2026-10-07T18:00:00Z","v":25059,"vw":32.500603},{"c":32.585,"h":32.6,"l":32.515,"n":116,"o":32.53,"t":"2026-10-07T18:15:00Z","v":12304,"vw":32.556406},{"c":32.605,"h":32.63,"l":32.58,"n":83,"o":32.6,"t":"2026-10-07T18:30:00Z","v":10101,"vw":32.599118},{"c":32.5701,"h":32.62,"l":32.57,"n":109,"o":32.61,"t":"2026-10-07T18:45:00Z","v":6767,"vw":32.595363},{"c":32.595,"h":32.605,"l":32.56,"n":190,"o":32.575,"t":"2026-10-07T19:00:00Z","v":18899,"vw":32.585244},{"c":32.59,"h":32.615,"l":32.58,"n":122,"o":32.59,"t":"2026-10-07T19:15:00Z","v":15584,"vw":32.599367},{"c":32.655,"h":32.655,"l":32.6,"n":220,"o":32.61,"t":"2026-10-07T19:30:00Z","v":24592,"vw":32.618328},{"c":32.605,"h":32.6576,"l":32.595,"n":564,"o":32.64,"t":"2026-10-07T19:45:00Z","v":97256,"vw":32.614419},{"c":32.62,"h":32.62,"l":32.62,"n":8,"o":32.62,"t":"2026-10-07T20:00:00Z","v":581,"vw":32.62},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-08T11:00:00Z","v":684,"vw":32.3},{"c":32.48,"h":32.48,"l":32.48,"n":1,"o":32.48,"t":"2026-10-08T11:15:00Z","v":100,"vw":32.48},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-08T11:30:00Z","v":500,"vw":32.45},{"c":32.415,"h":32.46,"l":32.345,"n":557,"o":32.38,"t":"2026-10-08T13:30:00Z","v":61195,"vw":32.407164},{"c":32.3829,"h":32.4391,"l":32.355,"n":355,"o":32.41,"t":"2026-10-08T13:45:00Z","v":25262,"vw":32.404171},{"c":32.45,"h":32.485,"l":32.38,"n":293,"o":32.39,"t":"2026-10-08T14:00:00Z","v":19781,"vw":32.438578},{"c":32.49,"h":32.51,"l":32.425,"n":148,"o":32.4501,"t":"2026-10-08T14:15:00Z","v":7584,"vw":32.463492},{"c":32.405,"h":32.47,"l":32.405,"n":185,"o":32.47,"t":"2026-10-08T14:30:00Z","v":11547,"vw":32.447804},{"c":32.33,"h":32.405,"l":32.31,"n":104,"o":32.4,"t":"2026-10-08T14:45:00Z","v":5371,"vw":32.360178},{"c":32.225,"h":32.325,"l":32.225,"n":230,"o":32.325,"t":"2026-10-08T15:00:00Z","v":17018,"vw":32.271246},{"c":32.19,"h":32.235,"l":32.18,"n":130,"o":32.2,"t":"2026-10-08T15:15:00Z","v":7391,"vw":32.200265},{"c":32.11,"h":32.185,"l":32.09,"n":136,"o":32.185,"t":"2026-10-08T15:30:00Z","v":8250,"vw":32.141911},{"c":32.15,"h":32.165,"l":32.1101,"n":116,"o":32.12,"t":"2026-10-08T15:45:00Z","v":12238,"vw":32.133829},{"c":32.135,"h":32.155,"l":32.12,"n":149,"o":32.14,"t":"2026-10-08T16:00:00Z","v":9891,"vw":32.141698},{"c":32.21,"h":32.31,"l":32.12,"n":451,"o":32.13,"t":"2026-10-08T16:15:00Z","v":45544,"vw":32.214292},{"c":32.18,"h":32.23,"l":32.165,"n":251,"o":32.205,"t":"2026-10-08T16:30:00Z","v":36978,"vw":32.193766},{"c":32.03,"h":32.18,"l":32.005,"n":207,"o":32.18,"t":"2026-10-08T16:45:00Z","v":14758,"vw":32.064357},{"c":32.095,"h":32.095,"l":31.93,"n":322,"o":32.01,"t":"2026-10-08T17:00:00Z","v":35626,"vw":32.023377},{"c":31.925,"h":32.09,"l":31.86,"n":258,"o":32.09,"t":"2026-10-08T17:15:00Z","v":18216,"vw":31.978959},{"c":32.04,"h":32.05,"l":31.915,"n":238,"o":31.935,"t":"2026-10-08T17:30:00Z","v":18679,"vw":31.978968},{"c":31.99,"h":32.02,"l":31.95,"n":253,"o":32.02,"t":"2026-10-08T17:45:00Z","v":16219,"vw":31.984442},{"c":32.055,"h":32.055,"l":31.96,"n":125,"o":31.98,"t":"2026-10-08T18:00:00Z","v":9078,"vw":31.996893},{"c":32.11,"h":32.125,"l":32.05,"n":111,"o":32.05,"t":"2026-10-08T18:15:00Z","v":10076,"vw":32.091039},{"c":32.04,"h":32.1,"l":32.035,"n":134,"o":32.1,"t":"2026-10-08T18:30:00Z","v":12135,"vw":32.050644},{"c":32.01,"h":32.055,"l":32.005,"n":133,"o":32.055,"t":"2026-10-08T18:45:00Z","v":10741,"vw":32.026494},{"c":31.99,"h":32.015,"l":31.98,"n":175,"o":32,"t":"2026-10-08T19:00:00Z","v":33784,"vw":31.995097},{"c":32.07,"h":32.125,"l":31.985,"n":149,"o":31.995,"t":"2026-10-08T19:15:00Z","v":11604,"vw":32.061933},{"c":32.07,"h":32.1,"l":32.05,"n":205,"o":32.08,"t":"2026-10-08T19:30:00Z","v":14783,"vw":32.067837},{"c":32.075,"h":32.105,"l":32.045,"n":562,"o":32.07,"t":"2026-10-08T19:45:00Z","v":68308,"vw":32.08164},{"c":31.61,"h":32.07,"l":31.61,"n":11,"o":32.07,"t":"2026-10-08T20:00:00Z","v":581,"vw":31.9381},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-08T21:00:00Z","v":110,"vw":32.01},{"c":32.1,"h":32.11,"l":32.09,"n":10,"o":32.09,"t":"2026-10-08T21:15:00Z","v":1791,"vw":32.1},{"c":32.13,"h":32.13,"l":32.13,"n":5,"o":32.13,"t":"2026-10-09T11:00:00Z","v":159,"vw":32.13},{"c":32.6522,"h":32.6522,"l":32.6522,"n":1,"o":32.6522,"t":"2026-10-09T12:15:00Z","v":1000,"vw":32.6522},{"c":32.6741,"h":32.6741,"l":32.6741,"n":1,"o":32.6741,"t":"2026-10-09T12:30:00Z","v":1000,"vw":32.6741},{"c":32.27,"h":32.358,"l":32.27,"n":27,"o":32.27,"t":"2026-10-09T12:45:00Z","v":3000,"vw":32.297838},{"c":32.17,"h":32.48,"l":32.16,"n":453,"o":32.46,"t":"2026-10-09T13:30:00Z","v":47580,"vw":32.25971},{"c":32.18,"h":32.205,"l":32.11,"n":452,"o":32.185,"t":"2026-10-09T13:45:00Z","v":48283,"vw":32.144048},{"c":32.16,"h":32.235,"l":32.14,"n":191,"o":32.18,"t":"2026-10-09T14:00:00Z","v":10058,"vw":32.18908},{"c":32.2,"h":32.2,"l":32.13,"n":122,"o":32.155,"t":"2026-10-09T14:15:00Z","v":8971,"vw":32.170692},{"c":32.225,"h":32.225,"l":32.19,"n":84,"o":32.21,"t":"2026-10-09T14:30:00Z","v":3744,"vw":32.206853},{"c":32.3,"h":32.32,"l":32.196,"n":318,"o":32.2,"t":"2026-10-09T14:45:00Z","v":40136,"vw":32.293995},{"c":32.22,"h":32.33,"l":32.195,"n":399,"o":32.305,"t":"2026-10-09T15:00:00Z","v":47904,"vw":32.269229},{"c":32.21,"h":32.26,"l":32.21,"n":140,"o":32.24,"t":"2026-10-09T15:15:00Z","v":12297,"vw":32.24027},{"c":32.21,"h":32.23,"l":32.19,"n":158,"o":32.22,"t":"2026-10-09T15:30:00Z","v":13971,"vw":32.207956},{"c":32.2,"h":32.23,"l":32.195,"n":124,"o":32.205,"t":"2026-10-09T15:45:00Z","v":11897,"vw":32.213509},{"c":32.13,"h":32.175,"l":32.13,"n":123,"o":32.175,"t":"2026-10-09T16:00:00Z","v":10806,"vw":32.150815},{"c":32.13,"h":32.16,"l":32.105,"n":112,"o":32.14,"t":"2026-10-09T16:15:00Z","v":10400,"vw":32.124626},{"c":32.075,"h":32.14,"l":32.07,"n":114,"o":32.125,"t":"2026-10-09T16:30:00Z","v":9533,"vw":32.096646},{"c":32.08,"h":32.11,"l":32.075,"n":74,"o":32.075,"t":"2026-10-09T16:45:00Z","v":4170,"vw":32.0941},{"c":32.07,"h":32.09,"l":32.06,"n":71,"o":32.0799,"t":"2026-10-09T17:00:00Z","v":9514,"vw":32.07364},{"c":32.085,"h":32.085,"l":32.05,"n":64,"o":32.065,"t":"2026-10-09T17:15:00Z","v":7280,"vw":32.075649},{"c":32.09,"h":32.1,"l":32.07,"n":101,"o":32.08,"t":"2026-10-09T17:30:00Z","v":7399,"vw":32.075812},{"c":32.195,"h":32.195,"l":32.085,"n":65,"o":32.09,"t":"2026-10-09T17:45:00Z","v":7103,"vw":32.108055},{"c":32.195,"h":32.21,"l":32.155,"n":140,"o":32.17,"t":"2026-10-09T18:00:00Z","v":16060,"vw":32.172515},{"c":32.155,"h":32.22,"l":32.15,"n":221,"o":32.195,"t":"2026-10-09T18:15:00Z","v":18589,"vw":32.194901},{"c":32.105,"h":32.15,"l":32.105,"n":199,"o":32.15,"t":"2026-10-09T18:30:00Z","v":18768,"vw":32.127021},{"c":32.165,"h":32.2,"l":32.13,"n":239,"o":32.13,"t":"2026-10-09T18:45:00Z","v":28539,"vw":32.161444},{"c":32.145,"h":32.175,"l":32.14,"n":309,"o":32.175,"t":"2026-10-09T19:00:00Z","v":51065,"vw":32.161383},{"c":32.17,"h":32.19,"l":32.145,"n":127,"o":32.145,"t":"2026-10-09T19:15:00Z","v":17205,"vw":32.17051},{"c":32.165,"h":32.175,"l":32.13,"n":144,"o":32.16,"t":"2026-10-09T19:30:00Z","v":20056,"vw":32.163314},{"c":32.17,"h":32.215,"l":32.14,"n":555,"o":32.17,"t":"2026-10-09T19:45:00Z","v":87212,"vw":32.174522},{"c":32.2,"h":32.2,"l":32.2,"n":7,"o":32.2,"t":"2026-10-09T20:00:00Z","v":313,"vw":32.2},{"c":32.0351,"h":32.0351,"l":32.0351,"n":1,"o":32.0351,"t":"2026-10-09T23:00:00Z","v":175,"vw":32.0351},{"c":32.0001,"h":32.0001,"l":32.0001,"n":1,"o":32.0001,"t":"2026-10-09T23:30:00Z","v":145,"vw":32.0001},{"c":32.3094,"h":32.3094,"l":32.3094,"n":4,"o":32.3094,"t":"2026-10-12T08:00:00Z","v":155,"vw":32.3094},{"c":32.06,"h":32.23,"l":32,"n":399,"o":32.16,"t":"2026-10-12T13:30:00Z","v":24418,"vw":32.094533},{"c":32.035,"h":32.11,"l":32.035,"n":424,"o":32.08,"t":"2026-10-12T13:45:00Z","v":27390,"vw":32.068973},{"c":31.91,"h":32.025,"l":31.8248,"n":349,"o":32.025,"t":"2026-10-12T14:00:00Z","v":21780,"vw":31.916872},{"c":31.86,"h":31.905,"l":31.82,"n":195,"o":31.9,"t":"2026-10-12T14:15:00Z","v":10954,"vw":31.864827},{"c":31.89,"h":31.935,"l":31.85,"n":153,"o":31.86,"t":"2026-10-12T14:30:00Z","v":9703,"vw":31.889894},{"c":31.91,"h":31.94,"l":31.8659,"n":118,"o":31.89,"t":"2026-10-12T14:45:00Z","v":6925,"vw":31.909745},{"c":31.88,"h":31.92,"l":31.88,"n":90,"o":31.9,"t":"2026-10-12T15:00:00Z","v":4534,"vw":31.895002},{"c":31.875,"h":31.895,"l":31.87,"n":96,"o":31.88,"t":"2026-10-12T15:15:00Z","v":4491,"vw":31.882899},{"c":31.895,"h":31.9,"l":31.84,"n":77,"o":31.855,"t":"2026-10-12T15:30:00Z","v":5249,"vw":31.863025},{"c":31.91,"h":31.915,"l":31.89,"n":73,"o":31.895,"t":"2026-10-12T15:45:00Z","v":3549,"vw":31.902791},{"c":31.9,"h":31.92,"l":31.8724,"n":87,"o":31.88,"t":"2026-10-12T16:00:00Z","v":4837,"vw":31.89569},{"c":31.88,"h":31.915,"l":31.875,"n":76,"o":31.885,"t":"2026-10-12T16:15:00Z","v":5293,"vw":31.894271},{"c":31.83,"h":31.885,"l":31.83,"n":75,"o":31.88,"t":"2026-10-12T16:30:00Z","v":11547,"vw":31.876813},{"c":31.815,"h":31.845,"l":31.785,"n":106,"o":31.835,"t":"2026-10-12T16:45:00Z","v":8101,"vw":31.813141},{"c":31.82,"h":31.835,"l":31.81,"n":76,"o":31.81,"t":"2026-10-12T17:00:00Z","v":3943,"vw":31.821542},{"c":31.82,"h":31.83,"l":31.815,"n":38,"o":31.825,"t":"2026-10-12T17:15:00Z","v":1879,"vw":31.821933},{"c":31.805,"h":31.835,"l":31.805,"n":90,"o":31.83,"t":"2026-10-12T17:30:00Z","v":7772,"vw":31.820317},{"c":31.81,"h":31.82,"l":31.8,"n":75,"o":31.805,"t":"2026-10-12T17:45:00Z","v":4625,"vw":31.804899},{"c":31.765,"h":31.815,"l":31.765,"n":177,"o":31.795,"t":"2026-10-12T18:00:00Z","v":14253,"vw":31.793996},{"c":31.755,"h":31.775,"l":31.745,"n":103,"o":31.765,"t":"2026-10-12T18:15:00Z","v":10920,"vw":31.755989},{"c":31.76,"h":31.76,"l":31.745,"n":67,"o":31.755,"t":"2026-10-12T18:30:00Z","v":4511,"vw":31.753072},{"c":31.75,"h":31.755,"l":31.72,"n":156,"o":31.755,"t":"2026-10-12T18:45:00Z","v":28393,"vw":31.732767},{"c":31.745,"h":31.77,"l":31.735,"n":92,"o":31.755,"t":"2026-10-12T19:00:00Z","v":7391,"vw":31.752405},{"c":31.72,"h":31.745,"l":31.72,"n":96,"o":31.735,"t":"2026-10-12T19:15:00Z","v":11804,"vw":31.734474},{"c":31.76,"h":31.785,"l":31.73,"n":152,"o":31.735,"t":"2026-10-12T19:30:00Z","v":15479,"vw":31.764068},{"c":31.74,"h":31.77,"l":31.72,"n":357,"o":31.76,"t":"2026-10-12T19:45:00Z","v":35369,"vw":31.752152},{"c":31.76,"h":31.76,"l":31.76,"n":8,"o":31.76,"t":"2026-10-12T20:00:00Z","v":241,"vw":31.76},{"c":32.1079,"h":32.1079,"l":32.1079,"n":1,"o":32.1079,"t":"2026-10-12T20:45:00Z","v":550,"vw":32.1079},{"c":31.4737,"h":31.4737,"l":31.4737,"n":1,"o":31.4737,"t":"2026-10-13T12:15:00Z","v":190,"vw":31.4737},{"c":31.605,"h":31.605,"l":31.38,"n":551,"o":31.51,"t":"2026-10-13T13:30:00Z","v":56383,"vw":31.529423},{"c":31.5,"h":31.63,"l":31.44,"n":329,"o":31.6,"t":"2026-10-13T13:45:00Z","v":28523,"vw":31.53093},{"c":31.44,"h":31.505,"l":31.44,"n":521,"o":31.49,"t":"2026-10-13T14:00:00Z","v":64483,"vw":31.468933},{"c":31.335,"h":31.455,"l":31.3301,"n":278,"o":31.455,"t":"2026-10-13T14:15:00Z","v":20274,"vw":31.390193},{"c":31.31,"h":31.33,"l":31.2733,"n":207,"o":31.33,"t":"2026-10-13T14:30:00Z","v":19585,"vw":31.29802},{"c":31.245,"h":31.31,"l":31.23,"n":206,"o":31.3,"t":"2026-10-13T14:45:00Z","v":16997,"vw":31.258744},{"c":31.29,"h":31.29,"l":31.245,"n":178,"o":31.245,"t":"2026-10-13T15:00:00Z","v":16545,"vw":31.260389},{"c":31.25,"h":31.295,"l":31.24,"n":205,"o":31.28,"t":"2026-10-13T15:15:00Z","v":16847,"vw":31.272549},{"c":31.2302,"h":31.265,"l":31.22,"n":120,"o":31.25,"t":"2026-10-13T15:30:00Z","v":8839,"vw":31.240663},{"c":31.31,"h":31.315,"l":31.235,"n":138,"o":31.235,"t":"2026-10-13T15:45:00Z","v":9324,"vw":31.2803},{"c":31.375,"h":31.3899,"l":31.32,"n":114,"o":31.32,"t":"2026-10-13T16:00:00Z","v":11209,"vw":31.360276},{"c":31.39,"h":31.415,"l":31.38,"n":103,"o":31.385,"t":"2026-10-13T16:15:00Z","v":7993,"vw":31.39917},{"c":31.435,"h":31.44,"l":31.39,"n":47,"o":31.42,"t":"2026-10-13T16:30:00Z","v":4571,"vw":31.406303},{"c":31.395,"h":31.455,"l":31.395,"n":83,"o":31.44,"t":"2026-10-13T16:45:00Z","v":5223,"vw":31.417885},{"c":31.37,"h":31.38,"l":31.36,"n":88,"o":31.36,"t":"2026-10-13T17:00:00Z","v":7566,"vw":31.368844},{"c":31.38,"h":31.4,"l":31.365,"n":50,"o":31.37,"t":"2026-10-13T17:15:00Z","v":4279,"vw":31.375493},{"c":31.41,"h":31.415,"l":31.38,"n":44,"o":31.38,"t":"2026-10-13T17:30:00Z","v":4296,"vw":31.401819},{"c":31.36,"h":31.41,"l":31.35,"n":129,"o":31.41,"t":"2026-10-13T17:45:00Z","v":7090,"vw":31.382104},{"c":31.48,"h":31.49,"l":31.36,"n":103,"o":31.36,"t":"2026-10-13T18:00:00Z","v":7879,"vw":31.455746},{"c":31.445,"h":31.465,"l":31.44,"n":74,"o":31.4639,"t":"2026-10-13T18:15:00Z","v":5619,"vw":31.453686},{"c":31.43,"h":31.45,"l":31.405,"n":78,"o":31.45,"t":"2026-10-13T18:30:00Z","v":4813,"vw":31.425699},{"c":31.43,"h":31.45,"l":31.415,"n":90,"o":31.42,"t":"2026-10-13T18:45:00Z","v":7614,"vw":31.430625},{"c":31.455,"h":31.46,"l":31.425,"n":96,"o":31.44,"t":"2026-10-13T19:00:00Z","v":6004,"vw":31.440734},{"c":31.47,"h":31.475,"l":31.45,"n":74,"o":31.46,"t":"2026-10-13T19:15:00Z","v":6081,"vw":31.465564},{"c":31.475,"h":31.495,"l":31.47,"n":113,"o":31.475,"t":"2026-10-13T19:30:00Z","v":7487,"vw":31.482565},{"c":31.42,"h":31.485,"l":31.41,"n":558,"o":31.485,"t":"2026-10-13T19:45:00Z","v":89354,"vw":31.440319},{"c":31.44,"h":31.44,"l":31.44,"n":10,"o":31.44,"t":"2026-10-13T20:00:00Z","v":267,"vw":31.44},{"c":31.46,"h":31.46,"l":31.46,"n":3,"o":31.46,"t":"2026-10-13T20:15:00Z","v":226,"vw":31.46},{"c":31.44,"h":31.44,"l":31.44,"n":8,"o":31.44,"t":"2026-10-14T08:00:00Z","v":172,"vw":31.44},{"c":31.26,"h":31.26,"l":31.07,"n":426,"o":31.14,"t":"2026-10-14T13:30:00Z","v":31479,"vw":31.152168},{"c":30.985,"h":31.35,"l":30.985,"n":480,"o":31.255,"t":"2026-10-14T13:45:00Z","v":43549,"vw":31.201068},{"c":30.96,"h":31.03,"l":30.95,"n":310,"o":30.99,"t":"2026-10-14T14:00:00Z","v":17635,"vw":30.99197},{"c":30.94,"h":31.01,"l":30.94,"n":301,"o":30.965,"t":"2026-10-14T14:15:00Z","v":24483,"vw":30.977355},{"c":31,"h":31.03,"l":30.93,"n":241,"o":30.94,"t":"2026-10-14T14:30:00Z","v":13609,"vw":30.983927},{"c":30.97,"h":31.05,"l":30.93,"n":146,"o":30.99,"t":"2026-10-14T14:45:00Z","v":18381,"vw":30.959718},{"c":30.83,"h":30.97,"l":30.825,"n":228,"o":30.97,"t":"2026-10-14T15:00:00Z","v":17365,"vw":30.883728},{"c":30.86,"h":30.89,"l":30.835,"n":142,"o":30.835,"t":"2026-10-14T15:15:00Z","v":16343,"vw":30.846462},{"c":30.735,"h":30.87,"l":30.73,"n":139,"o":30.87,"t":"2026-10-14T15:30:00Z","v":7814,"vw":30.762843},{"c":30.74,"h":30.7839,"l":30.72,"n":202,"o":30.74,"t":"2026-10-14T15:45:00Z","v":19983,"vw":30.739025},{"c":30.65,"h":30.75,"l":30.65,"n":310,"o":30.73,"t":"2026-10-14T16:00:00Z","v":38096,"vw":30.724552},{"c":30.645,"h":30.66,"l":30.63,"n":148,"o":30.65,"t":"2026-10-14T16:15:00Z","v":14269,"vw":30.648852},{"c":30.74,"h":30.74,"l":30.6301,"n":175,"o":30.64,"t":"2026-10-14T16:30:00Z","v":11746,"vw":30.693783},{"c":30.76,"h":30.76,"l":30.6999,"n":101,"o":30.73,"t":"2026-10-14T16:45:00Z","v":7113,"vw":30.729468},{"c":30.685,"h":30.77,"l":30.67,"n":100,"o":30.77,"t":"2026-10-14T17:00:00Z","v":6511,"vw":30.723789},{"c":30.62,"h":30.685,"l":30.6126,"n":92,"o":30.685,"t":"2026-10-14T17:15:00Z","v":6696,"vw":30.660856},{"c":30.585,"h":30.63,"l":30.57,"n":124,"o":30.615,"t":"2026-10-14T17:30:00Z","v":6890,"vw":30.599914},{"c":30.5,"h":30.59,"l":30.49,"n":211,"o":30.585,"t":"2026-10-14T17:45:00Z","v":8386,"vw":30.53767},{"c":30.55,"h":30.55,"l":30.46,"n":155,"o":30.5,"t":"2026-10-14T18:00:00Z","v":11889,"vw":30.511084},{"c":30.49,"h":30.54,"l":30.475,"n":121,"o":30.54,"t":"2026-10-14T18:15:00Z","v":8904,"vw":30.503105},{"c":30.47,"h":30.495,"l":30.46,"n":99,"o":30.49,"t":"2026-10-14T18:30:00Z","v":4816,"vw":30.474433},{"c":30.5,"h":30.505,"l":30.46,"n":97,"o":30.46,"t":"2026-10-14T18:45:00Z","v":8357,"vw":30.48254},{"c":30.48,"h":30.49,"l":30.44,"n":115,"o":30.47,"t":"2026-10-14T19:00:00Z","v":5421,"vw":30.458051},{"c":30.535,"h":30.56,"l":30.4661,"n":138,"o":30.475,"t":"2026-10-14T19:15:00Z","v":8831,"vw":30.528364},{"c":30.535,"h":30.58,"l":30.51,"n":228,"o":30.53,"t":"2026-10-14T19:30:00Z","v":28127,"vw":30.541719},{"c":30.53,"h":30.54,"l":30.47,"n":545,"o":30.535,"t":"2026-10-14T19:45:00Z","v":65762,"vw":30.509512},{"c":30.525,"h":30.525,"l":30.525,"n":9,"o":30.525,"t":"2026-10-14T20:00:00Z","v":327,"vw":30.525},{"c":30.4,"h":30.44,"l":30.4,"n":4,"o":30.44,"t":"2026-10-14T20:30:00Z","v":10527,"vw":30.429836},{"c":30.9041,"h":30.9041,"l":30.9041,"n":1,"o":30.9041,"t":"2026-10-14T23:15:00Z","v":100,"vw":30.9041},{"c":30.16,"h":30.16,"l":30.16,"n":2,"o":30.16,"t":"2026-10-14T23:45:00Z","v":105,"vw":30.16},{"c":29.96,"h":29.96,"l":29.96,"n":10,"o":29.96,"t":"2026-10-15T08:00:00Z","v":166,"vw":29.96},{"c":30,"h":30.02,"l":30,"n":26,"o":30.02,"t":"2026-10-15T11:00:00Z","v":782,"vw":30.004757},{"c":29.86,"h":29.96,"l":29.86,"n":3,"o":29.96,"t":"2026-10-15T13:15:00Z","v":987,"vw":29.870142},{"c":29.805,"h":29.97,"l":29.61,"n":941,"o":29.94,"t":"2026-10-15T13:30:00Z","v":93879,"vw":29.775331},{"c":29.595,"h":29.82,"l":29.461,"n":851,"o":29.805,"t":"2026-10-15T13:45:00Z","v":79614,"vw":29.657297},{"c":29.955,"h":30.055,"l":29.58,"n":674,"o":29.58,"t":"2026-10-15T14:00:00Z","v":75962,"vw":29.925025},{"c":29.94,"h":30.05,"l":29.92,"n":450,"o":29.96,"t":"2026-10-15T14:15:00Z","v":38718,"vw":29.976067},{"c":30.17,"h":30.21,"l":29.92,"n":367,"o":29.92,"t":"2026-10-15T14:30:00Z","v":37478,"vw":30.040655},{"c":30.2395,"h":30.24,"l":30.13,"n":335,"o":30.175,"t":"2026-10-15T14:45:00Z","v":33718,"vw":30.169141},{"c":30.34,"h":30.345,"l":30.19,"n":268,"o":30.22,"t":"2026-10-15T15:00:00Z","v":16525,"vw":30.266986},{"c":30.28,"h":30.4,"l":30.27,"n":390,"o":30.3499,"t":"2026-10-15T15:15:00Z","v":38254,"vw":30.335769},{"c":30.22,"h":30.29,"l":30.2,"n":238,"o":30.29,"t":"2026-10-15T15:30:00Z","v":18154,"vw":30.238008},{"c":30.25,"h":30.27,"l":30.19,"n":114,"o":30.22,"t":"2026-10-15T15:45:00Z","v":8002,"vw":30.230241},{"c":30.165,"h":30.25,"l":30.161,"n":116,"o":30.24,"t":"2026-10-15T16:00:00Z","v":8394,"vw":30.203861},{"c":30.1,"h":30.18,"l":30.1,"n":172,"o":30.17,"t":"2026-10-15T16:15:00Z","v":15317,"vw":30.139684},{"c":30.15,"h":30.18,"l":30.09,"n":111,"o":30.11,"t":"2026-10-15T16:30:00Z","v":14768,"vw":30.118827},{"c":30.135,"h":30.17,"l":30.1,"n":65,"o":30.17,"t":"2026-10-15T16:45:00Z","v":4872,"vw":30.12127},{"c":30.18,"h":30.21,"l":30.13,"n":106,"o":30.155,"t":"2026-10-15T17:00:00Z","v":9565,"vw":30.163798},{"c":30.2,"h":30.23,"l":30.185,"n":130,"o":30.22,"t":"2026-10-15T17:15:00Z","v":10821,"vw":30.205999},{"c":30.2699,"h":30.275,"l":30.19,"n":180,"o":30.19,"t":"2026-10-15T17:30:00Z","v":14348,"vw":30.246592},{"c":30.27,"h":30.31,"l":30.255,"n":197,"o":30.2699,"t":"2026-10-15T17:45:00Z","v":18479,"vw":30.276967},{"c":30.185,"h":30.25,"l":30.18,"n":109,"o":30.24,"t":"2026-10-15T18:00:00Z","v":8677,"vw":30.211523},{"c":30.2,"h":30.205,"l":30.16,"n":114,"o":30.19,"t":"2026-10-15T18:15:00Z","v":9356,"vw":30.18409},{"c":30.245,"h":30.25,"l":30.205,"n":86,"o":30.21,"t":"2026-10-15T18:30:00Z","v":6433,"vw":30.224937},{"c":30.29,"h":30.305,"l":30.25,"n":150,"o":30.25,"t":"2026-10-15T18:45:00Z","v":11739,"vw":30.284108},{"c":30.45,"h":30.46,"l":30.305,"n":151,"o":30.305,"t":"2026-10-15T19:00:00Z","v":12501,"vw":30.376182},{"c":30.49,"h":30.55,"l":30.475,"n":186,"o":30.475,"t":"2026-10-15T19:15:00Z","v":18918,"vw":30.52542},{"c":30.52,"h":30.56,"l":30.485,"n":197,"o":30.49,"t":"2026-10-15T19:30:00Z","v":14803,"vw":30.529187},{"c":30.53,"h":30.59,"l":30.505,"n":619,"o":30.55,"t":"2026-10-15T19:45:00Z","v":48034,"vw":30.551038},{"c":30.53,"h":30.53,"l":30.53,"n":8,"o":30.53,"t":"2026-10-15T20:00:00Z","v":630,"vw":30.53},{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-10-15T20:30:00Z","v":102,"vw":30.53},{"c":30.5295,"h":30.5295,"l":30.5295,"n":1,"o":30.5295,"t":"2026-10-15T20:45:00Z","v":140,"vw":30.5295},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-15T22:00:00Z","v":500,"vw":30.65},{"c":30.87,"h":30.87,"l":30.87,"n":2,"o":30.87,"t":"2026-10-16T12:30:00Z","v":152,"vw":30.87},{"c":30.4,"h":30.4,"l":30.4,"n":6,"o":30.4,"t":"2026-10-16T12:45:00Z","v":134,"vw":30.4},{"c":30.555,"h":30.59,"l":30.365,"n":360,"o":30.59,"t":"2026-10-16T13:30:00Z","v":34386,"vw":30.456619},{"c":30.43,"h":30.57,"l":30.36,"n":409,"o":30.555,"t":"2026-10-16T13:45:00Z","v":37946,"vw":30.441097},{"c":30.465,"h":30.52,"l":30.405,"n":342,"o":30.415,"t":"2026-10-16T14:00:00Z","v":25903,"vw":30.46569},{"c":30.43,"h":30.49,"l":30.415,"n":242,"o":30.47,"t":"2026-10-16T14:15:00Z","v":20917,"vw":30.450224},{"c":30.485,"h":30.53,"l":30.415,"n":157,"o":30.415,"t":"2026-10-16T14:30:00Z","v":10885,"vw":30.473663},{"c":30.39,"h":30.535,"l":30.37,"n":299,"o":30.48,"t":"2026-10-16T14:45:00Z","v":31492,"vw":30.480581},{"c":30.15,"h":30.38,"l":30.14,"n":205,"o":30.38,"t":"2026-10-16T15:00:00Z","v":17504,"vw":30.256306},{"c":30.11,"h":30.17,"l":30.055,"n":170,"o":30.15,"t":"2026-10-16T15:15:00Z","v":12216,"vw":30.12582},{"c":30.12,"h":30.14,"l":30.095,"n":146,"o":30.11,"t":"2026-10-16T15:30:00Z","v":9219,"vw":30.12482},{"c":30.03,"h":30.18,"l":30.03,"n":177,"o":30.14,"t":"2026-10-16T15:45:00Z","v":19899,"vw":30.135784},{"c":30.12,"h":30.12,"l":30,"n":143,"o":30.015,"t":"2026-10-16T16:00:00Z","v":7083,"vw":30.036491},{"c":30.05,"h":30.125,"l":30.04,"n":96,"o":30.1199,"t":"2026-10-16T16:15:00Z","v":7736,"vw":30.073439},{"c":30.015,"h":30.05,"l":30,"n":118,"o":30.04,"t":"2026-10-16T16:30:00Z","v":12545,"vw":30.030368},{"c":29.97,"h":30.06,"l":29.965,"n":85,"o":30.06,"t":"2026-10-16T16:45:00Z","v":5436,"vw":29.991778},{"c":29.9,"h":29.975,"l":29.8889,"n":108,"o":29.97,"t":"2026-10-16T17:00:00Z","v":7401,"vw":29.927215},{"c":29.925,"h":29.94,"l":29.83,"n":211,"o":29.885,"t":"2026-10-16T17:15:00Z","v":24745,"vw":29.906905},{"c":29.9701,"h":30.0053,"l":29.9,"n":530,"o":29.925,"t":"2026-10-16T17:30:00Z","v":69875,"vw":29.940099},{"c":29.87,"h":29.93,"l":29.865,"n":76,"o":29.93,"t":"2026-10-16T17:45:00Z","v":4833,"vw":29.895294},{"c":29.84,"h":29.86,"l":29.795,"n":141,"o":29.85,"t":"2026-10-16T18:00:00Z","v":10941,"vw":29.827144},{"c":29.785,"h":29.855,"l":29.765,"n":108,"o":29.84,"t":"2026-10-16T18:15:00Z","v":7445,"vw":29.799972},{"c":29.79,"h":29.815,"l":29.7699,"n":125,"o":29.78,"t":"2026-10-16T18:30:00Z","v":7570,"vw":29.79279},{"c":29.775,"h":29.8,"l":29.73,"n":126,"o":29.79,"t":"2026-10-16T18:45:00Z","v":8793,"vw":29.769605},{"c":29.825,"h":29.825,"l":29.66,"n":215,"o":29.77,"t":"2026-10-16T19:00:00Z","v":20809,"vw":29.740332},{"c":29.86,"h":29.87,"l":29.76,"n":168,"o":29.835,"t":"2026-10-16T19:15:00Z","v":13119,"vw":29.831398},{"c":29.73,"h":29.88,"l":29.73,"n":295,"o":29.88,"t":"2026-10-16T19:30:00Z","v":20108,"vw":29.797663},{"c":29.89,"h":29.9,"l":29.75,"n":581,"o":29.76,"t":"2026-10-16T19:45:00Z","v":87542,"vw":29.865491},{"c":29.875,"h":29.875,"l":29.875,"n":9,"o":29.875,"t":"2026-10-16T20:00:00Z","v":133,"vw":29.875},{"c":30.03,"h":30.03,"l":30,"n":3,"o":30,"t":"2026-10-19T11:00:00Z","v":1000,"vw":30.026842},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-10-19T11:15:00Z","v":154,"vw":30.05},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-19T11:45:00Z","v":100,"vw":30.38},{"c":30.08,"h":30.11,"l":30.08,"n":6,"o":30.1,"t":"2026-10-19T12:15:00Z","v":467,"vw":30.092796},{"c":30.24,"h":30.24,"l":30.24,"n":4,"o":30.24,"t":"2026-10-19T13:15:00Z","v":400,"vw":30.24},{"c":30.15,"h":30.29,"l":30.14,"n":360,"o":30.21,"t":"2026-10-19T13:30:00Z","v":35546,"vw":30.190851},{"c":30.02,"h":30.17,"l":29.99,"n":313,"o":30.135,"t":"2026-10-19T13:45:00Z","v":31070,"vw":30.06696},{"c":30.09,"h":30.09,"l":29.94,"n":329,"o":30.03,"t":"2026-10-19T14:00:00Z","v":31392,"vw":29.978353},{"c":30.19,"h":30.21,"l":30.1298,"n":149,"o":30.1298,"t":"2026-10-19T14:15:00Z","v":10437,"vw":30.164235},{"c":30.095,"h":30.15,"l":30.03,"n":115,"o":30.15,"t":"2026-10-19T14:30:00Z","v":8055,"vw":30.084112},{"c":30.195,"h":30.2,"l":30.11,"n":121,"o":30.12,"t":"2026-10-19T14:45:00Z","v":9950,"vw":30.153166},{"c":30.23,"h":30.25,"l":30.19,"n":122,"o":30.19,"t":"2026-10-19T15:00:00Z","v":11899,"vw":30.217581},{"c":30.34,"h":30.34,"l":30.24,"n":64,"o":30.24,"t":"2026-10-19T15:15:00Z","v":1494,"vw":30.300854},{"c":30.37,"h":30.37,"l":30.295,"n":147,"o":30.33,"t":"2026-10-19T15:30:00Z","v":9617,"vw":30.344589},{"c":30.34,"h":30.38,"l":30.34,"n":140,"o":30.34,"t":"2026-10-19T15:45:00Z","v":10654,"vw":30.346457},{"c":30.29,"h":30.33,"l":30.27,"n":58,"o":30.33,"t":"2026-10-19T16:00:00Z","v":2389,"vw":30.295844},{"c":30.23,"h":30.31,"l":30.2201,"n":48,"o":30.3,"t":"2026-10-19T16:15:00Z","v":2780,"vw":30.265412},{"c":30.22,"h":30.23,"l":30.2,"n":70,"o":30.23,"t":"2026-10-19T16:30:00Z","v":7436,"vw":30.215745},{"c":30.16,"h":30.22,"l":30.16,"n":72,"o":30.22,"t":"2026-10-19T16:45:00Z","v":6712,"vw":30.171801},{"c":30.145,"h":30.16,"l":30.13,"n":89,"o":30.15,"t":"2026-10-19T17:00:00Z","v":5176,"vw":30.149153},{"c":30.16,"h":30.17,"l":30.14,"n":49,"o":30.145,"t":"2026-10-19T17:15:00Z","v":3087,"vw":30.153652},{"c":30.14,"h":30.175,"l":30.12,"n":104,"o":30.15,"t":"2026-10-19T17:30:00Z","v":8390,"vw":30.147818},{"c":30.11,"h":30.11,"l":30.05,"n":66,"o":30.1,"t":"2026-10-19T17:45:00Z","v":4310,"vw":30.090319},{"c":30.09,"h":30.115,"l":30.07,"n":43,"o":30.115,"t":"2026-10-19T18:00:00Z","v":1878,"vw":30.088642},{"c":30.03,"h":30.11,"l":30.03,"n":47,"o":30.1,"t":"2026-10-19T18:15:00Z","v":2180,"vw":30.090599},{"c":30.0876,"h":30.09,"l":30.03,"n":56,"o":30.04,"t":"2026-10-19T18:30:00Z","v":4268,"vw":30.067518},{"c":30.11,"h":30.13,"l":30.11,"n":27,"o":30.11,"t":"2026-10-19T18:45:00Z","v":3271,"vw":30.115678},{"c":30.08,"h":30.13,"l":30.08,"n":53,"o":30.12,"t":"2026-10-19T19:00:00Z","v":3429,"vw":30.092105},{"c":30.14,"h":30.15,"l":30.08,"n":47,"o":30.08,"t":"2026-10-19T19:15:00Z","v":2694,"vw":30.115968},{"c":30.12,"h":30.14,"l":30.09,"n":77,"o":30.1,"t":"2026-10-19T19:30:00Z","v":6038,"vw":30.12096},{"c":30.03,"h":30.12,"l":30.01,"n":298,"o":30.12,"t":"2026-10-19T19:45:00Z","v":31347,"vw":30.033065},{"c":30.03,"h":30.03,"l":30.03,"n":11,"o":30.03,"t":"2026-10-19T20:00:00Z","v":226,"vw":30.03},{"c":30.06,"h":30.06,"l":30.05,"n":17,"o":30.05,"t":"2026-10-19T23:15:00Z","v":752,"vw":30.056667},{"c":30.14,"h":30.14,"l":30.14,"n":3,"o":30.14,"t":"2026-10-20T10:15:00Z","v":631,"vw":30.14},{"c":29.69,"h":29.86,"l":29.635,"n":600,"o":29.83,"t":"2026-10-20T13:30:00Z","v":59259,"vw":29.741244},{"c":29.95,"h":29.95,"l":29.67,"n":505,"o":29.68,"t":"2026-10-20T13:45:00Z","v":41346,"vw":29.789043},{"c":30.09,"h":30.09,"l":29.93,"n":487,"o":29.95,"t":"2026-10-20T14:00:00Z","v":46280,"vw":30.002878},{"c":30.39,"h":30.4,"l":30.08,"n":348,"o":30.085,"t":"2026-10-20T14:15:00Z","v":31137,"vw":30.290309},{"c":30.4,"h":30.435,"l":30.285,"n":1279,"o":30.385,"t":"2026-10-20T14:30:00Z","v":129391,"vw":30.349816},{"c":30.39,"h":30.43,"l":30.325,"n":606,"o":30.4,"t":"2026-10-20T14:45:00Z","v":76641,"vw":30.383179},{"c":30.15,"h":30.405,"l":30.085,"n":469,"o":30.37,"t":"2026-10-20T15:00:00Z","v":64847,"vw":30.311099},{"c":30.13,"h":30.2,"l":30.12,"n":232,"o":30.12,"t":"2026-10-20T15:15:00Z","v":20595,"vw":30.160548},{"c":30.12,"h":30.14,"l":30.04,"n":815,"o":30.13,"t":"2026-10-20T15:30:00Z","v":112731,"vw":30.065361},{"c":30.14,"h":30.17,"l":30.08,"n":132,"o":30.105,"t":"2026-10-20T15:45:00Z","v":10863,"vw":30.115671},{"c":30.14,"h":30.17,"l":30.125,"n":93,"o":30.16,"t":"2026-10-20T16:00:00Z","v":5653,"vw":30.144418},{"c":30.14,"h":30.15,"l":30.06,"n":143,"o":30.145,"t":"2026-10-20T16:15:00Z","v":10469,"vw":30.106042},{"c":30.16,"h":30.18,"l":30.14,"n":88,"o":30.15,"t":"2026-10-20T16:30:00Z","v":8500,"vw":30.160178},{"c":30.1,"h":30.185,"l":30.08,"n":130,"o":30.17,"t":"2026-10-20T16:45:00Z","v":17081,"vw":30.135252},{"c":30.125,"h":30.13,"l":30.1,"n":97,"o":30.1,"t":"2026-10-20T17:00:00Z","v":9652,"vw":30.110616},{"c":30.145,"h":30.16,"l":30.13,"n":49,"o":30.13,"t":"2026-10-20T17:15:00Z","v":5126,"vw":30.137415},{"c":30.185,"h":30.1901,"l":30.155,"n":81,"o":30.155,"t":"2026-10-20T17:30:00Z","v":6597,"vw":30.175081},{"c":30.21,"h":30.2149,"l":30.18,"n":302,"o":30.19,"t":"2026-10-20T17:45:00Z","v":28649,"vw":30.198388},{"c":30.21,"h":30.22,"l":30.2,"n":130,"o":30.215,"t":"2026-10-20T18:00:00Z","v":15224,"vw":30.207779},{"c":30.18,"h":30.22,"l":30.17,"n":218,"o":30.215,"t":"2026-10-20T18:15:00Z","v":67205,"vw":30.185428},{"c":30.07,"h":30.18,"l":30.07,"n":106,"o":30.18,"t":"2026-10-20T18:30:00Z","v":21078,"vw":30.11488},{"c":30.13,"h":30.15,"l":30.08,"n":104,"o":30.08,"t":"2026-10-20T18:45:00Z","v":9987,"vw":30.130163},{"c":30.13,"h":30.165,"l":30.13,"n":123,"o":30.145,"t":"2026-10-20T19:00:00Z","v":9091,"vw":30.146878},{"c":30.105,"h":30.13,"l":30.09,"n":124,"o":30.115,"t":"2026-10-20T19:15:00Z","v":16980,"vw":30.107045},{"c":30.055,"h":30.14,"l":30.04,"n":141,"o":30.1,"t":"2026-10-20T19:30:00Z","v":9824,"vw":30.085928},{"c":30.04,"h":30.1,"l":30.03,"n":526,"o":30.065,"t":"2026-10-20T19:45:00Z","v":83272,"vw":30.057828},{"c":30.08,"h":30.08,"l":30.08,"n":6,"o":30.08,"t":"2026-10-20T20:00:00Z","v":350,"vw":30.08},{"c":30.25,"h":30.25,"l":30.25,"n":4,"o":30.25,"t":"2026-10-20T20:45:00Z","v":500,"vw":30.25},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-10-20T21:00:00Z","v":150,"vw":30.24},{"c":30.36,"h":30.5,"l":30.36,"n":7,"o":30.49,"t":"2026-10-20T22:15:00Z","v":4450,"vw":30.387947},{"c":30.55,"h":30.55,"l":30.54,"n":3,"o":30.54,"t":"2026-10-20T23:15:00Z","v":220,"vw":30.545},{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-10-21T12:15:00Z","v":1000,"vw":30.61},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-21T13:00:00Z","v":101,"vw":30.9},{"c":30.55,"h":30.55,"l":30.55,"n":13,"o":30.55,"t":"2026-10-21T13:15:00Z","v":512,"vw":30.55},{"c":30.58,"h":30.71,"l":30.52,"n":427,"o":30.56,"t":"2026-10-21T13:30:00Z","v":41152,"vw":30.618958},{"c":30.67,"h":30.725,"l":30.545,"n":224,"o":30.545,"t":"2026-10-21T13:45:00Z","v":23027,"vw":30.683172},{"c":30.58,"h":30.74,"l":30.56,"n":432,"o":30.67,"t":"2026-10-21T14:00:00Z","v":44092,"vw":30.644512},{"c":30.515,"h":30.61,"l":30.515,"n":199,"o":30.59,"t":"2026-10-21T14:15:00Z","v":11555,"vw":30.55606},{"c":30.52,"h":30.56,"l":30.44,"n":163,"o":30.51,"t":"2026-10-21T14:30:00Z","v":17143,"vw":30.512016},{"c":30.4972,"h":30.55,"l":30.48,"n":146,"o":30.5001,"t":"2026-10-21T14:45:00Z","v":10072,"vw":30.510686},{"c":30.57,"h":30.5923,"l":30.49,"n":171,"o":30.5001,"t":"2026-10-21T15:00:00Z","v":10420,"vw":30.529911},{"c":30.5772,"h":30.59,"l":30.53,"n":180,"o":30.57,"t":"2026-10-21T15:15:00Z","v":11616,"vw":30.556906},{"c":30.635,"h":30.68,"l":30.59,"n":145,"o":30.6,"t":"2026-10-21T15:30:00Z","v":14242,"vw":30.619113},{"c":30.645,"h":30.67,"l":30.635,"n":112,"o":30.66,"t":"2026-10-21T15:45:00Z","v":7377,"vw":30.653673},{"c":30.575,"h":30.64,"l":30.575,"n":199,"o":30.64,"t":"2026-10-21T16:00:00Z","v":13069,"vw":30.605625},{"c":30.565,"h":30.61,"l":30.565,"n":128,"o":30.6,"t":"2026-10-21T16:15:00Z","v":8146,"vw":30.586062},{"c":30.66,"h":30.745,"l":30.565,"n":162,"o":30.575,"t":"2026-10-21T16:30:00Z","v":12080,"vw":30.628817},{"c":30.64,"h":30.66,"l":30.615,"n":62,"o":30.66,"t":"2026-10-21T16:45:00Z","v":3111,"vw":30.633462},{"c":30.6,"h":30.645,"l":30.585,"n":104,"o":30.64,"t":"2026-10-21T17:00:00Z","v":16105,"vw":30.61181},{"c":30.6,"h":30.62,"l":30.585,"n":123,"o":30.605,"t":"2026-10-21T17:15:00Z","v":10092,"vw":30.601099},{"c":30.54,"h":30.6,"l":30.54,"n":68,"o":30.6,"t":"2026-10-21T17:30:00Z","v":4214,"vw":30.564996},{"c":30.51,"h":30.55,"l":30.51,"n":160,"o":30.545,"t":"2026-10-21T17:45:00Z","v":6363,"vw":30.527782},{"c":30.525,"h":30.53,"l":30.505,"n":67,"o":30.525,"t":"2026-10-21T18:00:00Z","v":3989,"vw":30.521217},{"c":30.53,"h":30.545,"l":30.51,"n":101,"o":30.51,"t":"2026-10-21T18:15:00Z","v":6686,"vw":30.5371},{"c":30.57,"h":30.57,"l":30.525,"n":80,"o":30.535,"t":"2026-10-21T18:30:00Z","v":5117,"vw":30.541019},{"c":30.455,"h":30.605,"l":30.45,"n":79,"o":30.585,"t":"2026-10-21T18:45:00Z","v":6887,"vw":30.543874},{"c":30.415,"h":30.45,"l":30.36,"n":139,"o":30.44,"t":"2026-10-21T19:00:00Z","v":7122,"vw":30.412943},{"c":30.5,"h":30.5,"l":30.405,"n":117,"o":30.405,"t":"2026-10-21T19:15:00Z","v":6760,"vw":30.456865},{"c":30.515,"h":30.52,"l":30.485,"n":169,"o":30.515,"t":"2026-10-21T19:30:00Z","v":12782,"vw":30.500746},{"c":30.54,"h":30.575,"l":30.52,"n":309,"o":30.52,"t":"2026-10-21T19:45:00Z","v":34734,"vw":30.555964},{"c":30.55,"h":30.55,"l":30.55,"n":9,"o":30.55,"t":"2026-10-21T20:00:00Z","v":1396,"vw":30.55},{"c":30.3932,"h":30.3932,"l":30.3932,"n":1,"o":30.3932,"t":"2026-10-21T22:00:00Z","v":100,"vw":30.3932},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-10-22T11:30:00Z","v":509,"vw":30},{"c":29.7981,"h":29.7981,"l":29.7981,"n":1,"o":29.7981,"t":"2026-10-22T12:30:00Z","v":100,"vw":29.7981},{"c":29.98,"h":29.98,"l":29.88,"n":9,"o":29.9,"t":"2026-10-22T13:15:00Z","v":1105,"vw":29.950652},{"c":30.16,"h":30.26,"l":29.89,"n":373,"o":29.95,"t":"2026-10-22T13:30:00Z","v":30071,"vw":30.149656},{"c":30.05,"h":30.12,"l":29.94,"n":462,"o":30.105,"t":"2026-10-22T13:45:00Z","v":41424,"vw":30.055683},{"c":29.955,"h":30.105,"l":29.955,"n":357,"o":30.05,"t":"2026-10-22T14:00:00Z","v":25550,"vw":30.026171},{"c":29.815,"h":30.055,"l":29.815,"n":311,"o":29.9502,"t":"2026-10-22T14:15:00Z","v":18729,"vw":29.923588},{"c":29.86,"h":29.89,"l":29.792,"n":284,"o":29.83,"t":"2026-10-22T14:30:00Z","v":17256,"vw":29.835478},{"c":29.79,"h":29.88,"l":29.729,"n":276,"o":29.86,"t":"2026-10-22T14:45:00Z","v":19518,"vw":29.787723},{"c":29.64,"h":29.805,"l":29.59,"n":254,"o":29.79,"t":"2026-10-22T15:00:00Z","v":19971,"vw":29.701271},{"c":29.76,"h":29.825,"l":29.62,"n":219,"o":29.62,"t":"2026-10-22T15:15:00Z","v":14979,"vw":29.768087},{"c":29.77,"h":29.84,"l":29.75,"n":265,"o":29.77,"t":"2026-10-22T15:30:00Z","v":18057,"vw":29.783546},{"c":29.875,"h":29.885,"l":29.765,"n":248,"o":29.775,"t":"2026-10-22T15:45:00Z","v":26127,"vw":29.837545},{"c":29.87,"h":29.905,"l":29.82,"n":223,"o":29.89,"t":"2026-10-22T16:00:00Z","v":18078,"vw":29.867036},{"c":29.805,"h":29.9,"l":29.805,"n":210,"o":29.87,"t":"2026-10-22T16:15:00Z","v":15551,"vw":29.849663},{"c":29.685,"h":29.79,"l":29.685,"n":133,"o":29.775,"t":"2026-10-22T16:30:00Z","v":8432,"vw":29.76175},{"c":29.72,"h":29.735,"l":29.595,"n":345,"o":29.665,"t":"2026-10-22T16:45:00Z","v":43978,"vw":29.633294},{"c":29.64,"h":29.73,"l":29.615,"n":172,"o":29.73,"t":"2026-10-22T17:00:00Z","v":18088,"vw":29.663979},{"c":29.65,"h":29.695,"l":29.615,"n":126,"o":29.65,"t":"2026-10-22T17:15:00Z","v":10221,"vw":29.657726},{"c":29.61,"h":29.66,"l":29.595,"n":196,"o":29.64,"t":"2026-10-22T17:30:00Z","v":18500,"vw":29.621133},{"c":29.53,"h":29.615,"l":29.53,"n":173,"o":29.61,"t":"2026-10-22T17:45:00Z","v":15440,"vw":29.566859},{"c":29.52,"h":29.55,"l":29.425,"n":252,"o":29.52,"t":"2026-10-22T18:00:00Z","v":25069,"vw":29.488528},{"c":29.53,"h":29.61,"l":29.51,"n":130,"o":29.525,"t":"2026-10-22T18:15:00Z","v":13868,"vw":29.562101},{"c":29.54,"h":29.54,"l":29.4903,"n":211,"o":29.505,"t":"2026-10-22T18:30:00Z","v":19290,"vw":29.513217},{"c":29.495,"h":29.55,"l":29.495,"n":106,"o":29.55,"t":"2026-10-22T18:45:00Z","v":7402,"vw":29.512114},{"c":29.525,"h":29.545,"l":29.4401,"n":217,"o":29.485,"t":"2026-10-22T19:00:00Z","v":26836,"vw":29.489037},{"c":29.615,"h":29.62,"l":29.5,"n":142,"o":29.51,"t":"2026-10-22T19:15:00Z","v":12827,"vw":29.553747},{"c":29.55,"h":29.63,"l":29.54,"n":259,"o":29.62,"t":"2026-10-22T19:30:00Z","v":23316,"vw":29.573242},{"c":29.65,"h":29.69,"l":29.5,"n":831,"o":29.55,"t":"2026-10-22T19:45:00Z","v":92612,"vw":29.618954},{"c":29.63,"h":29.63,"l":29.63,"n":7,"o":29.63,"t":"2026-10-22T20:00:00Z","v":361,"vw":29.63},{"c":29.6301,"h":29.6301,"l":29.6301,"n":1,"o":29.6301,"t":"2026-10-22T20:15:00Z","v":500,"vw":29.6301},{"c":29.59,"h":29.66,"l":29.59,"n":10,"o":29.66,"t":"2026-10-22T21:45:00Z","v":500,"vw":29.633411},{"c":29.708,"h":29.708,"l":29.708,"n":1,"o":29.708,"t":"2026-10-22T22:15:00Z","v":100,"vw":29.708},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-10-22T23:30:00Z","v":151,"vw":29.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1838464601373071,"strike":35.784619468497425,"iv":0.4888988840551616,"gamma":0.043178696654978414,"theta":-0.012784799778866618,"vega":0.014590002208804596,"rho":0.0020910804798546677,"breakevenPct":21.392055108453388},{"delta":0.15,"premium":0.3468312251896446,"strike":36.18312251896446,"iv":0.5992382213915604,"gamma":0.050652496323415806,"theta":-0.020088905161523084,"vega":0.019365425247668835,"rho":0.0031151270430774436,"breakevenPct":23.287052798360136},{"delta":0.2,"premium":0.37092696629213484,"strike":33.081460674157306,"iv":0.42075533707865165,"gamma":0.07977219101123596,"theta":-0.01756741573033708,"vega":0.02338005617977528,"rho":0.004200977464762405,"breakevenPct":12.900397031553963},{"delta":0.25,"premium":0.4237378640776699,"strike":31.85954692556634,"iv":0.34331941747572814,"gamma":0.10938595469255663,"theta":-0.016364077669902912,"vega":0.026226990291262135,"rho":0.005268695753429637,"breakevenPct":8.954724230995664},{"delta":0.3,"premium":0.5936407766990291,"strike":31.535922330097087,"iv":0.37147475728155344,"gamma":0.10935359223300971,"theta":-0.019276699029126213,"vega":0.02836291262135922,"rho":0.006308275111192637,"breakevenPct":8.435920036436444},{"delta":0.35,"premium":0.7635436893203883,"strike":31.212297734627832,"iv":0.3996300970873787,"gamma":0.10932122977346277,"theta":-0.022189320388349514,"vega":0.03049883495145631,"rho":0.007347854468955636,"breakevenPct":7.917115841877223},{"delta":0.4,"premium":0.9202631578947369,"strike":30.835406698564594,"iv":0.41242153110047847,"gamma":0.11178535885167465,"theta":-0.024001244019138755,"vega":0.03213043062200957,"rho":0.008392968447943905,"breakevenPct":7.174046089974116},{"delta":0.45,"premium":1.051842105263158,"strike":30.356937799043063,"iv":0.39591435406698566,"gamma":0.11901023923444976,"theta":-0.02371416267942584,"vega":0.03280028708133972,"rho":0.009448636820896635,"breakevenPct":6.003307135694297},{"delta":0.5,"premium":1.2108034970857617,"strike":29.894254787676935,"iv":0.3859263946711074,"gamma":0.1232473771856786,"theta":-0.023574021648626146,"vega":0.033173105745212324,"rho":0.010489085141146067,"breakevenPct":4.97825948283057},{"delta":0.55,"premium":1.4501873438801,"strike":29.477935054121566,"iv":0.39508542880932557,"gamma":0.11870949208992507,"theta":-0.023865445462114904,"vega":0.03267352206494588,"rho":0.011484832046762974,"breakevenPct":4.381108329401506},{"delta":0.6,"premium":1.6895711906744377,"strike":29.061615320566194,"iv":0.40424446294754374,"gamma":0.11417160699417153,"theta":-0.024156869275603662,"vega":0.03217393838467943,"rho":0.012480578952379879,"breakevenPct":3.7839571759724446},{"delta":0.65,"premium":2.1243749999999997,"strike":28.51590909090909,"iv":0.4401640909090909,"gamma":0.10110727272727274,"theta":-0.025071363636363635,"vega":0.030696136363636363,"rho":0.013341186344545621,"breakevenPct":3.409666185990864},{"delta":0.7,"premium":2.578981854838709,"strike":27.953629032258064,"iv":0.4757016129032258,"gamma":0.08734354838709679,"theta":-0.02574959677419355,"vega":0.02894959677419355,"rho":0.014187530471437095,"breakevenPct":3.0462736655308005},{"delta":0.75,"premium":2.8940020161290323,"strike":27.449596774193548,"iv":0.46158870967741933,"gamma":0.08129516129032258,"theta":-0.02302782258064516,"vega":0.026227822580645162,"rho":0.015124789812494776,"breakevenPct":2.4083658127660557},{"delta":0.8,"premium":3.32247899159664,"strike":26.848739495798316,"iv":0.46274957983193293,"gamma":0.07290504201680668,"theta":-0.02078151260504202,"vega":0.02339159663865546,"rho":0.015977538687660903,"breakevenPct":1.8265895625884552},{"delta":0.85,"premium":5.147468354430377,"strike":25.002531645569622,"iv":0.6413924050632909,"gamma":0.04512784810126585,"theta":-0.023296202531645566,"vega":0.01940430379746836,"rho":0.015767701529173173,"breakevenPct":1.754978062774214},{"delta":0.9,"premium":7.609887005649719,"strike":22.46327683615819,"iv":0.8536485875706217,"gamma":0.024709039548022588,"theta":-0.02350960451977401,"vega":0.01468022598870056,"rho":0.015036022270864488,"breakevenPct":1.4956592703608218}],"put":[{"delta":0.15,"premium":0.2287275010079053,"strike":27.049700013438738,"iv":0.3397508748816469,"gamma":0.08265982756904439,"theta":-0.01082676274537161,"vega":0.01936727055547053,"rho":-0.003902138624031977,"breakevenPct":9.480349266180117},{"delta":0.2,"premium":0.28434993419158167,"strike":27.791332455887755,"iv":0.29667457973418837,"gamma":0.11420566136318555,"theta":-0.011092087599496286,"vega":0.0231808110459284,"rho":-0.005196869083580148,"breakevenPct":7.165094425595093},{"delta":0.25,"premium":0.8628030904777962,"strike":26.487876380888153,"iv":0.667459284898596,"gamma":0.06298466362860637,"theta":-0.028549533842610563,"vega":0.026050288729511366,"rho":-0.006687591772427448,"breakevenPct":13.516458689131433},{"delta":0.3,"premium":0.8387774246484939,"strike":27.448903014060242,"iv":0.5427617772862792,"gamma":0.08999894686173324,"theta":-0.024284218677113025,"vega":0.028249872230080852,"rho":-0.007890061224601615,"breakevenPct":10.191948736376137},{"delta":0.35,"premium":0.8147517588191917,"strike":28.409929647232335,"iv":0.4180642696739625,"gamma":0.1170132300948601,"theta":-0.020018903511615487,"vega":0.03044945573065034,"rho":-0.009092530676775783,"breakevenPct":6.867438783620843},{"delta":0.4,"premium":0.8618149466192172,"strike":29.137366548042706,"iv":0.34000270462633453,"gamma":0.13506982206405693,"theta":-0.01737252669039146,"vega":0.03200604982206406,"rho":-0.010336746235471239,"breakevenPct":4.571206205118164},{"delta":0.45,"premium":1.0219572953736655,"strike":29.4932384341637,"iv":0.3361237010676157,"gamma":0.1388776512455516,"theta":-0.01730135231316726,"vega":0.032539857651245556,"rho":-0.011647366222674649,"breakevenPct":3.9106272737427057},{"delta":0.5,"premium":1.182099644128114,"strike":29.849110320284698,"iv":0.3322446975088968,"gamma":0.14268548042704626,"theta":-0.017230177935943062,"vega":0.03307366548042705,"rho":-0.012957986209878059,"breakevenPct":3.250048342367248},{"delta":0.55,"premium":1.6303773584905665,"strike":30.362264150943396,"iv":0.37939698113207554,"gamma":0.1280343396226415,"theta":-0.019554716981132078,"vega":0.032937735849056606,"rho":-0.014456853124412779,"breakevenPct":3.031094186794361},{"delta":0.6,"premium":2.2907547169811315,"strike":30.991194968553458,"iv":0.4641139622641509,"gamma":0.09979534591194972,"theta":-0.02364276729559748,"vega":0.03230880503144654,"rho":-0.016094290693788597,"breakevenPct":3.1372249356317},{"delta":0.65,"premium":2.3833709131905296,"strike":31.277903043968433,"iv":0.42572660653889516,"gamma":0.10242914317925592,"theta":-0.020198421645997743,"vega":0.030243517474633597,"rho":-0.01734675748080996,"breakevenPct":2.4821730314616834},{"delta":0.7,"premium":2.4679255918827505,"strike":31.559751972942504,"iv":0.38559131905298766,"gamma":0.10550129650507327,"theta":-0.01664712514092447,"vega":0.028157835400225484,"rho":-0.018593758151246167,"breakevenPct":1.8163132600075882},{"delta":0.75,"premium":2.552480270574972,"strike":31.84160090191657,"iv":0.34545603156708005,"gamma":0.10857344983089064,"theta":-0.013095828635851185,"vega":0.02607215332581736,"rho":-0.019840758821682375,"breakevenPct":1.1504534885534912},{"delta":0.8,"premium":3.2460665658093815,"strike":32.66263237518911,"iv":0.36302239031770056,"gamma":0.0951257186081694,"theta":-0.011431316187594555,"vega":0.02327655068078668,"rho":-0.02153353540809153,"breakevenPct":0.7203313892010546},{"delta":0.85,"premium":5.407299270072994,"strike":34.846715328467155,"iv":0.4995868613138687,"gamma":0.05836131386861313,"theta":-0.013264233576642337,"vega":0.01947080291970803,"rho":-0.024336265730829525,"breakevenPct":0.6432127627601731},{"delta":0.9,"premium":11.734576034186102,"strike":41.22874784637195,"iv":0.7512454246124454,"gamma":0.027956260470314045,"theta":-0.013070816831395701,"vega":0.014004685409565877,"rho":-0.030445378426849568,"breakevenPct":0.676352159100881}]},"raw":{"call":[{"delta":0.1,"premium":0.1838464601373071,"strike":35.784619468497425,"iv":0.4888988840551616,"gamma":0.043178696654978414,"theta":-0.012784799778866618,"vega":0.014590002208804596,"rho":0.0020910804798546677,"breakevenPct":21.392055108453388},{"delta":0.15,"premium":0.3468312251896446,"strike":36.18312251896446,"iv":0.5992382213915604,"gamma":0.050652496323415806,"theta":-0.020088905161523084,"vega":0.019365425247668835,"rho":0.0031151270430774436,"breakevenPct":23.287052798360136},{"delta":0.2,"premium":0.37092696629213484,"strike":33.081460674157306,"iv":0.42075533707865165,"gamma":0.07977219101123596,"theta":-0.01756741573033708,"vega":0.02338005617977528,"rho":0.004200977464762405,"breakevenPct":12.900397031553963},{"delta":0.25,"premium":0.4237378640776699,"strike":31.85954692556634,"iv":0.34331941747572814,"gamma":0.10938595469255663,"theta":-0.016364077669902912,"vega":0.026226990291262135,"rho":0.005268695753429637,"breakevenPct":8.954724230995664},{"delta":0.3,"premium":0.5936407766990291,"strike":31.535922330097087,"iv":0.37147475728155344,"gamma":0.10935359223300971,"theta":-0.019276699029126213,"vega":0.02836291262135922,"rho":0.006308275111192637,"breakevenPct":8.435920036436444},{"delta":0.35,"premium":0.7635436893203883,"strike":31.212297734627832,"iv":0.3996300970873787,"gamma":0.10932122977346277,"theta":-0.022189320388349514,"vega":0.03049883495145631,"rho":0.007347854468955636,"breakevenPct":7.917115841877223},{"delta":0.4,"premium":0.9202631578947369,"strike":30.835406698564594,"iv":0.41242153110047847,"gamma":0.11178535885167465,"theta":-0.024001244019138755,"vega":0.03213043062200957,"rho":0.008392968447943905,"breakevenPct":7.174046089974116},{"delta":0.45,"premium":1.051842105263158,"strike":30.356937799043063,"iv":0.39591435406698566,"gamma":0.11901023923444976,"theta":-0.02371416267942584,"vega":0.03280028708133972,"rho":0.009448636820896635,"breakevenPct":6.003307135694297},{"delta":0.5,"premium":1.2108034970857617,"strike":29.894254787676935,"iv":0.3859263946711074,"gamma":0.1232473771856786,"theta":-0.023574021648626146,"vega":0.033173105745212324,"rho":0.010489085141146067,"breakevenPct":4.97825948283057},{"delta":0.55,"premium":1.4501873438801,"strike":29.477935054121566,"iv":0.39508542880932557,"gamma":0.11870949208992507,"theta":-0.023865445462114904,"vega":0.03267352206494588,"rho":0.011484832046762974,"breakevenPct":4.381108329401506},{"delta":0.6,"premium":1.6895711906744377,"strike":29.061615320566194,"iv":0.40424446294754374,"gamma":0.11417160699417153,"theta":-0.024156869275603662,"vega":0.03217393838467943,"rho":0.012480578952379879,"breakevenPct":3.7839571759724446},{"delta":0.65,"premium":2.1243749999999997,"strike":28.51590909090909,"iv":0.4401640909090909,"gamma":0.10110727272727274,"theta":-0.025071363636363635,"vega":0.030696136363636363,"rho":0.013341186344545621,"breakevenPct":3.409666185990864},{"delta":0.7,"premium":2.578981854838709,"strike":27.953629032258064,"iv":0.4757016129032258,"gamma":0.08734354838709679,"theta":-0.02574959677419355,"vega":0.02894959677419355,"rho":0.014187530471437095,"breakevenPct":3.0462736655308005},{"delta":0.75,"premium":2.8940020161290323,"strike":27.449596774193548,"iv":0.46158870967741933,"gamma":0.08129516129032258,"theta":-0.02302782258064516,"vega":0.026227822580645162,"rho":0.015124789812494776,"breakevenPct":2.4083658127660557},{"delta":0.8,"premium":3.32247899159664,"strike":26.848739495798316,"iv":0.46274957983193293,"gamma":0.07290504201680668,"theta":-0.02078151260504202,"vega":0.02339159663865546,"rho":0.015977538687660903,"breakevenPct":1.8265895625884552},{"delta":0.85,"premium":5.147468354430377,"strike":25.002531645569622,"iv":0.6413924050632909,"gamma":0.04512784810126585,"theta":-0.023296202531645566,"vega":0.01940430379746836,"rho":0.015767701529173173,"breakevenPct":1.754978062774214},{"delta":0.9,"premium":7.609887005649719,"strike":22.46327683615819,"iv":0.8536485875706217,"gamma":0.024709039548022588,"theta":-0.02350960451977401,"vega":0.01468022598870056,"rho":0.015036022270864488,"breakevenPct":1.4956592703608218}],"put":[{"delta":0.15,"premium":0.2287275010079053,"strike":27.049700013438738,"iv":0.3397508748816469,"gamma":0.08265982756904439,"theta":-0.01082676274537161,"vega":0.01936727055547053,"rho":-0.003902138624031977,"breakevenPct":9.480349266180117},{"delta":0.2,"premium":0.28434993419158167,"strike":27.791332455887755,"iv":0.29667457973418837,"gamma":0.11420566136318555,"theta":-0.011092087599496286,"vega":0.0231808110459284,"rho":-0.005196869083580148,"breakevenPct":7.165094425595093},{"delta":0.25,"premium":0.8628030904777962,"strike":26.487876380888153,"iv":0.667459284898596,"gamma":0.06298466362860637,"theta":-0.028549533842610563,"vega":0.026050288729511366,"rho":-0.006687591772427448,"breakevenPct":13.516458689131433},{"delta":0.3,"premium":0.8387774246484939,"strike":27.448903014060242,"iv":0.5427617772862792,"gamma":0.08999894686173324,"theta":-0.024284218677113025,"vega":0.028249872230080852,"rho":-0.007890061224601615,"breakevenPct":10.191948736376137},{"delta":0.35,"premium":0.8147517588191917,"strike":28.409929647232335,"iv":0.4180642696739625,"gamma":0.1170132300948601,"theta":-0.020018903511615487,"vega":0.03044945573065034,"rho":-0.009092530676775783,"breakevenPct":6.867438783620843},{"delta":0.4,"premium":0.8618149466192172,"strike":29.137366548042706,"iv":0.34000270462633453,"gamma":0.13506982206405693,"theta":-0.01737252669039146,"vega":0.03200604982206406,"rho":-0.010336746235471239,"breakevenPct":4.571206205118164},{"delta":0.45,"premium":1.0219572953736655,"strike":29.4932384341637,"iv":0.3361237010676157,"gamma":0.1388776512455516,"theta":-0.01730135231316726,"vega":0.032539857651245556,"rho":-0.011647366222674649,"breakevenPct":3.9106272737427057},{"delta":0.5,"premium":1.182099644128114,"strike":29.849110320284698,"iv":0.3322446975088968,"gamma":0.14268548042704626,"theta":-0.017230177935943062,"vega":0.03307366548042705,"rho":-0.012957986209878059,"breakevenPct":3.250048342367248},{"delta":0.55,"premium":1.6303773584905665,"strike":30.362264150943396,"iv":0.37939698113207554,"gamma":0.1280343396226415,"theta":-0.019554716981132078,"vega":0.032937735849056606,"rho":-0.014456853124412779,"breakevenPct":3.031094186794361},{"delta":0.6,"premium":2.2907547169811315,"strike":30.991194968553458,"iv":0.4641139622641509,"gamma":0.09979534591194972,"theta":-0.02364276729559748,"vega":0.03230880503144654,"rho":-0.016094290693788597,"breakevenPct":3.1372249356317},{"delta":0.65,"premium":2.3833709131905296,"strike":31.277903043968433,"iv":0.42572660653889516,"gamma":0.10242914317925592,"theta":-0.020198421645997743,"vega":0.030243517474633597,"rho":-0.01734675748080996,"breakevenPct":2.4821730314616834},{"delta":0.7,"premium":2.4679255918827505,"strike":31.559751972942504,"iv":0.38559131905298766,"gamma":0.10550129650507327,"theta":-0.01664712514092447,"vega":0.028157835400225484,"rho":-0.018593758151246167,"breakevenPct":1.8163132600075882},{"delta":0.75,"premium":2.552480270574972,"strike":31.84160090191657,"iv":0.34545603156708005,"gamma":0.10857344983089064,"theta":-0.013095828635851185,"vega":0.02607215332581736,"rho":-0.019840758821682375,"breakevenPct":1.1504534885534912},{"delta":0.8,"premium":3.2460665658093815,"strike":32.66263237518911,"iv":0.36302239031770056,"gamma":0.0951257186081694,"theta":-0.011431316187594555,"vega":0.02327655068078668,"rho":-0.02153353540809153,"breakevenPct":0.7203313892010546},{"delta":0.85,"premium":5.407299270072994,"strike":34.846715328467155,"iv":0.4995868613138687,"gamma":0.05836131386861313,"theta":-0.013264233576642337,"vega":0.01947080291970803,"rho":-0.024336265730829525,"breakevenPct":0.6432127627601731},{"delta":0.9,"premium":11.734576034186102,"strike":41.22874784637195,"iv":0.7512454246124454,"gamma":0.027956260470314045,"theta":-0.013070816831395701,"vega":0.014004685409565877,"rho":-0.030445378426849568,"breakevenPct":0.676352159100881}]}},"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"}}