{"symbol":"CTA","url":"https://intraalpha.com/companies/CTA","capturedAt":"2026-10-22T14:51:22.574Z","state":"ready","quote":{"symbol":"CTA","last_price":29.865,"prev_close":29.92,"regular_close":29.865,"change":-0.055,"change_pct":-0.1838,"regular_change":-0.055,"regular_change_pct":-0.1838,"extended_change":0,"extended_change_pct":0,"bid":29.88,"ask":29.93,"bid_size":1200,"ask_size":1200,"volume":47549,"vwap":30.075505,"open":30.18,"high":30.34,"low":29.86,"close":29.865,"trade_count":317,"last_trade_at":"2026-10-22T14:46:42.902793801Z","last_quote_at":"2026-10-22T14:51:21.805841384Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:51:15.661020492-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000000,"net_expense_ratio":0.0075,"portfolio_turnover":0,"dividend_yield":0.0527,"inception_date":"2022-03-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:51:22.152132+00:00"},"optionObservedAt":"2026-10-22T14:40:37.253Z","bars":[{"c":29.7,"h":29.73,"l":29.7,"n":4,"o":29.73,"t":"2026-10-15T12:40:00Z","v":1752,"vw":29.725439},{"c":29.35,"h":29.43,"l":29.33,"n":42,"o":29.43,"t":"2026-10-15T13:30:00Z","v":2904,"vw":29.360743},{"c":29.2923,"h":29.3214,"l":29.2923,"n":8,"o":29.3214,"t":"2026-10-15T13:35:00Z","v":1175,"vw":29.305735},{"c":29.3013,"h":29.3013,"l":29.27,"n":15,"o":29.28,"t":"2026-10-15T13:40:00Z","v":1557,"vw":29.28374},{"c":29.18,"h":29.29,"l":29.18,"n":72,"o":29.27,"t":"2026-10-15T13:45:00Z","v":20986,"vw":29.271895},{"c":29.165,"h":29.2,"l":29.14,"n":10,"o":29.2,"t":"2026-10-15T13:50:00Z","v":872,"vw":29.165489},{"c":29.13,"h":29.14,"l":29.13,"n":11,"o":29.13,"t":"2026-10-15T13:55:00Z","v":1347,"vw":29.137805},{"c":29.35,"h":29.35,"l":29.19,"n":35,"o":29.195,"t":"2026-10-15T14:00:00Z","v":5460,"vw":29.256253},{"c":29.43,"h":29.44,"l":29.4,"n":14,"o":29.4,"t":"2026-10-15T14:05:00Z","v":2102,"vw":29.408372},{"c":29.4324,"h":29.45,"l":29.42,"n":33,"o":29.43,"t":"2026-10-15T14:10:00Z","v":8746,"vw":29.435113},{"c":29.455,"h":29.455,"l":29.455,"n":9,"o":29.455,"t":"2026-10-15T14:15:00Z","v":442,"vw":29.455},{"c":29.42,"h":29.425,"l":29.4,"n":11,"o":29.425,"t":"2026-10-15T14:20:00Z","v":1661,"vw":29.412527},{"c":29.45,"h":29.45,"l":29.4058,"n":20,"o":29.409,"t":"2026-10-15T14:25:00Z","v":6518,"vw":29.41477},{"c":29.43,"h":29.46,"l":29.41,"n":22,"o":29.46,"t":"2026-10-15T14:30:00Z","v":4725,"vw":29.435655},{"c":29.41,"h":29.46,"l":29.41,"n":57,"o":29.415,"t":"2026-10-15T14:35:00Z","v":32131,"vw":29.417362},{"c":29.486,"h":29.486,"l":29.41,"n":44,"o":29.43,"t":"2026-10-15T14:40:00Z","v":11385,"vw":29.424237},{"c":29.485,"h":29.51,"l":29.46,"n":79,"o":29.49,"t":"2026-10-15T14:45:00Z","v":17132,"vw":29.479819},{"c":29.42,"h":29.5,"l":29.41,"n":83,"o":29.47,"t":"2026-10-15T14:50:00Z","v":20287,"vw":29.447555},{"c":29.43,"h":29.44,"l":29.41,"n":11,"o":29.44,"t":"2026-10-15T14:55:00Z","v":4448,"vw":29.423433},{"c":29.41,"h":29.44,"l":29.41,"n":10,"o":29.44,"t":"2026-10-15T15:00:00Z","v":6452,"vw":29.410466},{"c":29.5099,"h":29.5099,"l":29.485,"n":8,"o":29.485,"t":"2026-10-15T15:05:00Z","v":452,"vw":29.498686},{"c":29.495,"h":29.53,"l":29.49,"n":13,"o":29.495,"t":"2026-10-15T15:10:00Z","v":1399,"vw":29.507015},{"c":29.58,"h":29.58,"l":29.505,"n":15,"o":29.51,"t":"2026-10-15T15:15:00Z","v":2854,"vw":29.565263},{"c":29.63,"h":29.63,"l":29.6,"n":16,"o":29.63,"t":"2026-10-15T15:20:00Z","v":1585,"vw":29.617319},{"c":29.62,"h":29.625,"l":29.59,"n":46,"o":29.59,"t":"2026-10-15T15:25:00Z","v":19872,"vw":29.600922},{"c":29.595,"h":29.61,"l":29.55,"n":14,"o":29.61,"t":"2026-10-15T15:30:00Z","v":16429,"vw":29.599309},{"c":29.595,"h":29.595,"l":29.57,"n":7,"o":29.57,"t":"2026-10-15T15:40:00Z","v":617,"vw":29.584306},{"c":29.565,"h":29.565,"l":29.545,"n":8,"o":29.545,"t":"2026-10-15T15:45:00Z","v":914,"vw":29.560378},{"c":29.5607,"h":29.5607,"l":29.54,"n":10,"o":29.5551,"t":"2026-10-15T15:50:00Z","v":2449,"vw":29.547329},{"c":29.605,"h":29.605,"l":29.58,"n":9,"o":29.58,"t":"2026-10-15T15:55:00Z","v":408,"vw":29.591667},{"c":29.57,"h":29.63,"l":29.56294,"n":30,"o":29.63,"t":"2026-10-15T16:00:00Z","v":2915,"vw":29.579711},{"c":29.57,"h":29.57,"l":29.57,"n":4,"o":29.57,"t":"2026-10-15T16:05:00Z","v":151,"vw":29.57},{"c":29.59,"h":29.59,"l":29.57,"n":5,"o":29.57,"t":"2026-10-15T16:10:00Z","v":473,"vw":29.582831},{"c":29.6143,"h":29.6143,"l":29.6143,"n":2,"o":29.6143,"t":"2026-10-15T16:15:00Z","v":3566,"vw":29.6143},{"c":29.61,"h":29.61,"l":29.595,"n":10,"o":29.61,"t":"2026-10-15T16:20:00Z","v":1423,"vw":29.600646},{"c":29.59,"h":29.62,"l":29.59,"n":11,"o":29.62,"t":"2026-10-15T16:25:00Z","v":738,"vw":29.612499},{"c":29.5665,"h":29.62,"l":29.5665,"n":7,"o":29.6125,"t":"2026-10-15T16:30:00Z","v":622,"vw":29.590974},{"c":29.55,"h":29.55,"l":29.55,"n":5,"o":29.55,"t":"2026-10-15T16:35:00Z","v":405,"vw":29.55},{"c":29.53,"h":29.54,"l":29.53,"n":5,"o":29.54,"t":"2026-10-15T16:40:00Z","v":562,"vw":29.532754},{"c":29.56,"h":29.56,"l":29.55,"n":14,"o":29.55,"t":"2026-10-15T16:45:00Z","v":1047,"vw":29.557955},{"c":29.5771,"h":29.58,"l":29.5771,"n":10,"o":29.58,"t":"2026-10-15T16:50:00Z","v":280,"vw":29.57855},{"c":29.6,"h":29.6,"l":29.57,"n":14,"o":29.572,"t":"2026-10-15T16:55:00Z","v":2599,"vw":29.577214},{"c":29.53,"h":29.58,"l":29.53,"n":22,"o":29.57,"t":"2026-10-15T17:00:00Z","v":4923,"vw":29.563687},{"c":29.525,"h":29.525,"l":29.525,"n":1,"o":29.525,"t":"2026-10-15T17:05:00Z","v":903,"vw":29.525},{"c":29.5,"h":29.5,"l":29.5,"n":4,"o":29.5,"t":"2026-10-15T17:10:00Z","v":211,"vw":29.5},{"c":29.4999,"h":29.4999,"l":29.4901,"n":3,"o":29.4901,"t":"2026-10-15T17:15:00Z","v":7128,"vw":29.499653},{"c":29.5,"h":29.5,"l":29.5,"n":5,"o":29.5,"t":"2026-10-15T17:20:00Z","v":405,"vw":29.5},{"c":29.51,"h":29.51,"l":29.5,"n":7,"o":29.51,"t":"2026-10-15T17:30:00Z","v":2122,"vw":29.50467},{"c":29.53,"h":29.53,"l":29.51,"n":10,"o":29.51,"t":"2026-10-15T17:35:00Z","v":1009,"vw":29.51866},{"c":29.56,"h":29.57,"l":29.555,"n":42,"o":29.555,"t":"2026-10-15T17:40:00Z","v":6475,"vw":29.560505},{"c":29.53,"h":29.53,"l":29.51,"n":16,"o":29.53,"t":"2026-10-15T17:45:00Z","v":1511,"vw":29.517478},{"c":29.5,"h":29.51,"l":29.5,"n":8,"o":29.51,"t":"2026-10-15T17:50:00Z","v":1705,"vw":29.507724},{"c":29.48,"h":29.495,"l":29.48,"n":7,"o":29.4886,"t":"2026-10-15T17:55:00Z","v":2850,"vw":29.482789},{"c":29.5099,"h":29.5099,"l":29.5,"n":2,"o":29.5,"t":"2026-10-15T18:00:00Z","v":1512,"vw":29.509245},{"c":29.545,"h":29.545,"l":29.52,"n":23,"o":29.52,"t":"2026-10-15T18:05:00Z","v":1710,"vw":29.537911},{"c":29.52,"h":29.53,"l":29.52,"n":19,"o":29.53,"t":"2026-10-15T18:10:00Z","v":1222,"vw":29.523202},{"c":29.51,"h":29.51,"l":29.51,"n":4,"o":29.51,"t":"2026-10-15T18:15:00Z","v":248,"vw":29.51},{"c":29.44,"h":29.47,"l":29.44,"n":23,"o":29.47,"t":"2026-10-15T18:20:00Z","v":1597,"vw":29.460769},{"c":29.48,"h":29.495,"l":29.46,"n":22,"o":29.47,"t":"2026-10-15T18:25:00Z","v":3308,"vw":29.477009},{"c":29.47,"h":29.47,"l":29.47,"n":2,"o":29.47,"t":"2026-10-15T18:30:00Z","v":355,"vw":29.47},{"c":29.4999,"h":29.5,"l":29.47,"n":6,"o":29.47,"t":"2026-10-15T18:35:00Z","v":687,"vw":29.49475},{"c":29.47,"h":29.48,"l":29.47,"n":16,"o":29.48,"t":"2026-10-15T18:45:00Z","v":729,"vw":29.477792},{"c":29.45,"h":29.465,"l":29.45,"n":7,"o":29.465,"t":"2026-10-15T18:50:00Z","v":457,"vw":29.459932},{"c":29.45,"h":29.45,"l":29.45,"n":8,"o":29.45,"t":"2026-10-15T19:00:00Z","v":3701,"vw":29.45},{"c":29.46,"h":29.46,"l":29.4479,"n":18,"o":29.4479,"t":"2026-10-15T19:05:00Z","v":2727,"vw":29.45934},{"c":29.46,"h":29.47,"l":29.46,"n":20,"o":29.465,"t":"2026-10-15T19:10:00Z","v":1049,"vw":29.463184},{"c":29.42,"h":29.45,"l":29.42,"n":14,"o":29.45,"t":"2026-10-15T19:15:00Z","v":1561,"vw":29.445924},{"c":29.42,"h":29.42,"l":29.42,"n":9,"o":29.42,"t":"2026-10-15T19:20:00Z","v":506,"vw":29.42},{"c":29.43,"h":29.43,"l":29.43,"n":4,"o":29.43,"t":"2026-10-15T19:25:00Z","v":394,"vw":29.43},{"c":29.43,"h":29.43,"l":29.42,"n":12,"o":29.42,"t":"2026-10-15T19:30:00Z","v":420,"vw":29.422667},{"c":29.4299,"h":29.4299,"l":29.4299,"n":3,"o":29.4299,"t":"2026-10-15T19:35:00Z","v":356,"vw":29.4299},{"c":29.4235,"h":29.4399,"l":29.4235,"n":21,"o":29.43,"t":"2026-10-15T19:40:00Z","v":3325,"vw":29.428715},{"c":29.422,"h":29.44,"l":29.422,"n":20,"o":29.44,"t":"2026-10-15T19:45:00Z","v":1534,"vw":29.434582},{"c":29.4,"h":29.42,"l":29.4,"n":62,"o":29.4001,"t":"2026-10-15T19:50:00Z","v":3914,"vw":29.403707},{"c":29.41,"h":29.4244,"l":29.38,"n":100,"o":29.405,"t":"2026-10-15T19:55:00Z","v":21421,"vw":29.401519},{"c":29.44,"h":29.44,"l":29.44,"n":6,"o":29.44,"t":"2026-10-15T20:00:00Z","v":327,"vw":29.44},{"c":29.44,"h":29.47,"l":29.44,"n":2,"o":29.47,"t":"2026-10-16T13:25:00Z","v":500,"vw":29.446},{"c":29.5094,"h":29.5094,"l":29.47,"n":11,"o":29.47,"t":"2026-10-16T13:30:00Z","v":3636,"vw":29.471586},{"c":29.4318,"h":29.4318,"l":29.4318,"n":6,"o":29.4318,"t":"2026-10-16T13:35:00Z","v":1018,"vw":29.4318},{"c":29.42,"h":29.42,"l":29.415,"n":10,"o":29.415,"t":"2026-10-16T13:40:00Z","v":845,"vw":29.417807},{"c":29.38,"h":29.4099,"l":29.35,"n":37,"o":29.35,"t":"2026-10-16T13:45:00Z","v":11981,"vw":29.367216},{"c":29.34,"h":29.4007,"l":29.32,"n":23,"o":29.37,"t":"2026-10-16T13:50:00Z","v":3529,"vw":29.352719},{"c":29.16,"h":29.2204,"l":29.16,"n":15,"o":29.2,"t":"2026-10-16T14:00:00Z","v":1380,"vw":29.203082},{"c":29.2101,"h":29.23,"l":29.2,"n":40,"o":29.2,"t":"2026-10-16T14:05:00Z","v":10999,"vw":29.223143},{"c":29.1933,"h":29.1933,"l":29.18,"n":5,"o":29.18,"t":"2026-10-16T14:10:00Z","v":769,"vw":29.191083},{"c":29.245,"h":29.245,"l":29.22,"n":30,"o":29.22,"t":"2026-10-16T14:15:00Z","v":3187,"vw":29.234575},{"c":29.221,"h":29.24,"l":29.212,"n":29,"o":29.23,"t":"2026-10-16T14:20:00Z","v":2609,"vw":29.226909},{"c":29.2,"h":29.2,"l":29.2,"n":7,"o":29.2,"t":"2026-10-16T14:25:00Z","v":993,"vw":29.2},{"c":29.29,"h":29.29,"l":29.25,"n":23,"o":29.26,"t":"2026-10-16T14:30:00Z","v":1714,"vw":29.278969},{"c":29.335,"h":29.335,"l":29.32,"n":3,"o":29.32,"t":"2026-10-16T14:35:00Z","v":960,"vw":29.328166},{"c":29.342,"h":29.35,"l":29.33,"n":17,"o":29.33,"t":"2026-10-16T14:40:00Z","v":3567,"vw":29.335364},{"c":29.38,"h":29.38,"l":29.325,"n":37,"o":29.325,"t":"2026-10-16T14:45:00Z","v":5091,"vw":29.350867},{"c":29.362,"h":29.43,"l":29.362,"n":12,"o":29.425,"t":"2026-10-16T14:50:00Z","v":2314,"vw":29.398918},{"c":29.43,"h":29.43,"l":29.39,"n":25,"o":29.39,"t":"2026-10-16T14:55:00Z","v":9169,"vw":29.397191},{"c":29.365,"h":29.4,"l":29.365,"n":13,"o":29.38,"t":"2026-10-16T15:00:00Z","v":3090,"vw":29.38},{"c":29.34,"h":29.38,"l":29.335,"n":16,"o":29.38,"t":"2026-10-16T15:05:00Z","v":3140,"vw":29.351353},{"c":29.275,"h":29.2982,"l":29.265,"n":11,"o":29.295,"t":"2026-10-16T15:10:00Z","v":12314,"vw":29.274633},{"c":29.2823,"h":29.3,"l":29.28,"n":17,"o":29.28,"t":"2026-10-16T15:15:00Z","v":2322,"vw":29.292096},{"c":29.35,"h":29.35,"l":29.29,"n":29,"o":29.29,"t":"2026-10-16T15:20:00Z","v":3792,"vw":29.321631},{"c":29.27,"h":29.38,"l":29.27,"n":20,"o":29.38,"t":"2026-10-16T15:25:00Z","v":3140,"vw":29.321444},{"c":29.2537,"h":29.28,"l":29.2537,"n":4,"o":29.27,"t":"2026-10-16T15:30:00Z","v":490,"vw":29.262412},{"c":29.32,"h":29.32,"l":29.29,"n":19,"o":29.29,"t":"2026-10-16T15:35:00Z","v":2558,"vw":29.315326},{"c":29.34,"h":29.34,"l":29.301,"n":13,"o":29.305,"t":"2026-10-16T15:40:00Z","v":908,"vw":29.315125},{"c":29.55,"h":29.55,"l":29.37,"n":28,"o":29.37,"t":"2026-10-16T15:45:00Z","v":1265,"vw":29.514},{"c":29.5536,"h":29.5536,"l":29.512,"n":11,"o":29.53,"t":"2026-10-16T15:50:00Z","v":807,"vw":29.533459},{"c":29.62,"h":29.62,"l":29.57,"n":23,"o":29.57,"t":"2026-10-16T15:55:00Z","v":2584,"vw":29.617661},{"c":29.61,"h":29.6776,"l":29.61,"n":12,"o":29.62,"t":"2026-10-16T16:00:00Z","v":1867,"vw":29.620301},{"c":29.7,"h":29.7,"l":29.66,"n":25,"o":29.66,"t":"2026-10-16T16:05:00Z","v":1919,"vw":29.666915},{"c":29.7,"h":29.71,"l":29.69,"n":44,"o":29.6905,"t":"2026-10-16T16:10:00Z","v":9362,"vw":29.701644},{"c":29.88,"h":29.88,"l":29.69,"n":38,"o":29.69,"t":"2026-10-16T16:15:00Z","v":1487,"vw":29.801447},{"c":29.905,"h":29.905,"l":29.87,"n":21,"o":29.9,"t":"2026-10-16T16:20:00Z","v":6310,"vw":29.899705},{"c":29.96,"h":29.96,"l":29.87,"n":13,"o":29.87,"t":"2026-10-16T16:25:00Z","v":3033,"vw":29.889909},{"c":30.14,"h":30.14,"l":30,"n":30,"o":30,"t":"2026-10-16T16:30:00Z","v":7307,"vw":30.0171},{"c":30.15,"h":30.195,"l":30.15,"n":27,"o":30.16,"t":"2026-10-16T16:35:00Z","v":847,"vw":30.167216},{"c":30.1099,"h":30.1899,"l":30.08,"n":9,"o":30.17,"t":"2026-10-16T16:40:00Z","v":666,"vw":30.139222},{"c":30.17,"h":30.17,"l":30.06,"n":20,"o":30.061,"t":"2026-10-16T16:45:00Z","v":2602,"vw":30.130722},{"c":30.23,"h":30.23,"l":30.2,"n":23,"o":30.2,"t":"2026-10-16T16:50:00Z","v":5098,"vw":30.218044},{"c":30.1101,"h":30.21,"l":30.1101,"n":23,"o":30.205,"t":"2026-10-16T16:55:00Z","v":3492,"vw":30.198336},{"c":30.1235,"h":30.15,"l":30.11,"n":26,"o":30.11,"t":"2026-10-16T17:00:00Z","v":2433,"vw":30.137547},{"c":30.081,"h":30.14,"l":30.081,"n":18,"o":30.12,"t":"2026-10-16T17:05:00Z","v":1180,"vw":30.118142},{"c":30.091,"h":30.11,"l":30.06,"n":16,"o":30.06,"t":"2026-10-16T17:10:00Z","v":896,"vw":30.096873},{"c":30.0772,"h":30.12,"l":30.0772,"n":24,"o":30.11,"t":"2026-10-16T17:15:00Z","v":3248,"vw":30.109042},{"c":30.1,"h":30.1,"l":30.02,"n":22,"o":30.071,"t":"2026-10-16T17:20:00Z","v":1840,"vw":30.037726},{"c":30.12,"h":30.12,"l":30.08,"n":11,"o":30.08,"t":"2026-10-16T17:25:00Z","v":2922,"vw":30.114512},{"c":30.0842,"h":30.1265,"l":30.0842,"n":18,"o":30.1265,"t":"2026-10-16T17:30:00Z","v":1866,"vw":30.103798},{"c":30.125,"h":30.14,"l":30.07,"n":38,"o":30.07,"t":"2026-10-16T17:35:00Z","v":4986,"vw":30.125142},{"c":30.01,"h":30.14,"l":29.965,"n":27,"o":30.14,"t":"2026-10-16T17:40:00Z","v":6836,"vw":30.069183},{"c":30.07,"h":30.085,"l":30.02,"n":19,"o":30.02,"t":"2026-10-16T17:45:00Z","v":2469,"vw":30.055343},{"c":30.08,"h":30.12,"l":30.06,"n":23,"o":30.06,"t":"2026-10-16T17:50:00Z","v":965,"vw":30.09},{"c":30.04,"h":30.05,"l":30.015,"n":18,"o":30.05,"t":"2026-10-16T18:00:00Z","v":2743,"vw":30.026022},{"c":30.051,"h":30.06,"l":30.02,"n":25,"o":30.06,"t":"2026-10-16T18:05:00Z","v":5622,"vw":30.03034},{"c":30.13,"h":30.17,"l":30.06,"n":81,"o":30.06,"t":"2026-10-16T18:10:00Z","v":14138,"vw":30.117051},{"c":30.145,"h":30.16,"l":30.135,"n":21,"o":30.15,"t":"2026-10-16T18:15:00Z","v":2402,"vw":30.145062},{"c":30.13,"h":30.14,"l":30.101,"n":35,"o":30.121,"t":"2026-10-16T18:20:00Z","v":4106,"vw":30.12494},{"c":30.23,"h":30.23,"l":30.11,"n":45,"o":30.11,"t":"2026-10-16T18:25:00Z","v":4585,"vw":30.180108},{"c":30.25,"h":30.25,"l":30.24,"n":23,"o":30.24,"t":"2026-10-16T18:30:00Z","v":6163,"vw":30.24824},{"c":30.23,"h":30.24,"l":30.22,"n":37,"o":30.23,"t":"2026-10-16T18:35:00Z","v":3844,"vw":30.227724},{"c":30.22,"h":30.23,"l":30.22,"n":13,"o":30.22,"t":"2026-10-16T18:40:00Z","v":2108,"vw":30.223659},{"c":30.24,"h":30.255,"l":30.225,"n":33,"o":30.225,"t":"2026-10-16T18:45:00Z","v":5801,"vw":30.236767},{"c":30.19,"h":30.24,"l":30.19,"n":28,"o":30.23,"t":"2026-10-16T18:50:00Z","v":4781,"vw":30.212351},{"c":30.18,"h":30.2,"l":30.16,"n":38,"o":30.18,"t":"2026-10-16T18:55:00Z","v":4586,"vw":30.17882},{"c":30.16,"h":30.17,"l":30.15,"n":13,"o":30.15,"t":"2026-10-16T19:00:00Z","v":917,"vw":30.154536},{"c":30.17,"h":30.17,"l":30.11,"n":31,"o":30.11,"t":"2026-10-16T19:05:00Z","v":3257,"vw":30.14897},{"c":30.16,"h":30.18,"l":30.16,"n":11,"o":30.16,"t":"2026-10-16T19:10:00Z","v":1796,"vw":30.165588},{"c":30.16,"h":30.17,"l":30.16,"n":7,"o":30.17,"t":"2026-10-16T19:15:00Z","v":368,"vw":30.163955},{"c":30.15,"h":30.16,"l":30.15,"n":9,"o":30.16,"t":"2026-10-16T19:20:00Z","v":1725,"vw":30.15417},{"c":30.14,"h":30.16,"l":30.14,"n":14,"o":30.16,"t":"2026-10-16T19:25:00Z","v":1244,"vw":30.150036},{"c":30.12,"h":30.12,"l":30.105,"n":18,"o":30.105,"t":"2026-10-16T19:30:00Z","v":3499,"vw":30.114723},{"c":30.155,"h":30.16,"l":30.13,"n":34,"o":30.13,"t":"2026-10-16T19:35:00Z","v":4472,"vw":30.146858},{"c":30.14,"h":30.16,"l":30.12,"n":56,"o":30.16,"t":"2026-10-16T19:40:00Z","v":2833,"vw":30.136901},{"c":30.14,"h":30.15,"l":30.12,"n":49,"o":30.14,"t":"2026-10-16T19:45:00Z","v":5782,"vw":30.136648},{"c":30.13,"h":30.14,"l":30.1294,"n":64,"o":30.14,"t":"2026-10-16T19:50:00Z","v":5548,"vw":30.135421},{"c":30.13,"h":30.15,"l":30.1,"n":138,"o":30.15,"t":"2026-10-16T19:55:00Z","v":42919,"vw":30.125956},{"c":30.15,"h":30.15,"l":30.15,"n":7,"o":30.15,"t":"2026-10-16T20:00:00Z","v":1699,"vw":30.15},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-16T20:20:00Z","v":100,"vw":30.1},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-16T20:45:00Z","v":500,"vw":30.12},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-19T13:10:00Z","v":500,"vw":30.3},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-19T13:25:00Z","v":500,"vw":29.7},{"c":29.815,"h":29.815,"l":29.73,"n":36,"o":29.73,"t":"2026-10-19T13:30:00Z","v":3917,"vw":29.779154},{"c":29.8156,"h":29.82,"l":29.762,"n":14,"o":29.762,"t":"2026-10-19T13:35:00Z","v":3736,"vw":29.812255},{"c":29.89,"h":29.89,"l":29.81,"n":16,"o":29.81,"t":"2026-10-19T13:40:00Z","v":1279,"vw":29.838241},{"c":29.89,"h":29.89,"l":29.88,"n":8,"o":29.8824,"t":"2026-10-19T13:45:00Z","v":1083,"vw":29.886164},{"c":29.805,"h":29.8499,"l":29.805,"n":20,"o":29.8499,"t":"2026-10-19T13:50:00Z","v":5781,"vw":29.832241},{"c":29.725,"h":29.7604,"l":29.725,"n":17,"o":29.7604,"t":"2026-10-19T13:55:00Z","v":1929,"vw":29.746914},{"c":29.79,"h":29.8,"l":29.725,"n":16,"o":29.725,"t":"2026-10-19T14:00:00Z","v":951,"vw":29.759118},{"c":29.79,"h":29.79,"l":29.78,"n":7,"o":29.78,"t":"2026-10-19T14:05:00Z","v":579,"vw":29.783534},{"c":29.85,"h":29.85,"l":29.83,"n":17,"o":29.8399,"t":"2026-10-19T14:10:00Z","v":2275,"vw":29.836709},{"c":29.8083,"h":29.8201,"l":29.805,"n":31,"o":29.8201,"t":"2026-10-19T14:15:00Z","v":2878,"vw":29.809261},{"c":29.82,"h":29.82,"l":29.7901,"n":9,"o":29.7901,"t":"2026-10-19T14:20:00Z","v":1115,"vw":29.803438},{"c":29.89,"h":29.91,"l":29.88,"n":7,"o":29.88,"t":"2026-10-19T14:25:00Z","v":2358,"vw":29.89},{"c":29.94,"h":29.94,"l":29.9,"n":21,"o":29.9,"t":"2026-10-19T14:30:00Z","v":1170,"vw":29.920372},{"c":29.95,"h":29.95,"l":29.92,"n":14,"o":29.9279,"t":"2026-10-19T14:35:00Z","v":3695,"vw":29.925372},{"c":29.95,"h":29.95,"l":29.94,"n":17,"o":29.94,"t":"2026-10-19T14:40:00Z","v":3330,"vw":29.944406},{"c":29.91,"h":29.94,"l":29.9,"n":12,"o":29.94,"t":"2026-10-19T14:45:00Z","v":4701,"vw":29.919778},{"c":29.94,"h":29.94,"l":29.89,"n":19,"o":29.9,"t":"2026-10-19T14:50:00Z","v":20178,"vw":29.892741},{"c":29.91,"h":29.91,"l":29.9,"n":7,"o":29.91,"t":"2026-10-19T14:55:00Z","v":534,"vw":29.906536},{"c":29.91,"h":29.915,"l":29.89,"n":19,"o":29.89,"t":"2026-10-19T15:00:00Z","v":2805,"vw":29.907887},{"c":29.9036,"h":29.925,"l":29.89,"n":16,"o":29.89,"t":"2026-10-19T15:05:00Z","v":3457,"vw":29.901717},{"c":29.86,"h":29.9,"l":29.86,"n":5,"o":29.9,"t":"2026-10-19T15:10:00Z","v":334,"vw":29.886667},{"c":29.93,"h":29.93,"l":29.88,"n":10,"o":29.88,"t":"2026-10-19T15:15:00Z","v":929,"vw":29.910642},{"c":29.9,"h":29.92,"l":29.9,"n":20,"o":29.91,"t":"2026-10-19T15:20:00Z","v":7380,"vw":29.90107},{"c":29.86,"h":29.9,"l":29.86,"n":13,"o":29.895,"t":"2026-10-19T15:25:00Z","v":6877,"vw":29.896883},{"c":29.94,"h":29.94,"l":29.87,"n":9,"o":29.87,"t":"2026-10-19T15:30:00Z","v":2284,"vw":29.923532},{"c":29.96,"h":29.98,"l":29.96,"n":11,"o":29.96,"t":"2026-10-19T15:35:00Z","v":889,"vw":29.964401},{"c":29.98,"h":29.98,"l":29.9499,"n":8,"o":29.95,"t":"2026-10-19T15:40:00Z","v":432,"vw":29.959967},{"c":29.97,"h":29.9899,"l":29.97,"n":10,"o":29.98,"t":"2026-10-19T15:45:00Z","v":1290,"vw":29.981467},{"c":30.04,"h":30.04,"l":29.99,"n":40,"o":29.99,"t":"2026-10-19T15:50:00Z","v":5987,"vw":30.005278},{"c":30.075,"h":30.075,"l":30.03,"n":24,"o":30.0399,"t":"2026-10-19T15:55:00Z","v":3447,"vw":30.055734},{"c":30.22,"h":30.22,"l":30.1,"n":37,"o":30.1,"t":"2026-10-19T16:00:00Z","v":4646,"vw":30.214022},{"c":30.22,"h":30.22,"l":30.17,"n":14,"o":30.17,"t":"2026-10-19T16:05:00Z","v":1451,"vw":30.206129},{"c":30.2125,"h":30.2301,"l":30.2125,"n":11,"o":30.215,"t":"2026-10-19T16:10:00Z","v":2564,"vw":30.222469},{"c":30.23,"h":30.23,"l":30.2,"n":22,"o":30.21,"t":"2026-10-19T16:15:00Z","v":6449,"vw":30.205985},{"c":30.22,"h":30.23,"l":30.22,"n":7,"o":30.2234,"t":"2026-10-19T16:20:00Z","v":2490,"vw":30.222845},{"c":30.23,"h":30.23,"l":30.185,"n":22,"o":30.2,"t":"2026-10-19T16:25:00Z","v":3419,"vw":30.208285},{"c":30.24,"h":30.27,"l":30.23,"n":27,"o":30.23,"t":"2026-10-19T16:30:00Z","v":2690,"vw":30.251168},{"c":30.22,"h":30.22,"l":30.22,"n":2,"o":30.22,"t":"2026-10-19T16:35:00Z","v":105,"vw":30.22},{"c":30.18,"h":30.19,"l":30.18,"n":9,"o":30.18,"t":"2026-10-19T16:40:00Z","v":2208,"vw":30.188118},{"c":30.18,"h":30.2,"l":30.17,"n":16,"o":30.19,"t":"2026-10-19T16:45:00Z","v":1293,"vw":30.185295},{"c":30.22,"h":30.22,"l":30.2,"n":10,"o":30.2,"t":"2026-10-19T16:50:00Z","v":2965,"vw":30.211089},{"c":30.24,"h":30.24,"l":30.23,"n":5,"o":30.23,"t":"2026-10-19T16:55:00Z","v":445,"vw":30.2325},{"c":30.33,"h":30.33,"l":30.28,"n":33,"o":30.28,"t":"2026-10-19T17:00:00Z","v":2602,"vw":30.315156},{"c":30.34,"h":30.35,"l":30.315,"n":17,"o":30.35,"t":"2026-10-19T17:05:00Z","v":1512,"vw":30.335659},{"c":30.3101,"h":30.34,"l":30.3101,"n":14,"o":30.34,"t":"2026-10-19T17:10:00Z","v":2499,"vw":30.312967},{"c":30.33,"h":30.33,"l":30.315,"n":17,"o":30.3199,"t":"2026-10-19T17:15:00Z","v":1771,"vw":30.321183},{"c":30.38,"h":30.38,"l":30.35,"n":21,"o":30.35,"t":"2026-10-19T17:20:00Z","v":1889,"vw":30.359292},{"c":30.31,"h":30.355,"l":30.295,"n":11,"o":30.35,"t":"2026-10-19T17:25:00Z","v":1761,"vw":30.341},{"c":30.3398,"h":30.34,"l":30.325,"n":6,"o":30.325,"t":"2026-10-19T17:30:00Z","v":2242,"vw":30.329924},{"c":30.32,"h":30.32,"l":30.3,"n":15,"o":30.3,"t":"2026-10-19T17:35:00Z","v":1474,"vw":30.312295},{"c":30.285,"h":30.3,"l":30.26,"n":16,"o":30.3,"t":"2026-10-19T17:40:00Z","v":2496,"vw":30.274398},{"c":30.34,"h":30.34,"l":30.29,"n":59,"o":30.29,"t":"2026-10-19T17:45:00Z","v":24902,"vw":30.328059},{"c":30.268,"h":30.37,"l":30.268,"n":22,"o":30.34,"t":"2026-10-19T17:50:00Z","v":67512,"vw":30.351127},{"c":30.29,"h":30.3,"l":30.28,"n":35,"o":30.28,"t":"2026-10-19T17:55:00Z","v":1304,"vw":30.288873},{"c":30.24,"h":30.29,"l":30.24,"n":27,"o":30.29,"t":"2026-10-19T18:00:00Z","v":2433,"vw":30.260718},{"c":30.27,"h":30.27,"l":30.24,"n":5,"o":30.24,"t":"2026-10-19T18:05:00Z","v":402,"vw":30.25},{"c":30.24,"h":30.24,"l":30.2362,"n":13,"o":30.2362,"t":"2026-10-19T18:10:00Z","v":1490,"vw":30.23852},{"c":30.19,"h":30.235,"l":30.19,"n":30,"o":30.235,"t":"2026-10-19T18:15:00Z","v":3777,"vw":30.222833},{"c":30.17,"h":30.2,"l":30.17,"n":35,"o":30.2,"t":"2026-10-19T18:20:00Z","v":4360,"vw":30.177225},{"c":30.0601,"h":30.16,"l":30.0601,"n":45,"o":30.16,"t":"2026-10-19T18:25:00Z","v":5270,"vw":30.141413},{"c":30.04,"h":30.09,"l":30.035,"n":12,"o":30.09,"t":"2026-10-19T18:30:00Z","v":2250,"vw":30.054874},{"c":30.03,"h":30.08,"l":30.03,"n":40,"o":30.065,"t":"2026-10-19T18:35:00Z","v":6813,"vw":30.050831},{"c":30.1,"h":30.1,"l":30.013,"n":47,"o":30.02,"t":"2026-10-19T18:40:00Z","v":13028,"vw":30.064238},{"c":30.07,"h":30.1,"l":30.06,"n":15,"o":30.1,"t":"2026-10-19T18:45:00Z","v":1305,"vw":30.089083},{"c":30.02,"h":30.06,"l":30.02,"n":30,"o":30.06,"t":"2026-10-19T18:50:00Z","v":4020,"vw":30.037778},{"c":30.03,"h":30.03,"l":30.02,"n":12,"o":30.02,"t":"2026-10-19T18:55:00Z","v":3032,"vw":30.024128},{"c":30.05,"h":30.05,"l":30.03,"n":37,"o":30.03,"t":"2026-10-19T19:00:00Z","v":3796,"vw":30.040046},{"c":30.08,"h":30.1,"l":30.05,"n":31,"o":30.05,"t":"2026-10-19T19:05:00Z","v":3923,"vw":30.067462},{"c":30.095,"h":30.095,"l":30.075,"n":4,"o":30.075,"t":"2026-10-19T19:10:00Z","v":454,"vw":30.082955},{"c":30.07,"h":30.095,"l":30.07,"n":14,"o":30.095,"t":"2026-10-19T19:15:00Z","v":2170,"vw":30.08084},{"c":30.11,"h":30.11,"l":30.08,"n":18,"o":30.08,"t":"2026-10-19T19:20:00Z","v":7686,"vw":30.100732},{"c":30.14,"h":30.14,"l":30.11,"n":15,"o":30.11,"t":"2026-10-19T19:25:00Z","v":3764,"vw":30.120093},{"c":30.13,"h":30.13,"l":30.12,"n":6,"o":30.12,"t":"2026-10-19T19:30:00Z","v":832,"vw":30.122497},{"c":30.16,"h":30.17,"l":30.12,"n":67,"o":30.122,"t":"2026-10-19T19:35:00Z","v":13490,"vw":30.138644},{"c":30.14,"h":30.17,"l":30.1301,"n":60,"o":30.16,"t":"2026-10-19T19:40:00Z","v":4428,"vw":30.156412},{"c":30.14,"h":30.16,"l":30.13,"n":41,"o":30.16,"t":"2026-10-19T19:45:00Z","v":877,"vw":30.1475},{"c":30.14,"h":30.1455,"l":30.125,"n":90,"o":30.125,"t":"2026-10-19T19:50:00Z","v":3140,"vw":30.133972},{"c":30.12,"h":30.1377,"l":30.09,"n":129,"o":30.1377,"t":"2026-10-19T19:55:00Z","v":12508,"vw":30.110631},{"c":30.09,"h":30.09,"l":30.09,"n":3,"o":30.09,"t":"2026-10-19T20:00:00Z","v":768,"vw":30.09},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-10-20T11:35:00Z","v":306,"vw":30.5},{"c":30.16,"h":30.16,"l":30.16,"n":2,"o":30.16,"t":"2026-10-20T12:45:00Z","v":401,"vw":30.16},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-20T13:00:00Z","v":100,"vw":30.59},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-20T13:25:00Z","v":100,"vw":30.19},{"c":30.19,"h":30.24,"l":30.15,"n":48,"o":30.15,"t":"2026-10-20T13:30:00Z","v":21979,"vw":30.166676},{"c":30.145,"h":30.145,"l":30.145,"n":8,"o":30.145,"t":"2026-10-20T13:35:00Z","v":1102,"vw":30.145},{"c":30.05,"h":30.08,"l":30.03,"n":29,"o":30.08,"t":"2026-10-20T13:40:00Z","v":3907,"vw":30.064796},{"c":30.04,"h":30.04,"l":30.01,"n":27,"o":30.04,"t":"2026-10-20T13:45:00Z","v":3125,"vw":30.026461},{"c":30.005,"h":30.02,"l":29.96,"n":11,"o":30.02,"t":"2026-10-20T13:50:00Z","v":2068,"vw":29.995642},{"c":29.96,"h":30.01,"l":29.96,"n":16,"o":30.01,"t":"2026-10-20T13:55:00Z","v":4013,"vw":29.993146},{"c":29.955,"h":29.98,"l":29.945,"n":28,"o":29.98,"t":"2026-10-20T14:00:00Z","v":9583,"vw":29.966799},{"c":29.95,"h":29.98,"l":29.92,"n":35,"o":29.955,"t":"2026-10-20T14:05:00Z","v":5936,"vw":29.953721},{"c":29.79,"h":29.97,"l":29.78,"n":19,"o":29.96,"t":"2026-10-20T14:10:00Z","v":6271,"vw":29.849109},{"c":29.725,"h":29.8,"l":29.725,"n":23,"o":29.8,"t":"2026-10-20T14:15:00Z","v":3400,"vw":29.781083},{"c":29.49,"h":29.7,"l":29.49,"n":23,"o":29.7,"t":"2026-10-20T14:20:00Z","v":3692,"vw":29.626615},{"c":29.33,"h":29.51,"l":29.33,"n":41,"o":29.489,"t":"2026-10-20T14:25:00Z","v":13935,"vw":29.473336},{"c":29.465,"h":29.465,"l":29.25,"n":82,"o":29.3,"t":"2026-10-20T14:30:00Z","v":9659,"vw":29.278096},{"c":29.39,"h":29.41,"l":29.35,"n":14,"o":29.41,"t":"2026-10-20T14:35:00Z","v":2191,"vw":29.381412},{"c":29.29,"h":29.35,"l":29.29,"n":31,"o":29.35,"t":"2026-10-20T14:40:00Z","v":4251,"vw":29.311855},{"c":29.345,"h":29.37,"l":29.3,"n":17,"o":29.3,"t":"2026-10-20T14:45:00Z","v":981,"vw":29.338333},{"c":29.39,"h":29.39,"l":29.38,"n":9,"o":29.38,"t":"2026-10-20T14:50:00Z","v":532,"vw":29.386},{"c":29.35,"h":29.4099,"l":29.335,"n":7,"o":29.4099,"t":"2026-10-20T14:55:00Z","v":558,"vw":29.355826},{"c":29.44,"h":29.445,"l":29.4,"n":28,"o":29.42,"t":"2026-10-20T15:00:00Z","v":2304,"vw":29.414001},{"c":29.48,"h":29.48,"l":29.405,"n":41,"o":29.4299,"t":"2026-10-20T15:05:00Z","v":4054,"vw":29.439014},{"c":29.61,"h":29.685,"l":29.43,"n":61,"o":29.48,"t":"2026-10-20T15:10:00Z","v":9303,"vw":29.547378},{"c":29.63,"h":29.6956,"l":29.6001,"n":27,"o":29.695,"t":"2026-10-20T15:15:00Z","v":6004,"vw":29.642516},{"c":29.7,"h":29.7,"l":29.66,"n":8,"o":29.66,"t":"2026-10-20T15:20:00Z","v":948,"vw":29.68677},{"c":29.7,"h":29.7,"l":29.68,"n":14,"o":29.68,"t":"2026-10-20T15:25:00Z","v":1970,"vw":29.697728},{"c":29.74,"h":29.74,"l":29.705,"n":13,"o":29.705,"t":"2026-10-20T15:30:00Z","v":2605,"vw":29.726797},{"c":29.755,"h":29.76,"l":29.72,"n":10,"o":29.73,"t":"2026-10-20T15:35:00Z","v":1412,"vw":29.733363},{"c":29.75,"h":29.76,"l":29.7258,"n":62,"o":29.74,"t":"2026-10-20T15:40:00Z","v":8157,"vw":29.746847},{"c":29.77,"h":29.775,"l":29.755,"n":26,"o":29.7592,"t":"2026-10-20T15:45:00Z","v":3180,"vw":29.764667},{"c":29.77,"h":29.795,"l":29.77,"n":27,"o":29.78,"t":"2026-10-20T15:50:00Z","v":3925,"vw":29.773711},{"c":29.83,"h":29.83,"l":29.78,"n":30,"o":29.78,"t":"2026-10-20T15:55:00Z","v":17962,"vw":29.819143},{"c":29.83,"h":29.8334,"l":29.82,"n":14,"o":29.82,"t":"2026-10-20T16:00:00Z","v":1827,"vw":29.824672},{"c":29.84,"h":29.84,"l":29.7875,"n":10,"o":29.825,"t":"2026-10-20T16:05:00Z","v":2105,"vw":29.829544},{"c":29.875,"h":29.875,"l":29.85,"n":11,"o":29.85,"t":"2026-10-20T16:10:00Z","v":743,"vw":29.865089},{"c":29.88,"h":29.89,"l":29.84,"n":71,"o":29.84,"t":"2026-10-20T16:15:00Z","v":18024,"vw":29.885469},{"c":29.88,"h":29.89,"l":29.86,"n":26,"o":29.88,"t":"2026-10-20T16:20:00Z","v":14033,"vw":29.87715},{"c":29.9,"h":29.905,"l":29.87,"n":31,"o":29.89,"t":"2026-10-20T16:25:00Z","v":3431,"vw":29.884859},{"c":29.865,"h":29.915,"l":29.865,"n":23,"o":29.89,"t":"2026-10-20T16:30:00Z","v":2730,"vw":29.904207},{"c":29.85,"h":29.88,"l":29.835,"n":21,"o":29.88,"t":"2026-10-20T16:35:00Z","v":2347,"vw":29.852101},{"c":29.86,"h":29.86,"l":29.85,"n":7,"o":29.85,"t":"2026-10-20T16:40:00Z","v":412,"vw":29.8575},{"c":29.94,"h":29.94,"l":29.94,"n":10,"o":29.94,"t":"2026-10-20T16:45:00Z","v":149,"vw":29.94},{"c":29.975,"h":29.98,"l":29.94,"n":44,"o":29.94,"t":"2026-10-20T16:50:00Z","v":14019,"vw":29.964767},{"c":29.97,"h":29.99,"l":29.965,"n":32,"o":29.98,"t":"2026-10-20T16:55:00Z","v":1574,"vw":29.977727},{"c":29.99,"h":30,"l":29.95,"n":27,"o":29.95,"t":"2026-10-20T17:00:00Z","v":2511,"vw":29.982334},{"c":29.96,"h":29.979,"l":29.95,"n":14,"o":29.9501,"t":"2026-10-20T17:05:00Z","v":5325,"vw":29.958643},{"c":29.98,"h":29.99,"l":29.97,"n":26,"o":29.97,"t":"2026-10-20T17:10:00Z","v":2656,"vw":29.979263},{"c":29.98,"h":29.99,"l":29.98,"n":13,"o":29.99,"t":"2026-10-20T17:15:00Z","v":829,"vw":29.987203},{"c":29.94,"h":29.99,"l":29.94,"n":11,"o":29.99,"t":"2026-10-20T17:20:00Z","v":848,"vw":29.950163},{"c":29.93,"h":29.93,"l":29.9,"n":12,"o":29.91,"t":"2026-10-20T17:30:00Z","v":1245,"vw":29.919802},{"c":29.9435,"h":29.9435,"l":29.9065,"n":19,"o":29.919,"t":"2026-10-20T17:35:00Z","v":4538,"vw":29.925983},{"c":29.92,"h":29.95,"l":29.92,"n":12,"o":29.95,"t":"2026-10-20T17:40:00Z","v":1781,"vw":29.942656},{"c":29.92,"h":29.925,"l":29.9001,"n":13,"o":29.9001,"t":"2026-10-20T17:45:00Z","v":3106,"vw":29.906614},{"c":29.905,"h":29.905,"l":29.89,"n":6,"o":29.8999,"t":"2026-10-20T17:50:00Z","v":672,"vw":29.899685},{"c":29.91,"h":29.91,"l":29.88,"n":22,"o":29.91,"t":"2026-10-20T17:55:00Z","v":9842,"vw":29.896689},{"c":29.86,"h":29.8699,"l":29.8448,"n":13,"o":29.8699,"t":"2026-10-20T18:00:00Z","v":1450,"vw":29.857422},{"c":29.91,"h":29.91,"l":29.865,"n":17,"o":29.865,"t":"2026-10-20T18:05:00Z","v":3273,"vw":29.889883},{"c":29.88,"h":29.89,"l":29.875,"n":5,"o":29.875,"t":"2026-10-20T18:10:00Z","v":1239,"vw":29.879847},{"c":29.88,"h":29.9,"l":29.86,"n":17,"o":29.879,"t":"2026-10-20T18:15:00Z","v":2526,"vw":29.891386},{"c":29.87,"h":29.88,"l":29.87,"n":15,"o":29.88,"t":"2026-10-20T18:20:00Z","v":22113,"vw":29.870199},{"c":29.9,"h":29.915,"l":29.88,"n":15,"o":29.89,"t":"2026-10-20T18:25:00Z","v":1408,"vw":29.89625},{"c":29.89,"h":29.9,"l":29.8701,"n":13,"o":29.8701,"t":"2026-10-20T18:30:00Z","v":1575,"vw":29.882134},{"c":29.92,"h":29.92,"l":29.9,"n":4,"o":29.9,"t":"2026-10-20T18:35:00Z","v":720,"vw":29.917063},{"c":29.95,"h":29.95,"l":29.92,"n":19,"o":29.931,"t":"2026-10-20T18:40:00Z","v":3324,"vw":29.935481},{"c":29.93,"h":29.945,"l":29.93,"n":8,"o":29.945,"t":"2026-10-20T18:45:00Z","v":346,"vw":29.938333},{"c":29.93,"h":29.9307,"l":29.9239,"n":5,"o":29.9239,"t":"2026-10-20T18:50:00Z","v":630,"vw":29.926266},{"c":29.92,"h":29.93,"l":29.9001,"n":19,"o":29.9001,"t":"2026-10-20T18:55:00Z","v":2086,"vw":29.925187},{"c":29.94,"h":29.94,"l":29.92,"n":15,"o":29.92,"t":"2026-10-20T19:00:00Z","v":948,"vw":29.92954},{"c":29.95,"h":29.95,"l":29.94,"n":17,"o":29.94,"t":"2026-10-20T19:05:00Z","v":834,"vw":29.944286},{"c":29.96,"h":29.97,"l":29.96,"n":25,"o":29.96,"t":"2026-10-20T19:10:00Z","v":4605,"vw":29.968871},{"c":29.975,"h":29.975,"l":29.96,"n":7,"o":29.96,"t":"2026-10-20T19:15:00Z","v":1663,"vw":29.968677},{"c":29.97,"h":29.972,"l":29.96,"n":75,"o":29.97,"t":"2026-10-20T19:20:00Z","v":5094,"vw":29.96393},{"c":29.98,"h":29.98,"l":29.96,"n":17,"o":29.97,"t":"2026-10-20T19:25:00Z","v":998,"vw":29.968726},{"c":29.985,"h":29.985,"l":29.97,"n":17,"o":29.97,"t":"2026-10-20T19:30:00Z","v":2451,"vw":29.977807},{"c":29.98,"h":29.98,"l":29.98,"n":11,"o":29.98,"t":"2026-10-20T19:35:00Z","v":764,"vw":29.98},{"c":29.965,"h":29.99,"l":29.965,"n":39,"o":29.98,"t":"2026-10-20T19:40:00Z","v":1739,"vw":29.97585},{"c":29.93,"h":29.97,"l":29.93,"n":24,"o":29.93,"t":"2026-10-20T19:45:00Z","v":1339,"vw":29.941868},{"c":29.94,"h":29.95,"l":29.93,"n":60,"o":29.93,"t":"2026-10-20T19:50:00Z","v":1962,"vw":29.938168},{"c":29.965,"h":29.965,"l":29.9333,"n":66,"o":29.94,"t":"2026-10-20T19:55:00Z","v":12091,"vw":29.946239},{"c":29.97,"h":29.97,"l":29.97,"n":6,"o":29.97,"t":"2026-10-20T20:00:00Z","v":1404,"vw":29.97},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-20T23:10:00Z","v":100,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-20T23:20:00Z","v":250,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-20T23:35:00Z","v":106,"vw":30.02},{"c":29.7,"h":29.72,"l":29.7,"n":7,"o":29.72,"t":"2026-10-21T13:15:00Z","v":1899,"vw":29.705544},{"c":29.66,"h":29.66,"l":29.66,"n":2,"o":29.66,"t":"2026-10-21T13:25:00Z","v":200,"vw":29.66},{"c":29.645,"h":29.66,"l":29.645,"n":23,"o":29.66,"t":"2026-10-21T13:30:00Z","v":15658,"vw":29.659481},{"c":29.6612,"h":29.68,"l":29.6612,"n":10,"o":29.665,"t":"2026-10-21T13:35:00Z","v":1553,"vw":29.67596},{"c":29.58,"h":29.595,"l":29.58,"n":4,"o":29.595,"t":"2026-10-21T13:40:00Z","v":443,"vw":29.584486},{"c":29.575,"h":29.575,"l":29.575,"n":8,"o":29.575,"t":"2026-10-21T13:45:00Z","v":1088,"vw":29.575},{"c":29.55,"h":29.55,"l":29.54,"n":7,"o":29.54,"t":"2026-10-21T13:50:00Z","v":523,"vw":29.544034},{"c":29.62,"h":29.635,"l":29.55,"n":35,"o":29.55,"t":"2026-10-21T13:55:00Z","v":12394,"vw":29.59846},{"c":29.67,"h":29.67,"l":29.66,"n":8,"o":29.66,"t":"2026-10-21T14:00:00Z","v":2196,"vw":29.665062},{"c":29.78,"h":29.7899,"l":29.76,"n":17,"o":29.7779,"t":"2026-10-21T14:05:00Z","v":3738,"vw":29.777562},{"c":29.745,"h":29.77,"l":29.73,"n":5,"o":29.755,"t":"2026-10-21T14:10:00Z","v":911,"vw":29.758109},{"c":29.79,"h":29.79,"l":29.74,"n":12,"o":29.765,"t":"2026-10-21T14:15:00Z","v":1638,"vw":29.764595},{"c":29.76,"h":29.8,"l":29.76,"n":14,"o":29.79,"t":"2026-10-21T14:20:00Z","v":1509,"vw":29.779144},{"c":29.76,"h":29.78,"l":29.76,"n":4,"o":29.78,"t":"2026-10-21T14:25:00Z","v":813,"vw":29.77631},{"c":29.7399,"h":29.74,"l":29.705,"n":11,"o":29.705,"t":"2026-10-21T14:30:00Z","v":2211,"vw":29.733202},{"c":29.8,"h":29.8,"l":29.76,"n":14,"o":29.76,"t":"2026-10-21T14:35:00Z","v":798,"vw":29.784611},{"c":29.77,"h":29.8064,"l":29.77,"n":17,"o":29.785,"t":"2026-10-21T14:40:00Z","v":6361,"vw":29.792217},{"c":29.795,"h":29.815,"l":29.78,"n":22,"o":29.784,"t":"2026-10-21T14:45:00Z","v":9995,"vw":29.798354},{"c":29.805,"h":29.81,"l":29.77,"n":13,"o":29.77,"t":"2026-10-21T14:50:00Z","v":4634,"vw":29.792682},{"c":29.855,"h":29.855,"l":29.81,"n":10,"o":29.81,"t":"2026-10-21T14:55:00Z","v":618,"vw":29.830827},{"c":29.84,"h":29.84,"l":29.84,"n":4,"o":29.84,"t":"2026-10-21T15:00:00Z","v":255,"vw":29.84},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-21T15:10:00Z","v":140,"vw":29.8},{"c":29.8197,"h":29.8399,"l":29.79,"n":16,"o":29.8399,"t":"2026-10-21T15:15:00Z","v":2523,"vw":29.817026},{"c":29.73,"h":29.82,"l":29.73,"n":34,"o":29.82,"t":"2026-10-21T15:25:00Z","v":4427,"vw":29.767272},{"c":29.64,"h":29.64,"l":29.59,"n":14,"o":29.6099,"t":"2026-10-21T15:30:00Z","v":3823,"vw":29.616347},{"c":29.66,"h":29.66,"l":29.64,"n":9,"o":29.655,"t":"2026-10-21T15:35:00Z","v":848,"vw":29.650242},{"c":29.69,"h":29.69,"l":29.69,"n":4,"o":29.69,"t":"2026-10-21T15:40:00Z","v":4310,"vw":29.69},{"c":29.655,"h":29.67,"l":29.655,"n":2,"o":29.67,"t":"2026-10-21T15:45:00Z","v":378,"vw":29.659286},{"c":29.62,"h":29.66,"l":29.62,"n":11,"o":29.66,"t":"2026-10-21T15:50:00Z","v":1486,"vw":29.656501},{"c":29.57,"h":29.62,"l":29.57,"n":11,"o":29.62,"t":"2026-10-21T15:55:00Z","v":797,"vw":29.597424},{"c":29.56,"h":29.5799,"l":29.5379,"n":9,"o":29.5799,"t":"2026-10-21T16:00:00Z","v":1313,"vw":29.555571},{"c":29.62,"h":29.62,"l":29.62,"n":1,"o":29.62,"t":"2026-10-21T16:05:00Z","v":121,"vw":29.62},{"c":29.67,"h":29.67,"l":29.67,"n":3,"o":29.67,"t":"2026-10-21T16:10:00Z","v":312,"vw":29.67},{"c":29.67,"h":29.7,"l":29.67,"n":8,"o":29.7,"t":"2026-10-21T16:15:00Z","v":1204,"vw":29.683403},{"c":29.6705,"h":29.6705,"l":29.6705,"n":1,"o":29.6705,"t":"2026-10-21T16:20:00Z","v":116,"vw":29.6705},{"c":29.685,"h":29.685,"l":29.65,"n":4,"o":29.65,"t":"2026-10-21T16:25:00Z","v":1448,"vw":29.667848},{"c":29.705,"h":29.705,"l":29.67,"n":9,"o":29.67,"t":"2026-10-21T16:30:00Z","v":1889,"vw":29.689761},{"c":29.56,"h":29.72,"l":29.56,"n":55,"o":29.71,"t":"2026-10-21T16:35:00Z","v":9626,"vw":29.667327},{"c":29.62,"h":29.645,"l":29.62,"n":12,"o":29.63,"t":"2026-10-21T16:40:00Z","v":2212,"vw":29.622247},{"c":29.62,"h":29.62,"l":29.58,"n":8,"o":29.58,"t":"2026-10-21T16:45:00Z","v":1752,"vw":29.596119},{"c":29.629,"h":29.629,"l":29.61,"n":7,"o":29.61,"t":"2026-10-21T16:50:00Z","v":1761,"vw":29.611686},{"c":29.62,"h":29.62,"l":29.605,"n":5,"o":29.605,"t":"2026-10-21T16:55:00Z","v":610,"vw":29.607636},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-21T17:00:00Z","v":421,"vw":29.6},{"c":29.6,"h":29.63,"l":29.56,"n":26,"o":29.63,"t":"2026-10-21T17:05:00Z","v":2752,"vw":29.577258},{"c":29.5901,"h":29.5901,"l":29.59,"n":7,"o":29.59,"t":"2026-10-21T17:10:00Z","v":815,"vw":29.590028},{"c":29.625,"h":29.65,"l":29.625,"n":4,"o":29.65,"t":"2026-10-21T17:15:00Z","v":330,"vw":29.634615},{"c":29.685,"h":29.685,"l":29.6695,"n":10,"o":29.6695,"t":"2026-10-21T17:20:00Z","v":1046,"vw":29.6731},{"c":29.71,"h":29.71,"l":29.685,"n":14,"o":29.685,"t":"2026-10-21T17:25:00Z","v":2656,"vw":29.691842},{"c":29.69,"h":29.7099,"l":29.67,"n":19,"o":29.7,"t":"2026-10-21T17:30:00Z","v":1110,"vw":29.694686},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-21T17:35:00Z","v":500,"vw":29.7},{"c":29.685,"h":29.685,"l":29.6501,"n":4,"o":29.6501,"t":"2026-10-21T17:40:00Z","v":334,"vw":29.663606},{"c":29.66,"h":29.68,"l":29.66,"n":21,"o":29.68,"t":"2026-10-21T17:45:00Z","v":349,"vw":29.67},{"c":29.645,"h":29.6796,"l":29.645,"n":5,"o":29.66,"t":"2026-10-21T17:50:00Z","v":2686,"vw":29.653469},{"c":29.67,"h":29.67,"l":29.6401,"n":7,"o":29.6401,"t":"2026-10-21T17:55:00Z","v":575,"vw":29.652928},{"c":29.645,"h":29.66,"l":29.645,"n":6,"o":29.66,"t":"2026-10-21T18:00:00Z","v":1081,"vw":29.653196},{"c":29.692,"h":29.692,"l":29.692,"n":1,"o":29.692,"t":"2026-10-21T18:05:00Z","v":200,"vw":29.692},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-21T18:15:00Z","v":182,"vw":29.64},{"c":29.71,"h":29.71,"l":29.71,"n":18,"o":29.71,"t":"2026-10-21T18:20:00Z","v":762,"vw":29.71},{"c":29.71,"h":29.71,"l":29.71,"n":6,"o":29.71,"t":"2026-10-21T18:25:00Z","v":203,"vw":29.71},{"c":29.715,"h":29.715,"l":29.705,"n":12,"o":29.71,"t":"2026-10-21T18:30:00Z","v":5382,"vw":29.709258},{"c":29.75,"h":29.76,"l":29.72,"n":13,"o":29.72,"t":"2026-10-21T18:35:00Z","v":1308,"vw":29.741016},{"c":29.715,"h":29.73,"l":29.715,"n":14,"o":29.725,"t":"2026-10-21T18:40:00Z","v":5306,"vw":29.717085},{"c":29.9,"h":29.9,"l":29.88,"n":19,"o":29.88,"t":"2026-10-21T18:45:00Z","v":2125,"vw":29.89686},{"c":29.94,"h":29.9799,"l":29.8751,"n":19,"o":29.92,"t":"2026-10-21T18:50:00Z","v":1476,"vw":29.915035},{"c":30.03,"h":30.05,"l":29.94,"n":31,"o":29.94,"t":"2026-10-21T18:55:00Z","v":4549,"vw":29.977018},{"c":30.11,"h":30.14,"l":30.06,"n":46,"o":30.06,"t":"2026-10-21T19:00:00Z","v":5877,"vw":30.092756},{"c":30.07,"h":30.07,"l":30.07,"n":3,"o":30.07,"t":"2026-10-21T19:05:00Z","v":382,"vw":30.07},{"c":30.07,"h":30.13,"l":30.07,"n":19,"o":30.12,"t":"2026-10-21T19:10:00Z","v":14398,"vw":30.126418},{"c":30,"h":30.04,"l":29.9805,"n":16,"o":30.015,"t":"2026-10-21T19:15:00Z","v":4428,"vw":29.999787},{"c":30.01,"h":30.01,"l":29.99,"n":20,"o":29.99,"t":"2026-10-21T19:20:00Z","v":4199,"vw":29.997788},{"c":29.855,"h":29.87,"l":29.82,"n":14,"o":29.86,"t":"2026-10-21T19:25:00Z","v":3760,"vw":29.853449},{"c":29.85,"h":29.879,"l":29.85,"n":4,"o":29.879,"t":"2026-10-21T19:30:00Z","v":618,"vw":29.854833},{"c":29.855,"h":29.855,"l":29.82,"n":7,"o":29.82,"t":"2026-10-21T19:35:00Z","v":1970,"vw":29.849135},{"c":29.875,"h":29.875,"l":29.85,"n":13,"o":29.85,"t":"2026-10-21T19:40:00Z","v":3426,"vw":29.859405},{"c":29.875,"h":29.89,"l":29.87,"n":10,"o":29.89,"t":"2026-10-21T19:45:00Z","v":3124,"vw":29.877201},{"c":29.87,"h":29.9,"l":29.8522,"n":220,"o":29.8951,"t":"2026-10-21T19:50:00Z","v":18596,"vw":29.884314},{"c":29.87,"h":29.92,"l":29.87,"n":66,"o":29.901,"t":"2026-10-21T19:55:00Z","v":7584,"vw":29.892075},{"c":29.92,"h":29.92,"l":29.92,"n":5,"o":29.92,"t":"2026-10-21T20:00:00Z","v":1240,"vw":29.92},{"c":30.2395,"h":30.27,"l":30.2395,"n":4,"o":30.27,"t":"2026-10-22T12:40:00Z","v":662,"vw":30.25475},{"c":30.2,"h":30.2,"l":30.2,"n":6,"o":30.2,"t":"2026-10-22T13:05:00Z","v":4309,"vw":30.2},{"c":30.23,"h":30.24,"l":30.23,"n":2,"o":30.24,"t":"2026-10-22T13:25:00Z","v":367,"vw":30.237275},{"c":30.32,"h":30.34,"l":30.18,"n":70,"o":30.18,"t":"2026-10-22T13:30:00Z","v":12161,"vw":30.28135},{"c":30.28,"h":30.28,"l":30.28,"n":5,"o":30.28,"t":"2026-10-22T13:40:00Z","v":112,"vw":30.28},{"c":30.085,"h":30.23,"l":30.085,"n":17,"o":30.23,"t":"2026-10-22T13:45:00Z","v":1574,"vw":30.180164},{"c":30.02,"h":30.04,"l":30.02,"n":6,"o":30.04,"t":"2026-10-22T13:50:00Z","v":984,"vw":30.023165},{"c":30.16,"h":30.16,"l":30.03,"n":12,"o":30.03,"t":"2026-10-22T13:55:00Z","v":1621,"vw":30.137487},{"c":30.115,"h":30.115,"l":30.11,"n":10,"o":30.115,"t":"2026-10-22T14:00:00Z","v":635,"vw":30.111667},{"c":30.075,"h":30.092,"l":30.07,"n":6,"o":30.092,"t":"2026-10-22T14:05:00Z","v":347,"vw":30.080218},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-22T14:10:00Z","v":100,"vw":30.09},{"c":30.08,"h":30.095,"l":30.07,"n":8,"o":30.095,"t":"2026-10-22T14:15:00Z","v":2866,"vw":30.077832},{"c":30.05,"h":30.07,"l":30.0419,"n":15,"o":30.05,"t":"2026-10-22T14:20:00Z","v":4849,"vw":30.047107},{"c":29.975,"h":30.02,"l":29.972,"n":18,"o":30,"t":"2026-10-22T14:25:00Z","v":1887,"vw":29.997864},{"c":29.895,"h":29.93,"l":29.873,"n":12,"o":29.93,"t":"2026-10-22T14:30:00Z","v":2803,"vw":29.890837},{"c":29.87,"h":29.95,"l":29.86,"n":27,"o":29.885,"t":"2026-10-22T14:35:00Z","v":10161,"vw":29.930206},{"c":29.9,"h":29.9,"l":29.87,"n":6,"o":29.87,"t":"2026-10-22T14:40:00Z","v":744,"vw":29.874071},{"c":29.865,"h":29.865,"l":29.865,"n":1,"o":29.865,"t":"2026-10-22T14:45:00Z","v":335,"vw":29.865}],"history":[{"c":26.75,"h":26.89,"l":26.7228,"n":765,"o":26.89,"t":"2024-10-21T04:00:00Z","v":182335,"vw":26.79629},{"c":26.55,"h":26.7,"l":26.4825,"n":622,"o":26.7,"t":"2024-10-22T04:00:00Z","v":167767,"vw":26.560091},{"c":26.41,"h":26.69,"l":26.36,"n":405,"o":26.69,"t":"2024-10-23T04:00:00Z","v":74921,"vw":26.472842},{"c":26.22,"h":26.365,"l":26.1301,"n":862,"o":26.31,"t":"2024-10-24T04:00:00Z","v":252511,"vw":26.266277},{"c":26.38,"h":26.45,"l":26.14,"n":502,"o":26.14,"t":"2024-10-25T04:00:00Z","v":56915,"vw":26.373208},{"c":27.02,"h":27.1,"l":26.72,"n":615,"o":26.72,"t":"2024-10-28T04:00:00Z","v":132406,"vw":26.987873},{"c":27.25,"h":27.4515,"l":27.22,"n":468,"o":27.34,"t":"2024-10-29T04:00:00Z","v":66229,"vw":27.321068},{"c":27.18,"h":27.18,"l":26.955,"n":500,"o":27.04,"t":"2024-10-30T04:00:00Z","v":119005,"vw":27.099776},{"c":26.75,"h":27.0236,"l":26.7201,"n":571,"o":26.99,"t":"2024-10-31T04:00:00Z","v":162891,"vw":26.847983},{"c":26.92,"h":27.055,"l":26.65,"n":918,"o":26.66,"t":"2024-11-01T04:00:00Z","v":294505,"vw":26.963144},{"c":26.72,"h":26.7799,"l":26.58,"n":697,"o":26.72,"t":"2024-11-04T05:00:00Z","v":180919,"vw":26.68582},{"c":26.78,"h":26.87,"l":26.69,"n":700,"o":26.7,"t":"2024-11-05T05:00:00Z","v":207299,"vw":26.776693},{"c":26.59,"h":26.74,"l":26.5484,"n":619,"o":26.68,"t":"2024-11-06T05:00:00Z","v":130734,"vw":26.603025},{"c":26.64,"h":26.8088,"l":26.575,"n":716,"o":26.6,"t":"2024-11-07T05:00:00Z","v":115659,"vw":26.686242},{"c":26.39,"h":26.59,"l":26.2,"n":1631,"o":26.59,"t":"2024-11-08T05:00:00Z","v":294195,"vw":26.358577},{"c":26.3,"h":26.35,"l":26.1,"n":644,"o":26.23,"t":"2024-11-11T05:00:00Z","v":134387,"vw":26.23676},{"c":26.67,"h":26.7997,"l":26.47,"n":869,"o":26.56,"t":"2024-11-12T05:00:00Z","v":182638,"vw":26.68394},{"c":26.72,"h":26.829,"l":26.56,"n":743,"o":26.62,"t":"2024-11-13T05:00:00Z","v":306360,"vw":26.741595},{"c":27.02,"h":27.05,"l":26.68,"n":598,"o":26.71,"t":"2024-11-14T05:00:00Z","v":91798,"vw":26.866155},{"c":26.94,"h":27.1522,"l":26.79,"n":672,"o":27.08,"t":"2024-11-15T05:00:00Z","v":229491,"vw":26.944594},{"c":26.88,"h":26.94,"l":26.79,"n":660,"o":26.79,"t":"2024-11-18T05:00:00Z","v":141243,"vw":26.86711},{"c":27.1,"h":27.15,"l":26.7013,"n":556,"o":26.78,"t":"2024-11-19T05:00:00Z","v":75137,"vw":26.964689},{"c":27.46,"h":27.465,"l":27.2,"n":742,"o":27.29,"t":"2024-11-20T05:00:00Z","v":121341,"vw":27.361219},{"c":27.77,"h":27.78,"l":27.42,"n":692,"o":27.48,"t":"2024-11-21T05:00:00Z","v":145525,"vw":27.660843},{"c":28.02,"h":28.158,"l":27.8548,"n":680,"o":27.91,"t":"2024-11-22T05:00:00Z","v":150615,"vw":28.01248},{"c":27.67,"h":28.1,"l":27.67,"n":897,"o":27.8,"t":"2024-11-25T05:00:00Z","v":366662,"vw":27.765221},{"c":28.02,"h":28.126,"l":27.7301,"n":756,"o":27.76,"t":"2024-11-26T05:00:00Z","v":184161,"vw":28.008231},{"c":27.88,"h":27.93,"l":27.68,"n":892,"o":27.68,"t":"2024-11-27T05:00:00Z","v":165854,"vw":27.807074},{"c":27.8,"h":27.949,"l":27.75,"n":329,"o":27.82,"t":"2024-11-29T05:00:00Z","v":38077,"vw":27.860966},{"c":27.54,"h":27.9134,"l":27.42,"n":1396,"o":27.81,"t":"2024-12-02T05:00:00Z","v":520928,"vw":27.579529},{"c":27.24,"h":27.395,"l":27.11,"n":950,"o":27.17,"t":"2024-12-03T05:00:00Z","v":197434,"vw":27.269371},{"c":27.22,"h":27.61,"l":27.17,"n":1319,"o":27.5,"t":"2024-12-04T05:00:00Z","v":220517,"vw":27.317773},{"c":27.27,"h":27.6399,"l":27.24,"n":962,"o":27.55,"t":"2024-12-05T05:00:00Z","v":280350,"vw":27.393158},{"c":27.17,"h":27.2484,"l":27.07,"n":1029,"o":27.1,"t":"2024-12-06T05:00:00Z","v":209865,"vw":27.186519},{"c":27.46,"h":27.57,"l":27.22,"n":1506,"o":27.47,"t":"2024-12-09T05:00:00Z","v":505805,"vw":27.426994},{"c":27.79,"h":27.83,"l":27.63,"n":1081,"o":27.73,"t":"2024-12-10T05:00:00Z","v":369350,"vw":27.753132},{"c":27.84,"h":27.85,"l":27.403,"n":759,"o":27.5,"t":"2024-12-11T05:00:00Z","v":147514,"vw":27.74197},{"c":27.96,"h":28.03,"l":27.87,"n":854,"o":27.92,"t":"2024-12-12T05:00:00Z","v":140804,"vw":27.937243},{"c":28.28,"h":28.33,"l":28.06,"n":1080,"o":28.07,"t":"2024-12-13T05:00:00Z","v":253050,"vw":28.237874},{"c":28.39,"h":28.62,"l":28.36,"n":2236,"o":28.52,"t":"2024-12-16T05:00:00Z","v":385074,"vw":28.489703},{"c":28.53,"h":28.55,"l":28.32,"n":979,"o":28.45,"t":"2024-12-17T05:00:00Z","v":313642,"vw":28.448686},{"c":28.97,"h":29.07,"l":28.5701,"n":2029,"o":28.64,"t":"2024-12-18T05:00:00Z","v":352957,"vw":28.849291},{"c":28.56,"h":29.17,"l":28.55,"n":1723,"o":29.17,"t":"2024-12-19T05:00:00Z","v":430582,"vw":28.707211},{"c":28.7,"h":28.769,"l":28.51,"n":1208,"o":28.61,"t":"2024-12-20T05:00:00Z","v":240054,"vw":28.652459},{"c":27.81,"h":27.99,"l":27.77,"n":1909,"o":27.98,"t":"2024-12-23T05:00:00Z","v":685370,"vw":27.88416},{"c":27.76,"h":27.89,"l":27.7048,"n":1011,"o":27.82,"t":"2024-12-24T05:00:00Z","v":317105,"vw":27.820228},{"c":27.7,"h":27.76,"l":27.5401,"n":1134,"o":27.64,"t":"2024-12-26T05:00:00Z","v":310614,"vw":27.695084},{"c":27.48,"h":27.6904,"l":27.37,"n":2718,"o":27.69,"t":"2024-12-27T05:00:00Z","v":686483,"vw":27.493356},{"c":27.77,"h":27.93,"l":27.729,"n":2975,"o":27.76,"t":"2024-12-30T05:00:00Z","v":537964,"vw":27.8193},{"c":27.89,"h":27.94,"l":27.6985,"n":1969,"o":27.71,"t":"2024-12-31T05:00:00Z","v":541646,"vw":27.854342},{"c":27.98,"h":27.99,"l":27.7,"n":1977,"o":27.87,"t":"2025-01-02T05:00:00Z","v":485840,"vw":27.893829},{"c":27.93,"h":27.9999,"l":27.793,"n":1966,"o":27.85,"t":"2025-01-03T05:00:00Z","v":504384,"vw":27.907092},{"c":27.97,"h":28.0482,"l":27.82,"n":2293,"o":27.97,"t":"2025-01-06T05:00:00Z","v":572819,"vw":27.943333},{"c":27.95,"h":28.075,"l":27.885,"n":1804,"o":27.93,"t":"2025-01-07T05:00:00Z","v":598922,"vw":27.964726},{"c":27.81,"h":27.87,"l":27.6,"n":2013,"o":27.84,"t":"2025-01-08T05:00:00Z","v":500709,"vw":27.773673},{"c":28.35,"h":28.48,"l":28.23,"n":3104,"o":28.23,"t":"2025-01-10T05:00:00Z","v":860305,"vw":28.379758},{"c":28.7,"h":28.79,"l":28.5573,"n":3319,"o":28.68,"t":"2025-01-13T05:00:00Z","v":961349,"vw":28.717999},{"c":28.75,"h":28.79,"l":28.55,"n":2230,"o":28.66,"t":"2025-01-14T05:00:00Z","v":434489,"vw":28.697927},{"c":29.05,"h":29.06,"l":28.72,"n":1951,"o":28.72,"t":"2025-01-15T05:00:00Z","v":1222099,"vw":28.885084},{"c":28.9,"h":28.91,"l":28.52,"n":2439,"o":28.91,"t":"2025-01-16T05:00:00Z","v":455018,"vw":28.712978},{"c":28.69,"h":28.86,"l":28.5,"n":1386,"o":28.7,"t":"2025-01-17T05:00:00Z","v":526966,"vw":28.744019},{"c":28.68,"h":28.7399,"l":28.53,"n":2996,"o":28.63,"t":"2025-01-21T05:00:00Z","v":566445,"vw":28.637113},{"c":28.94,"h":28.94,"l":28.6775,"n":1672,"o":28.69,"t":"2025-01-22T05:00:00Z","v":346569,"vw":28.842799},{"c":28.95,"h":29.0597,"l":28.8587,"n":1622,"o":29.02,"t":"2025-01-23T05:00:00Z","v":690945,"vw":28.971185},{"c":28.88,"h":28.965,"l":28.7731,"n":1912,"o":28.85,"t":"2025-01-24T05:00:00Z","v":465853,"vw":28.842293},{"c":28.39,"h":28.66,"l":28.21,"n":2668,"o":28.66,"t":"2025-01-27T05:00:00Z","v":823538,"vw":28.305574},{"c":28.48,"h":28.605,"l":28.3,"n":1573,"o":28.3,"t":"2025-01-28T05:00:00Z","v":250118,"vw":28.483648},{"c":28.74,"h":28.8,"l":28.5778,"n":1582,"o":28.67,"t":"2025-01-29T05:00:00Z","v":525142,"vw":28.659645},{"c":28.56,"h":28.78,"l":28.5197,"n":1337,"o":28.78,"t":"2025-01-30T05:00:00Z","v":867680,"vw":28.606157},{"c":28.5,"h":28.68,"l":28.4015,"n":2497,"o":28.5,"t":"2025-01-31T05:00:00Z","v":770150,"vw":28.578609},{"c":28.75,"h":28.86,"l":28.4911,"n":2703,"o":28.6,"t":"2025-02-03T05:00:00Z","v":683495,"vw":28.696286},{"c":28.78,"h":29,"l":28.74,"n":2239,"o":29,"t":"2025-02-04T05:00:00Z","v":452253,"vw":28.818639},{"c":29.02,"h":29.05,"l":28.82,"n":3343,"o":28.84,"t":"2025-02-05T05:00:00Z","v":701090,"vw":28.953452},{"c":29.05,"h":29.05,"l":28.8,"n":2835,"o":29.03,"t":"2025-02-06T05:00:00Z","v":1252454,"vw":28.950679},{"c":29.05,"h":29.1699,"l":28.94,"n":2827,"o":29.11,"t":"2025-02-07T05:00:00Z","v":558161,"vw":29.039668},{"c":29.39,"h":29.41,"l":29.08,"n":3454,"o":29.11,"t":"2025-02-10T05:00:00Z","v":690361,"vw":29.300836},{"c":29.03,"h":29.29,"l":29,"n":2379,"o":29.25,"t":"2025-02-11T05:00:00Z","v":431597,"vw":29.120356},{"c":29.42,"h":29.49,"l":29.17,"n":1563,"o":29.17,"t":"2025-02-12T05:00:00Z","v":708195,"vw":29.41429},{"c":29.54,"h":29.6304,"l":29.44,"n":2153,"o":29.51,"t":"2025-02-13T05:00:00Z","v":601409,"vw":29.518701},{"c":29.4,"h":29.66,"l":29.3701,"n":1490,"o":29.58,"t":"2025-02-14T05:00:00Z","v":325504,"vw":29.505265},{"c":29.92,"h":29.98,"l":29.4,"n":3049,"o":29.69,"t":"2025-02-18T05:00:00Z","v":677544,"vw":29.793382},{"c":30.21,"h":30.213,"l":29.97,"n":2141,"o":30.1,"t":"2025-02-19T05:00:00Z","v":505841,"vw":30.115081},{"c":29.8,"h":29.91,"l":29.7,"n":1876,"o":29.91,"t":"2025-02-20T05:00:00Z","v":391808,"vw":29.789318},{"c":29.76,"h":29.92,"l":29.6573,"n":2526,"o":29.92,"t":"2025-02-21T05:00:00Z","v":561106,"vw":29.760585},{"c":29.5,"h":29.62,"l":29.3576,"n":3117,"o":29.62,"t":"2025-02-24T05:00:00Z","v":1058414,"vw":29.447563},{"c":29.2,"h":29.29,"l":29.03,"n":2062,"o":29.22,"t":"2025-02-25T05:00:00Z","v":681682,"vw":29.120743},{"c":29.07,"h":29.1695,"l":29.0001,"n":1704,"o":29.15,"t":"2025-02-26T05:00:00Z","v":347250,"vw":29.09091},{"c":28.91,"h":29.06,"l":28.8,"n":1765,"o":28.96,"t":"2025-02-27T05:00:00Z","v":355022,"vw":28.947358},{"c":28.73,"h":28.88,"l":28.65,"n":2254,"o":28.88,"t":"2025-02-28T05:00:00Z","v":502624,"vw":28.75999},{"c":28.85,"h":28.919,"l":28.69,"n":2292,"o":28.69,"t":"2025-03-03T05:00:00Z","v":548138,"vw":28.818689},{"c":29.05,"h":29.1499,"l":28.955,"n":3307,"o":29.04,"t":"2025-03-04T05:00:00Z","v":1077850,"vw":29.08012},{"c":29.32,"h":29.39,"l":29.09,"n":2506,"o":29.09,"t":"2025-03-05T05:00:00Z","v":726840,"vw":29.314369},{"c":29.15,"h":29.26,"l":29.06,"n":3167,"o":29.26,"t":"2025-03-06T05:00:00Z","v":1018494,"vw":29.142676},{"c":29.07,"h":29.08,"l":28.85,"n":1481,"o":28.96,"t":"2025-03-07T05:00:00Z","v":392827,"vw":28.96493},{"c":29.23,"h":29.3,"l":29.13,"n":2464,"o":29.22,"t":"2025-03-10T04:00:00Z","v":568301,"vw":29.21039},{"c":29.36,"h":29.39,"l":29.1523,"n":3028,"o":29.24,"t":"2025-03-11T04:00:00Z","v":809099,"vw":29.292813},{"c":29.11,"h":29.22,"l":29.03,"n":2996,"o":29.21,"t":"2025-03-12T04:00:00Z","v":632745,"vw":29.110998},{"c":29.48,"h":29.5347,"l":29.0001,"n":2141,"o":29.02,"t":"2025-03-13T04:00:00Z","v":470773,"vw":29.407164},{"c":29.23,"h":29.37,"l":29.1484,"n":3249,"o":29.34,"t":"2025-03-14T04:00:00Z","v":789294,"vw":29.253401},{"c":29.35,"h":29.451,"l":29.1634,"n":2344,"o":29.28,"t":"2025-03-17T04:00:00Z","v":658763,"vw":29.360582},{"c":29.61,"h":29.68,"l":29.3258,"n":2970,"o":29.37,"t":"2025-03-18T04:00:00Z","v":793488,"vw":29.507513},{"c":29.95,"h":29.99,"l":29.5401,"n":1731,"o":29.64,"t":"2025-03-19T04:00:00Z","v":398945,"vw":29.684629},{"c":29.92,"h":30.12,"l":29.86,"n":2213,"o":30.02,"t":"2025-03-20T04:00:00Z","v":464776,"vw":29.966197},{"c":29.67,"h":30,"l":29.511,"n":1986,"o":30,"t":"2025-03-21T04:00:00Z","v":610498,"vw":29.693447},{"c":29.3,"h":29.6564,"l":29.23,"n":3480,"o":29.64,"t":"2025-03-24T04:00:00Z","v":791307,"vw":29.362714},{"c":29.49,"h":29.6225,"l":29.35,"n":1665,"o":29.35,"t":"2025-03-25T04:00:00Z","v":416459,"vw":29.532506},{"c":29.25,"h":29.38,"l":29.1078,"n":2203,"o":29.38,"t":"2025-03-26T04:00:00Z","v":450684,"vw":29.242824},{"c":29.25,"h":29.33,"l":29.04,"n":1887,"o":29.08,"t":"2025-03-27T04:00:00Z","v":417062,"vw":29.207852},{"c":29.43,"h":29.57,"l":29.38,"n":1723,"o":29.38,"t":"2025-03-28T04:00:00Z","v":480133,"vw":29.450996},{"c":29.6,"h":29.62,"l":29.4305,"n":1900,"o":29.62,"t":"2025-03-31T04:00:00Z","v":618324,"vw":29.530519},{"c":29.77,"h":29.78,"l":29.6101,"n":2068,"o":29.64,"t":"2025-04-01T04:00:00Z","v":521662,"vw":29.702624},{"c":29.9,"h":29.9,"l":29.78,"n":2231,"o":29.84,"t":"2025-04-02T04:00:00Z","v":1273543,"vw":29.83186},{"c":29.43,"h":29.5299,"l":29.2501,"n":3505,"o":29.4,"t":"2025-04-03T04:00:00Z","v":1139487,"vw":29.437189},{"c":28.85,"h":29.38,"l":28.8061,"n":3008,"o":29.38,"t":"2025-04-04T04:00:00Z","v":3125124,"vw":29.089049},{"c":28.11,"h":28.65,"l":28.1008,"n":3035,"o":28.65,"t":"2025-04-07T04:00:00Z","v":1426939,"vw":28.398854},{"c":28.08,"h":28.1299,"l":27.91,"n":2367,"o":28.05,"t":"2025-04-08T04:00:00Z","v":1068888,"vw":28.030297},{"c":27.84,"h":28.11,"l":27.47,"n":3535,"o":27.9,"t":"2025-04-09T04:00:00Z","v":1172419,"vw":27.840114},{"c":27.7,"h":27.94,"l":27.6561,"n":2958,"o":27.81,"t":"2025-04-10T04:00:00Z","v":1253956,"vw":27.804373},{"c":27.49,"h":27.67,"l":27.37,"n":2048,"o":27.67,"t":"2025-04-11T04:00:00Z","v":645545,"vw":27.486477},{"c":27.78,"h":27.89,"l":27.61,"n":1742,"o":27.69,"t":"2025-04-14T04:00:00Z","v":364767,"vw":27.737929},{"c":27.91,"h":27.9992,"l":27.81,"n":1583,"o":27.85,"t":"2025-04-15T04:00:00Z","v":320945,"vw":27.931617},{"c":28.13,"h":28.2,"l":27.98,"n":1182,"o":28.04,"t":"2025-04-16T04:00:00Z","v":225414,"vw":28.082268},{"c":28.09,"h":28.2,"l":27.9801,"n":1493,"o":28.19,"t":"2025-04-17T04:00:00Z","v":518572,"vw":28.093837},{"c":28.1,"h":28.26,"l":28,"n":1911,"o":28.17,"t":"2025-04-21T04:00:00Z","v":387096,"vw":28.132613},{"c":28.14,"h":28.2517,"l":28.07,"n":1617,"o":28.15,"t":"2025-04-22T04:00:00Z","v":518057,"vw":28.141807},{"c":27.89,"h":28.1873,"l":27.81,"n":1412,"o":28.18,"t":"2025-04-23T04:00:00Z","v":350190,"vw":27.918663},{"c":28.27,"h":28.29,"l":28.0401,"n":1657,"o":28.2,"t":"2025-04-24T04:00:00Z","v":725895,"vw":28.228766},{"c":28.3,"h":28.37,"l":28.22,"n":2133,"o":28.34,"t":"2025-04-25T04:00:00Z","v":338803,"vw":28.303553},{"c":28.25,"h":28.35,"l":28.145,"n":1076,"o":28.19,"t":"2025-04-28T04:00:00Z","v":225614,"vw":28.237092},{"c":28.22,"h":28.24,"l":28.0941,"n":1915,"o":28.17,"t":"2025-04-29T04:00:00Z","v":517135,"vw":28.195837},{"c":28.06,"h":28.2,"l":28.015,"n":1273,"o":28.2,"t":"2025-04-30T04:00:00Z","v":343008,"vw":28.077708},{"c":27.72,"h":28.05,"l":27.6201,"n":2510,"o":28,"t":"2025-05-01T04:00:00Z","v":878814,"vw":27.793618},{"c":27.31,"h":27.57,"l":27.25,"n":1812,"o":27.57,"t":"2025-05-02T04:00:00Z","v":542263,"vw":27.330291},{"c":27.37,"h":27.41,"l":27.22,"n":1641,"o":27.31,"t":"2025-05-05T04:00:00Z","v":398083,"vw":27.313758},{"c":27.74,"h":27.76,"l":27.52,"n":1550,"o":27.52,"t":"2025-05-06T04:00:00Z","v":334394,"vw":27.644027},{"c":27.65,"h":27.71,"l":27.5201,"n":1040,"o":27.7,"t":"2025-05-07T04:00:00Z","v":200729,"vw":27.622784},{"c":27.52,"h":27.6594,"l":27.5066,"n":1304,"o":27.55,"t":"2025-05-08T04:00:00Z","v":233563,"vw":27.580856},{"c":27.71,"h":27.76,"l":27.61,"n":1097,"o":27.62,"t":"2025-05-09T04:00:00Z","v":257995,"vw":27.71474},{"c":27.67,"h":27.69,"l":27.5,"n":1249,"o":27.5,"t":"2025-05-12T04:00:00Z","v":580233,"vw":27.610826},{"c":27.85,"h":27.87,"l":27.6928,"n":1302,"o":27.7,"t":"2025-05-13T04:00:00Z","v":592695,"vw":27.81994},{"c":27.62,"h":27.87,"l":27.5709,"n":1534,"o":27.87,"t":"2025-05-14T04:00:00Z","v":334111,"vw":27.691451},{"c":27.39,"h":27.53,"l":27.28,"n":1963,"o":27.35,"t":"2025-05-15T04:00:00Z","v":1240827,"vw":27.415574},{"c":27.51,"h":27.6,"l":27.3385,"n":1854,"o":27.39,"t":"2025-05-16T04:00:00Z","v":336224,"vw":27.509046},{"c":27.71,"h":27.8404,"l":27.5937,"n":1087,"o":27.6,"t":"2025-05-19T04:00:00Z","v":620323,"vw":27.793762},{"c":27.59,"h":27.6948,"l":27.49,"n":2671,"o":27.64,"t":"2025-05-20T04:00:00Z","v":523531,"vw":27.578063},{"c":27.61,"h":27.716,"l":27.47,"n":1330,"o":27.6,"t":"2025-05-21T04:00:00Z","v":296001,"vw":27.631401},{"c":27.62,"h":27.7218,"l":27.54,"n":1297,"o":27.54,"t":"2025-05-22T04:00:00Z","v":245174,"vw":27.631993},{"c":27.47,"h":27.7,"l":27.38,"n":2012,"o":27.5,"t":"2025-05-23T04:00:00Z","v":395658,"vw":27.465129},{"c":27.26,"h":27.465,"l":27.15,"n":1793,"o":27.45,"t":"2025-05-27T04:00:00Z","v":294676,"vw":27.273489},{"c":27.25,"h":27.414,"l":27.25,"n":1240,"o":27.26,"t":"2025-05-28T04:00:00Z","v":379219,"vw":27.33256},{"c":27.19,"h":27.2373,"l":27.03,"n":2571,"o":27.13,"t":"2025-05-29T04:00:00Z","v":854972,"vw":27.129657},{"c":27.11,"h":27.2099,"l":27.02,"n":2329,"o":27.18,"t":"2025-05-30T04:00:00Z","v":560666,"vw":27.0874},{"c":27.15,"h":27.245,"l":27.1,"n":2011,"o":27.15,"t":"2025-06-02T04:00:00Z","v":566544,"vw":27.177059},{"c":27.23,"h":27.4332,"l":27.15,"n":1608,"o":27.25,"t":"2025-06-03T04:00:00Z","v":587916,"vw":27.32705},{"c":27.25,"h":27.49,"l":27.19,"n":1086,"o":27.49,"t":"2025-06-04T04:00:00Z","v":256355,"vw":27.249245},{"c":27.53,"h":27.64,"l":27.4,"n":1238,"o":27.4,"t":"2025-06-05T04:00:00Z","v":442332,"vw":27.570926},{"c":27.92,"h":27.95,"l":27.7611,"n":1713,"o":27.83,"t":"2025-06-06T04:00:00Z","v":470797,"vw":27.85013},{"c":28.16,"h":28.19,"l":28.0097,"n":1368,"o":28.11,"t":"2025-06-09T04:00:00Z","v":415186,"vw":28.126893},{"c":28.13,"h":28.22,"l":27.94,"n":1480,"o":28.14,"t":"2025-06-10T04:00:00Z","v":234005,"vw":28.110029},{"c":28.16,"h":28.24,"l":28,"n":1371,"o":28.19,"t":"2025-06-11T04:00:00Z","v":195627,"vw":28.116037},{"c":28.14,"h":28.1795,"l":27.9968,"n":1270,"o":28.06,"t":"2025-06-12T04:00:00Z","v":311002,"vw":28.11048},{"c":27.93,"h":28.3,"l":27.8422,"n":991,"o":28.3,"t":"2025-06-13T04:00:00Z","v":183726,"vw":27.947691},{"c":28.3,"h":28.3,"l":28.02,"n":1310,"o":28.03,"t":"2025-06-16T04:00:00Z","v":254045,"vw":28.185194},{"c":27.88,"h":28.2773,"l":27.83,"n":2021,"o":28.27,"t":"2025-06-17T04:00:00Z","v":340988,"vw":27.982344},{"c":27.78,"h":27.95,"l":27.67,"n":1250,"o":27.82,"t":"2025-06-18T04:00:00Z","v":306462,"vw":27.774096},{"c":27.64,"h":27.82,"l":27.5629,"n":1077,"o":27.65,"t":"2025-06-20T04:00:00Z","v":226364,"vw":27.666603},{"c":27.37,"h":27.7239,"l":27.2702,"n":1454,"o":27.64,"t":"2025-06-23T04:00:00Z","v":300025,"vw":27.513372},{"c":26.91,"h":27.14,"l":26.8,"n":2099,"o":27.14,"t":"2025-06-24T04:00:00Z","v":413459,"vw":26.912818},{"c":26.61,"h":26.72,"l":26.5511,"n":1077,"o":26.6,"t":"2025-06-25T04:00:00Z","v":334249,"vw":26.59807},{"c":26.76,"h":26.86,"l":26.5747,"n":1414,"o":26.71,"t":"2025-06-26T04:00:00Z","v":466646,"vw":26.74953},{"c":26.74,"h":26.75,"l":26.48,"n":1566,"o":26.57,"t":"2025-06-27T04:00:00Z","v":286991,"vw":26.652149},{"c":26.74,"h":26.77,"l":26.57,"n":2392,"o":26.74,"t":"2025-06-30T04:00:00Z","v":593786,"vw":26.667907},{"c":26.76,"h":26.8666,"l":26.6481,"n":1578,"o":26.75,"t":"2025-07-01T04:00:00Z","v":420765,"vw":26.722807},{"c":27.03,"h":27.1294,"l":26.76,"n":1792,"o":26.76,"t":"2025-07-02T04:00:00Z","v":571798,"vw":26.932793},{"c":27.08,"h":27.11,"l":26.9417,"n":1413,"o":27.03,"t":"2025-07-03T04:00:00Z","v":418172,"vw":27.038827},{"c":27.23,"h":27.3,"l":26.96,"n":1573,"o":26.98,"t":"2025-07-07T04:00:00Z","v":425971,"vw":27.142444},{"c":27.59,"h":27.76,"l":27.2801,"n":1370,"o":27.4,"t":"2025-07-08T04:00:00Z","v":1006387,"vw":27.649398},{"c":27.63,"h":27.6876,"l":27.49,"n":922,"o":27.63,"t":"2025-07-09T04:00:00Z","v":190675,"vw":27.620286},{"c":27.49,"h":27.6999,"l":27.39,"n":1372,"o":27.63,"t":"2025-07-10T04:00:00Z","v":401147,"vw":27.479059},{"c":27.88,"h":28.0599,"l":27.61,"n":1610,"o":27.61,"t":"2025-07-11T04:00:00Z","v":271828,"vw":27.931782},{"c":27.53,"h":27.845,"l":27.5101,"n":1078,"o":27.83,"t":"2025-07-14T04:00:00Z","v":244463,"vw":27.63587},{"c":27.65,"h":27.7588,"l":27.48,"n":1173,"o":27.48,"t":"2025-07-15T04:00:00Z","v":310251,"vw":27.641717},{"c":27.68,"h":27.7093,"l":27.4808,"n":1136,"o":27.62,"t":"2025-07-16T04:00:00Z","v":232398,"vw":27.6165},{"c":27.76,"h":27.82,"l":27.5,"n":689,"o":27.55,"t":"2025-07-17T04:00:00Z","v":142737,"vw":27.711569},{"c":27.72,"h":27.975,"l":27.69,"n":1184,"o":27.8,"t":"2025-07-18T04:00:00Z","v":1551639,"vw":27.755722},{"c":28.05,"h":28.0867,"l":27.73,"n":1654,"o":27.76,"t":"2025-07-21T04:00:00Z","v":386526,"vw":27.9803},{"c":28.08,"h":28.08,"l":27.8353,"n":1094,"o":28.02,"t":"2025-07-22T04:00:00Z","v":221473,"vw":27.985924},{"c":28.43,"h":28.43,"l":28.14,"n":1709,"o":28.21,"t":"2025-07-23T04:00:00Z","v":395358,"vw":28.361366},{"c":28.29,"h":28.4,"l":28.1301,"n":1099,"o":28.4,"t":"2025-07-24T04:00:00Z","v":136187,"vw":28.254844},{"c":28.08,"h":28.21,"l":27.94,"n":1703,"o":28.21,"t":"2025-07-25T04:00:00Z","v":305770,"vw":28.054592},{"c":28.32,"h":28.355,"l":28.1304,"n":2632,"o":28.28,"t":"2025-07-28T04:00:00Z","v":559892,"vw":28.241588},{"c":28.39,"h":28.4096,"l":28.065,"n":1288,"o":28.19,"t":"2025-07-29T04:00:00Z","v":245590,"vw":28.253129},{"c":28.05,"h":28.5586,"l":28,"n":1626,"o":28.35,"t":"2025-07-30T04:00:00Z","v":488570,"vw":28.174493},{"c":27.47,"h":27.99,"l":27.3097,"n":1881,"o":27.95,"t":"2025-07-31T04:00:00Z","v":264656,"vw":27.554323},{"c":26.52,"h":26.97,"l":26.45,"n":3107,"o":26.97,"t":"2025-08-01T04:00:00Z","v":811447,"vw":26.589257},{"c":26.46,"h":26.8,"l":26.36,"n":3225,"o":26.47,"t":"2025-08-04T04:00:00Z","v":468728,"vw":26.551908},{"c":26.81,"h":26.979,"l":26.53,"n":1407,"o":26.59,"t":"2025-08-05T04:00:00Z","v":198950,"vw":26.833539},{"c":27.03,"h":27.14,"l":26.77,"n":1333,"o":27.03,"t":"2025-08-06T04:00:00Z","v":252029,"vw":27.008283},{"c":27.37,"h":27.4,"l":26.9647,"n":1316,"o":27.12,"t":"2025-08-07T04:00:00Z","v":205347,"vw":27.273489},{"c":26.96,"h":27.55,"l":26.8801,"n":1210,"o":27.46,"t":"2025-08-08T04:00:00Z","v":179328,"vw":27.161436},{"c":26.9,"h":27.135,"l":26.75,"n":1266,"o":26.93,"t":"2025-08-11T04:00:00Z","v":657047,"vw":26.855748},{"c":27.2,"h":27.2799,"l":26.92,"n":1027,"o":26.98,"t":"2025-08-12T04:00:00Z","v":277887,"vw":27.150213},{"c":27.13,"h":27.3299,"l":26.97,"n":1022,"o":27.18,"t":"2025-08-13T04:00:00Z","v":160713,"vw":27.134074},{"c":26.95,"h":27.22,"l":26.82,"n":1006,"o":27.22,"t":"2025-08-14T04:00:00Z","v":151509,"vw":27.029794},{"c":27.25,"h":27.3893,"l":26.77,"n":1048,"o":26.85,"t":"2025-08-15T04:00:00Z","v":211878,"vw":27.233287},{"c":27.52,"h":27.5536,"l":27.2229,"n":1050,"o":27.34,"t":"2025-08-18T04:00:00Z","v":174492,"vw":27.426309},{"c":27.45,"h":27.5572,"l":27.37,"n":1007,"o":27.51,"t":"2025-08-19T04:00:00Z","v":229021,"vw":27.435379},{"c":27.65,"h":27.7,"l":27.45,"n":902,"o":27.48,"t":"2025-08-20T04:00:00Z","v":222550,"vw":27.567405},{"c":27.82,"h":27.9,"l":27.6,"n":893,"o":27.61,"t":"2025-08-21T04:00:00Z","v":139169,"vw":27.815856},{"c":27.9,"h":27.9699,"l":27.656,"n":1228,"o":27.87,"t":"2025-08-22T04:00:00Z","v":341877,"vw":27.829849},{"c":28.03,"h":28.0897,"l":27.875,"n":1027,"o":27.91,"t":"2025-08-25T04:00:00Z","v":149027,"vw":27.993726},{"c":27.77,"h":27.8499,"l":27.6607,"n":1313,"o":27.73,"t":"2025-08-26T04:00:00Z","v":565178,"vw":27.76148},{"c":27.79,"h":28.06,"l":27.75,"n":1683,"o":27.75,"t":"2025-08-27T04:00:00Z","v":433791,"vw":27.923564},{"c":27.73,"h":27.97,"l":27.68,"n":1487,"o":27.96,"t":"2025-08-28T04:00:00Z","v":243753,"vw":27.816318},{"c":27.91,"h":27.97,"l":27.7407,"n":1088,"o":27.79,"t":"2025-08-29T04:00:00Z","v":295318,"vw":27.89484},{"c":28.29,"h":28.4385,"l":28.13,"n":1524,"o":28.14,"t":"2025-09-02T04:00:00Z","v":556866,"vw":28.333274},{"c":28.06,"h":28.2699,"l":27.95,"n":1139,"o":28.22,"t":"2025-09-03T04:00:00Z","v":202284,"vw":28.067391},{"c":27.84,"h":28.0057,"l":27.7511,"n":1221,"o":27.9,"t":"2025-09-04T04:00:00Z","v":195560,"vw":27.860508},{"c":27.38,"h":27.3903,"l":27.1,"n":1754,"o":27.38,"t":"2025-09-05T04:00:00Z","v":365494,"vw":27.202128},{"c":27.33,"h":27.4414,"l":27.26,"n":1305,"o":27.31,"t":"2025-09-08T04:00:00Z","v":381347,"vw":27.316836},{"c":27.25,"h":27.4923,"l":27.18,"n":1044,"o":27.46,"t":"2025-09-09T04:00:00Z","v":208438,"vw":27.286351},{"c":27.41,"h":27.43,"l":27.1752,"n":902,"o":27.22,"t":"2025-09-10T04:00:00Z","v":156646,"vw":27.359584},{"c":27.3,"h":27.3799,"l":27.14,"n":1056,"o":27.16,"t":"2025-09-11T04:00:00Z","v":198839,"vw":27.280921},{"c":27.43,"h":27.6999,"l":27.43,"n":1289,"o":27.5,"t":"2025-09-12T04:00:00Z","v":243356,"vw":27.54989},{"c":27.74,"h":27.805,"l":27.47,"n":1101,"o":27.47,"t":"2025-09-15T04:00:00Z","v":188432,"vw":27.725305},{"c":27.72,"h":27.81,"l":27.6265,"n":910,"o":27.75,"t":"2025-09-16T04:00:00Z","v":289498,"vw":27.714362},{"c":27.49,"h":27.61,"l":27.39,"n":1081,"o":27.47,"t":"2025-09-17T04:00:00Z","v":225466,"vw":27.495532},{"c":27.63,"h":27.7088,"l":27.52,"n":1239,"o":27.67,"t":"2025-09-18T04:00:00Z","v":449460,"vw":27.607128},{"c":27.66,"h":27.7135,"l":27.55,"n":1404,"o":27.59,"t":"2025-09-19T04:00:00Z","v":1389171,"vw":27.662688},{"c":28,"h":28.0299,"l":27.6405,"n":1545,"o":27.66,"t":"2025-09-22T04:00:00Z","v":319572,"vw":27.901722},{"c":27.92,"h":28.0699,"l":27.9,"n":1415,"o":28,"t":"2025-09-23T04:00:00Z","v":502771,"vw":27.968381},{"c":28.07,"h":28.13,"l":27.96,"n":1322,"o":28.07,"t":"2025-09-24T04:00:00Z","v":238699,"vw":28.047698},{"c":28.03,"h":28.09,"l":27.91,"n":900,"o":28.05,"t":"2025-09-25T04:00:00Z","v":233199,"vw":28.009146},{"c":28.17,"h":28.25,"l":28.0566,"n":1225,"o":28.09,"t":"2025-09-26T04:00:00Z","v":360912,"vw":28.166864},{"c":28,"h":28.14,"l":27.9675,"n":1511,"o":28.12,"t":"2025-09-29T04:00:00Z","v":611123,"vw":28.025069},{"c":27.97,"h":27.9999,"l":27.7718,"n":1781,"o":27.9,"t":"2025-09-30T04:00:00Z","v":304724,"vw":27.890569},{"c":27.8,"h":27.9099,"l":27.7101,"n":1592,"o":27.8,"t":"2025-10-01T04:00:00Z","v":393551,"vw":27.794872},{"c":27.49,"h":27.79,"l":27.4142,"n":1900,"o":27.79,"t":"2025-10-02T04:00:00Z","v":682357,"vw":27.502365},{"c":27.75,"h":27.84,"l":27.6401,"n":1523,"o":27.7,"t":"2025-10-03T04:00:00Z","v":345268,"vw":27.747955},{"c":28.08,"h":28.15,"l":27.88,"n":2241,"o":27.93,"t":"2025-10-06T04:00:00Z","v":480659,"vw":28.054424},{"c":28.21,"h":28.28,"l":28.05,"n":1222,"o":28.07,"t":"2025-10-07T04:00:00Z","v":245114,"vw":28.146933},{"c":28.52,"h":28.55,"l":28.33,"n":1307,"o":28.37,"t":"2025-10-08T04:00:00Z","v":231598,"vw":28.470687},{"c":28.44,"h":28.63,"l":28.32,"n":1589,"o":28.56,"t":"2025-10-09T04:00:00Z","v":251470,"vw":28.451659},{"c":28.26,"h":28.47,"l":27.9541,"n":1893,"o":28.36,"t":"2025-10-10T04:00:00Z","v":298980,"vw":28.162233},{"c":28.8,"h":28.8816,"l":28.55,"n":1777,"o":28.55,"t":"2025-10-13T04:00:00Z","v":232929,"vw":28.804547},{"c":28.89,"h":28.97,"l":28.6001,"n":1096,"o":28.69,"t":"2025-10-14T04:00:00Z","v":152850,"vw":28.859815},{"c":28.97,"h":29.1399,"l":28.83,"n":2153,"o":29,"t":"2025-10-15T04:00:00Z","v":344373,"vw":28.996357},{"c":29.21,"h":29.24,"l":29.09,"n":1382,"o":29.11,"t":"2025-10-16T04:00:00Z","v":250702,"vw":29.171407},{"c":28.51,"h":28.93,"l":28.43,"n":1352,"o":28.93,"t":"2025-10-17T04:00:00Z","v":264145,"vw":28.560476},{"c":28.78,"h":28.81,"l":28.535,"n":1318,"o":28.6,"t":"2025-10-20T04:00:00Z","v":161588,"vw":28.708431},{"c":28.49,"h":28.58,"l":28.43,"n":1317,"o":28.43,"t":"2025-10-21T04:00:00Z","v":175302,"vw":28.504251},{"c":28.21,"h":28.51,"l":28.135,"n":1389,"o":28.51,"t":"2025-10-22T04:00:00Z","v":183207,"vw":28.259078},{"c":27.95,"h":28.35,"l":27.9,"n":1442,"o":28.16,"t":"2025-10-23T04:00:00Z","v":221744,"vw":28.105497},{"c":27.53,"h":27.91,"l":27.53,"n":2635,"o":27.91,"t":"2025-10-24T04:00:00Z","v":435766,"vw":27.636662},{"c":27.09,"h":27.5,"l":26.94,"n":2166,"o":27.49,"t":"2025-10-27T04:00:00Z","v":452310,"vw":27.093681},{"c":26.9,"h":27.0482,"l":26.76,"n":1377,"o":26.94,"t":"2025-10-28T04:00:00Z","v":310100,"vw":26.921757},{"c":27.13,"h":27.16,"l":26.95,"n":1294,"o":26.95,"t":"2025-10-29T04:00:00Z","v":308287,"vw":27.088119},{"c":27.25,"h":27.5551,"l":27.12,"n":3658,"o":27.21,"t":"2025-10-30T04:00:00Z","v":1416825,"vw":27.280344},{"c":27.23,"h":27.28,"l":27.13,"n":2812,"o":27.24,"t":"2025-10-31T04:00:00Z","v":849133,"vw":27.201769},{"c":27.28,"h":27.37,"l":27.18,"n":1819,"o":27.22,"t":"2025-11-03T05:00:00Z","v":711351,"vw":27.252581},{"c":26.97,"h":27.105,"l":26.94,"n":1765,"o":27.09,"t":"2025-11-04T05:00:00Z","v":347054,"vw":27.002674},{"c":27.24,"h":27.2697,"l":27.01,"n":1215,"o":27.05,"t":"2025-11-05T05:00:00Z","v":320658,"vw":27.167618},{"c":26.88,"h":27.01,"l":26.785,"n":2033,"o":27.01,"t":"2025-11-06T05:00:00Z","v":360324,"vw":26.876448},{"c":27.01,"h":27.04,"l":26.9,"n":1143,"o":26.9,"t":"2025-11-07T05:00:00Z","v":167690,"vw":26.97985},{"c":27.74,"h":27.8,"l":27.05,"n":1430,"o":27.05,"t":"2025-11-10T05:00:00Z","v":261943,"vw":27.389721},{"c":27.45,"h":27.45,"l":27.3125,"n":1004,"o":27.39,"t":"2025-11-11T05:00:00Z","v":313228,"vw":27.408162},{"c":27.4,"h":27.4249,"l":27.2901,"n":953,"o":27.33,"t":"2025-11-12T05:00:00Z","v":234644,"vw":27.384716},{"c":27.42,"h":27.6099,"l":27.41,"n":1177,"o":27.55,"t":"2025-11-13T05:00:00Z","v":208839,"vw":27.507491},{"c":27.27,"h":27.44,"l":27.15,"n":1608,"o":27.42,"t":"2025-11-14T05:00:00Z","v":287797,"vw":27.317376},{"c":27.42,"h":27.53,"l":27.27,"n":1291,"o":27.27,"t":"2025-11-17T05:00:00Z","v":238301,"vw":27.424887},{"c":27.43,"h":27.4899,"l":27.26,"n":1030,"o":27.35,"t":"2025-11-18T05:00:00Z","v":185584,"vw":27.408524},{"c":27.29,"h":27.39,"l":27.1901,"n":1279,"o":27.39,"t":"2025-11-19T05:00:00Z","v":235758,"vw":27.251429},{"c":26.91,"h":27.25,"l":26.83,"n":1144,"o":27.25,"t":"2025-11-20T05:00:00Z","v":219491,"vw":26.97867},{"c":26.82,"h":26.8958,"l":26.57,"n":1305,"o":26.76,"t":"2025-11-21T05:00:00Z","v":429082,"vw":26.767771},{"c":26.77,"h":27.0053,"l":26.6,"n":1522,"o":26.65,"t":"2025-11-24T05:00:00Z","v":1147639,"vw":26.716714},{"c":26.94,"h":27,"l":26.87,"n":2159,"o":27,"t":"2025-11-25T05:00:00Z","v":253120,"vw":26.933452},{"c":27.16,"h":27.2499,"l":26.94,"n":1352,"o":26.94,"t":"2025-11-26T05:00:00Z","v":483107,"vw":27.098947},{"c":27.31,"h":27.5,"l":27.26,"n":665,"o":27.5,"t":"2025-11-28T05:00:00Z","v":101589,"vw":27.328026},{"c":27.2,"h":27.3,"l":27.11,"n":1798,"o":27.27,"t":"2025-12-01T05:00:00Z","v":317456,"vw":27.220985},{"c":27.19,"h":27.2,"l":27.01,"n":1882,"o":27.2,"t":"2025-12-02T05:00:00Z","v":418228,"vw":27.1209},{"c":27,"h":27.2395,"l":27,"n":1680,"o":27.15,"t":"2025-12-03T05:00:00Z","v":296892,"vw":27.091412},{"c":26.95,"h":27.06,"l":26.88,"n":1803,"o":27.06,"t":"2025-12-04T05:00:00Z","v":311307,"vw":26.975288},{"c":26.62,"h":26.88,"l":26.55,"n":1955,"o":26.8,"t":"2025-12-05T05:00:00Z","v":387172,"vw":26.684106},{"c":26.65,"h":26.7687,"l":26.51,"n":1921,"o":26.58,"t":"2025-12-08T05:00:00Z","v":360683,"vw":26.616644},{"c":26.68,"h":26.68,"l":26.55,"n":1803,"o":26.58,"t":"2025-12-09T05:00:00Z","v":299310,"vw":26.618659},{"c":26.61,"h":26.66,"l":26.45,"n":1272,"o":26.52,"t":"2025-12-10T05:00:00Z","v":199574,"vw":26.530087},{"c":26.84,"h":26.86,"l":26.63,"n":1168,"o":26.75,"t":"2025-12-11T05:00:00Z","v":190399,"vw":26.757308},{"c":26.76,"h":27,"l":26.6231,"n":2171,"o":27,"t":"2025-12-12T05:00:00Z","v":648772,"vw":26.754437},{"c":26.9,"h":26.9736,"l":26.845,"n":1163,"o":26.96,"t":"2025-12-15T05:00:00Z","v":219050,"vw":26.913475},{"c":27.03,"h":27.04,"l":26.85,"n":1782,"o":26.85,"t":"2025-12-16T05:00:00Z","v":324978,"vw":26.965335},{"c":27.05,"h":27.1399,"l":26.97,"n":1870,"o":27.02,"t":"2025-12-17T05:00:00Z","v":279515,"vw":27.073318},{"c":27.23,"h":27.23,"l":26.9945,"n":1182,"o":27.03,"t":"2025-12-18T05:00:00Z","v":390111,"vw":27.136838},{"c":27.2,"h":27.31,"l":27.16,"n":1005,"o":27.16,"t":"2025-12-19T05:00:00Z","v":315242,"vw":27.248519},{"c":27.35,"h":27.398,"l":27.28,"n":1090,"o":27.31,"t":"2025-12-22T05:00:00Z","v":735430,"vw":27.334178},{"c":27.37,"h":27.415,"l":27.23,"n":1915,"o":27.25,"t":"2025-12-23T05:00:00Z","v":288104,"vw":27.326878},{"c":27.27,"h":27.36,"l":27.17,"n":883,"o":27.33,"t":"2025-12-24T05:00:00Z","v":259387,"vw":27.257798},{"c":27.72,"h":27.752,"l":27.47,"n":1366,"o":27.47,"t":"2025-12-26T05:00:00Z","v":315147,"vw":27.669254},{"c":27.16,"h":27.53,"l":27.06,"n":2012,"o":27.53,"t":"2025-12-29T05:00:00Z","v":466619,"vw":27.145614},{"c":27.11,"h":27.27,"l":27.03,"n":1225,"o":27.09,"t":"2025-12-30T05:00:00Z","v":315848,"vw":27.169605},{"c":27.26,"h":27.3153,"l":27.06,"n":1497,"o":27.2,"t":"2025-12-31T05:00:00Z","v":579147,"vw":27.21493},{"c":27.16,"h":27.4,"l":27.16,"n":2076,"o":27.32,"t":"2026-01-02T05:00:00Z","v":633682,"vw":27.273238},{"c":27.52,"h":27.63,"l":27.45,"n":2098,"o":27.51,"t":"2026-01-05T05:00:00Z","v":365013,"vw":27.521254},{"c":27.7,"h":27.75,"l":27.59,"n":1505,"o":27.63,"t":"2026-01-06T05:00:00Z","v":486884,"vw":27.665708},{"c":27.5,"h":27.63,"l":27.44,"n":1491,"o":27.63,"t":"2026-01-07T05:00:00Z","v":338717,"vw":27.553363},{"c":27.54,"h":27.61,"l":27.35,"n":2242,"o":27.35,"t":"2026-01-08T05:00:00Z","v":508450,"vw":27.547311},{"c":27.84,"h":28.03,"l":27.7065,"n":1774,"o":27.77,"t":"2026-01-09T05:00:00Z","v":639288,"vw":27.833532},{"c":27.97,"h":28.12,"l":27.87,"n":1652,"o":27.87,"t":"2026-01-12T05:00:00Z","v":348559,"vw":28.032599},{"c":27.97,"h":28.09,"l":27.92,"n":918,"o":28.09,"t":"2026-01-13T05:00:00Z","v":171905,"vw":27.999846},{"c":28.35,"h":28.35,"l":28.1394,"n":933,"o":28.14,"t":"2026-01-14T05:00:00Z","v":199884,"vw":28.250074},{"c":28.01,"h":28.14,"l":27.95,"n":1171,"o":28.14,"t":"2026-01-15T05:00:00Z","v":338376,"vw":28.038549},{"c":27.56,"h":27.86,"l":27.46,"n":1366,"o":27.72,"t":"2026-01-16T05:00:00Z","v":269520,"vw":27.623939},{"c":27.75,"h":27.84,"l":27.64,"n":1443,"o":27.64,"t":"2026-01-20T05:00:00Z","v":427389,"vw":27.747152},{"c":27.64,"h":27.805,"l":27.5067,"n":1436,"o":27.71,"t":"2026-01-21T05:00:00Z","v":321040,"vw":27.658639},{"c":27.83,"h":27.89,"l":27.52,"n":1308,"o":27.53,"t":"2026-01-22T05:00:00Z","v":275344,"vw":27.772836},{"c":28.2,"h":28.2,"l":27.77,"n":1650,"o":27.77,"t":"2026-01-23T05:00:00Z","v":193706,"vw":28.110864},{"c":28.52,"h":28.8,"l":28.4,"n":2816,"o":28.4,"t":"2026-01-26T05:00:00Z","v":427419,"vw":28.578808},{"c":28.36,"h":28.41,"l":28.125,"n":1608,"o":28.28,"t":"2026-01-27T05:00:00Z","v":443160,"vw":28.306864},{"c":28.89,"h":28.89,"l":28.465,"n":1974,"o":28.59,"t":"2026-01-28T05:00:00Z","v":346547,"vw":28.644023},{"c":29.01,"h":29.4323,"l":28.65,"n":1941,"o":29.15,"t":"2026-01-29T05:00:00Z","v":288766,"vw":29.032078},{"c":28.05,"h":28.68,"l":27.7204,"n":1684,"o":28.58,"t":"2026-01-30T05:00:00Z","v":411358,"vw":28.237901},{"c":27.63,"h":27.86,"l":27.5441,"n":2319,"o":27.78,"t":"2026-02-02T05:00:00Z","v":493994,"vw":27.67584},{"c":28.05,"h":28.0899,"l":27.7801,"n":1549,"o":27.85,"t":"2026-02-03T05:00:00Z","v":221135,"vw":27.93909},{"c":28.34,"h":28.4393,"l":28.13,"n":2114,"o":28.17,"t":"2026-02-04T05:00:00Z","v":323651,"vw":28.274785},{"c":28.11,"h":28.19,"l":28,"n":1177,"o":28.19,"t":"2026-02-05T05:00:00Z","v":163193,"vw":28.104795},{"c":28.33,"h":28.44,"l":28.11,"n":1496,"o":28.11,"t":"2026-02-06T05:00:00Z","v":280592,"vw":28.306293},{"c":28.67,"h":28.67,"l":28.34,"n":1463,"o":28.4,"t":"2026-02-09T05:00:00Z","v":2567113,"vw":28.58879},{"c":28.73,"h":28.8686,"l":28.69,"n":2467,"o":28.69,"t":"2026-02-10T05:00:00Z","v":524530,"vw":28.748915},{"c":28.94,"h":29.0599,"l":28.85,"n":1417,"o":28.92,"t":"2026-02-11T05:00:00Z","v":208668,"vw":28.962804},{"c":28.69,"h":28.98,"l":28.64,"n":1259,"o":28.98,"t":"2026-02-12T05:00:00Z","v":292746,"vw":28.763818},{"c":28.83,"h":28.9123,"l":28.79,"n":1027,"o":28.79,"t":"2026-02-13T05:00:00Z","v":200974,"vw":28.842132},{"c":29.1,"h":29.19,"l":29.02,"n":1236,"o":29.02,"t":"2026-02-17T05:00:00Z","v":219496,"vw":29.110687},{"c":29.56,"h":29.62,"l":29.47,"n":1318,"o":29.48,"t":"2026-02-18T05:00:00Z","v":526069,"vw":29.549255},{"c":29.77,"h":29.8631,"l":29.66,"n":1573,"o":29.67,"t":"2026-02-19T05:00:00Z","v":588537,"vw":29.78095},{"c":29.8,"h":29.8699,"l":29.6,"n":1984,"o":29.79,"t":"2026-02-20T05:00:00Z","v":362574,"vw":29.751185},{"c":30.01,"h":30.04,"l":29.8711,"n":1922,"o":29.91,"t":"2026-02-23T05:00:00Z","v":368410,"vw":29.985174},{"c":29.87,"h":29.9,"l":29.7136,"n":929,"o":29.8,"t":"2026-02-24T05:00:00Z","v":134728,"vw":29.812689},{"c":29.93,"h":30.03,"l":29.7601,"n":1469,"o":29.85,"t":"2026-02-25T05:00:00Z","v":254159,"vw":29.919795},{"c":29.99,"h":30.03,"l":29.76,"n":1324,"o":29.88,"t":"2026-02-26T05:00:00Z","v":185871,"vw":29.934734},{"c":30.24,"h":30.32,"l":30.07,"n":1963,"o":30.32,"t":"2026-02-27T05:00:00Z","v":437046,"vw":30.211173},{"c":30.3,"h":30.4,"l":30.012,"n":1635,"o":30.37,"t":"2026-03-02T05:00:00Z","v":290710,"vw":30.210291},{"c":29.72,"h":29.9,"l":29.6,"n":4527,"o":29.82,"t":"2026-03-03T05:00:00Z","v":2110204,"vw":29.770591},{"c":30.14,"h":30.22,"l":29.84,"n":1928,"o":29.84,"t":"2026-03-04T05:00:00Z","v":596367,"vw":30.130312},{"c":30.08,"h":30.2199,"l":30.0101,"n":1457,"o":30.15,"t":"2026-03-05T05:00:00Z","v":413830,"vw":30.110176},{"c":30.22,"h":30.41,"l":30.17,"n":2505,"o":30.23,"t":"2026-03-06T05:00:00Z","v":570503,"vw":30.29706},{"c":30.07,"h":30.4999,"l":29.89,"n":3564,"o":30.35,"t":"2026-03-09T04:00:00Z","v":1463799,"vw":30.210461},{"c":30.43,"h":30.47,"l":30.171,"n":2174,"o":30.45,"t":"2026-03-10T04:00:00Z","v":379331,"vw":30.360831},{"c":30.27,"h":30.43,"l":30.22,"n":2003,"o":30.38,"t":"2026-03-11T04:00:00Z","v":275170,"vw":30.312189},{"c":30.49,"h":30.66,"l":30.37,"n":2623,"o":30.63,"t":"2026-03-12T04:00:00Z","v":543523,"vw":30.513518},{"c":30.44,"h":30.515,"l":30.29,"n":2566,"o":30.49,"t":"2026-03-13T04:00:00Z","v":846611,"vw":30.391379},{"c":29.88,"h":30.37,"l":29.82,"n":2947,"o":30.3,"t":"2026-03-16T04:00:00Z","v":469711,"vw":30.010014},{"c":30.64,"h":30.64,"l":30.3,"n":3451,"o":30.3,"t":"2026-03-17T04:00:00Z","v":466454,"vw":30.546369},{"c":30.83,"h":30.92,"l":30.65,"n":3210,"o":30.84,"t":"2026-03-18T04:00:00Z","v":2423524,"vw":30.81485},{"c":30.33,"h":30.79,"l":30.01,"n":4845,"o":30.66,"t":"2026-03-19T04:00:00Z","v":742653,"vw":30.434373},{"c":30.37,"h":30.49,"l":30.04,"n":5972,"o":30.38,"t":"2026-03-20T04:00:00Z","v":1502445,"vw":30.313642},{"c":28.86,"h":29.45,"l":28.575,"n":6611,"o":29.17,"t":"2026-03-23T04:00:00Z","v":1409853,"vw":28.962906},{"c":29.22,"h":29.47,"l":29.0706,"n":2792,"o":29.17,"t":"2026-03-24T04:00:00Z","v":703149,"vw":29.243557},{"c":29.05,"h":29.41,"l":28.52,"n":4905,"o":28.57,"t":"2026-03-25T04:00:00Z","v":2626504,"vw":28.844938},{"c":29.38,"h":29.6,"l":28.5,"n":1618,"o":28.5,"t":"2026-03-26T04:00:00Z","v":522279,"vw":29.426617},{"c":30.12,"h":30.2723,"l":29.8,"n":2512,"o":29.8,"t":"2026-03-27T04:00:00Z","v":1127780,"vw":29.963906},{"c":30.62,"h":30.809,"l":30.43,"n":4087,"o":30.55,"t":"2026-03-30T04:00:00Z","v":975671,"vw":30.58478},{"c":30.22,"h":30.6,"l":29.9,"n":3502,"o":30.52,"t":"2026-03-31T04:00:00Z","v":1020266,"vw":30.2952},{"c":29.47,"h":29.75,"l":29.332,"n":5197,"o":29.64,"t":"2026-04-01T04:00:00Z","v":1195590,"vw":29.523676},{"c":30.74,"h":30.86,"l":29.6201,"n":5084,"o":30.7,"t":"2026-04-02T04:00:00Z","v":2728474,"vw":30.56451},{"c":30.96,"h":31.28,"l":30.67,"n":2458,"o":30.9,"t":"2026-04-06T04:00:00Z","v":916091,"vw":30.981265},{"c":30.75,"h":31.26,"l":30.5,"n":3670,"o":31.13,"t":"2026-04-07T04:00:00Z","v":743054,"vw":30.979606},{"c":29.14,"h":29.32,"l":28.55,"n":3136,"o":28.61,"t":"2026-04-08T04:00:00Z","v":751904,"vw":28.912273},{"c":29.44,"h":29.71,"l":29,"n":2756,"o":29.47,"t":"2026-04-09T04:00:00Z","v":475367,"vw":29.38947},{"c":29.23,"h":29.58,"l":29.135,"n":1528,"o":29.34,"t":"2026-04-10T04:00:00Z","v":214635,"vw":29.335715},{"c":29.77,"h":30.345,"l":29.65,"n":3056,"o":30.25,"t":"2026-04-13T04:00:00Z","v":1568520,"vw":30.052766},{"c":29.35,"h":29.78,"l":29.22,"n":2314,"o":29.68,"t":"2026-04-14T04:00:00Z","v":610933,"vw":29.463039},{"c":29.3,"h":29.4899,"l":29.19,"n":1947,"o":29.31,"t":"2026-04-15T04:00:00Z","v":518915,"vw":29.315592},{"c":29.62,"h":29.88,"l":29.48,"n":1960,"o":29.49,"t":"2026-04-16T04:00:00Z","v":1046529,"vw":29.743361},{"c":28.38,"h":28.51,"l":27.74,"n":3769,"o":28.48,"t":"2026-04-17T04:00:00Z","v":968138,"vw":28.191635},{"c":28.9,"h":29.07,"l":28.6503,"n":3146,"o":28.7,"t":"2026-04-20T04:00:00Z","v":1444073,"vw":28.867206},{"c":29.54,"h":29.59,"l":28.92,"n":1874,"o":29.02,"t":"2026-04-21T04:00:00Z","v":350444,"vw":29.283175},{"c":29.72,"h":29.83,"l":29.53,"n":2162,"o":29.53,"t":"2026-04-22T04:00:00Z","v":501182,"vw":29.718153},{"c":30.32,"h":30.44,"l":29.77,"n":2432,"o":29.86,"t":"2026-04-23T04:00:00Z","v":427823,"vw":30.111892},{"c":30.25,"h":30.405,"l":30.0607,"n":1702,"o":30.168,"t":"2026-04-24T04:00:00Z","v":1169375,"vw":30.256606},{"c":30.74,"h":30.92,"l":30.37,"n":2650,"o":30.4,"t":"2026-04-27T04:00:00Z","v":553431,"vw":30.655539},{"c":31.36,"h":31.36,"l":30.8775,"n":1823,"o":31.01,"t":"2026-04-28T04:00:00Z","v":404971,"vw":31.168435},{"c":32.53,"h":32.55,"l":32,"n":2048,"o":32,"t":"2026-04-29T04:00:00Z","v":504243,"vw":32.315334},{"c":32.35,"h":32.675,"l":32.0301,"n":2031,"o":32.06,"t":"2026-04-30T04:00:00Z","v":317339,"vw":32.259672},{"c":32.04,"h":32.28,"l":31.8301,"n":2775,"o":32.21,"t":"2026-05-01T04:00:00Z","v":510543,"vw":32.035756},{"c":32.61,"h":32.7099,"l":31.97,"n":2387,"o":32.16,"t":"2026-05-04T04:00:00Z","v":464323,"vw":32.416939},{"c":32.23,"h":32.31,"l":32.05,"n":2414,"o":32.18,"t":"2026-05-05T04:00:00Z","v":373765,"vw":32.162575},{"c":30.84,"h":31.305,"l":30.7919,"n":3831,"o":31.22,"t":"2026-05-06T04:00:00Z","v":1035060,"vw":31.019379},{"c":30.84,"h":30.99,"l":29.81,"n":2680,"o":30.26,"t":"2026-05-07T04:00:00Z","v":386456,"vw":30.432191},{"c":30.72,"h":30.94,"l":30.49,"n":2092,"o":30.49,"t":"2026-05-08T04:00:00Z","v":399977,"vw":30.811349},{"c":31.28,"h":31.44,"l":31.03,"n":2301,"o":31.08,"t":"2026-05-11T04:00:00Z","v":381143,"vw":31.272451},{"c":31.99,"h":32.18,"l":31.8,"n":4139,"o":31.93,"t":"2026-05-12T04:00:00Z","v":889297,"vw":31.976769},{"c":31.69,"h":32.26,"l":31.69,"n":2165,"o":32.058,"t":"2026-05-13T04:00:00Z","v":393577,"vw":31.879924},{"c":31.7,"h":31.745,"l":31.4604,"n":1897,"o":31.56,"t":"2026-05-14T04:00:00Z","v":318996,"vw":31.626543},{"c":32.02,"h":32.09,"l":31.645,"n":2621,"o":31.75,"t":"2026-05-15T04:00:00Z","v":746707,"vw":31.987647},{"c":32.13,"h":32.76,"l":31.89,"n":3258,"o":31.89,"t":"2026-05-18T04:00:00Z","v":799831,"vw":32.309143},{"c":32.34,"h":32.48,"l":32.055,"n":2425,"o":32.32,"t":"2026-05-19T04:00:00Z","v":887324,"vw":32.329544},{"c":31.36,"h":32.06,"l":31.01,"n":2931,"o":32.06,"t":"2026-05-20T04:00:00Z","v":508582,"vw":31.42369},{"c":30.94,"h":31.89,"l":30.605,"n":1870,"o":31.78,"t":"2026-05-21T04:00:00Z","v":357157,"vw":31.045256},{"c":30.7,"h":31.02,"l":30.4916,"n":2781,"o":30.8,"t":"2026-05-22T04:00:00Z","v":603431,"vw":30.805304},{"c":29.84,"h":30.05,"l":29.76,"n":3712,"o":29.82,"t":"2026-05-26T04:00:00Z","v":912552,"vw":29.90589},{"c":29.23,"h":29.48,"l":29.08,"n":2846,"o":29.14,"t":"2026-05-27T04:00:00Z","v":560927,"vw":29.253075},{"c":29.13,"h":29.4399,"l":28.73,"n":2949,"o":29.38,"t":"2026-05-28T04:00:00Z","v":564180,"vw":29.127672},{"c":28.88,"h":29.0199,"l":28.55,"n":2637,"o":28.83,"t":"2026-05-29T04:00:00Z","v":561459,"vw":28.749928},{"c":29.58,"h":30.0199,"l":29.2,"n":4043,"o":29.2,"t":"2026-06-01T04:00:00Z","v":805467,"vw":29.745317},{"c":29.74,"h":29.81,"l":29.45,"n":2096,"o":29.54,"t":"2026-06-02T04:00:00Z","v":502370,"vw":29.709014},{"c":29.9,"h":30.05,"l":29.7201,"n":2434,"o":29.95,"t":"2026-06-03T04:00:00Z","v":391422,"vw":29.927369},{"c":29.48,"h":29.56,"l":29.3128,"n":2469,"o":29.4,"t":"2026-06-04T04:00:00Z","v":563141,"vw":29.478295},{"c":29.04,"h":29.4,"l":28.98,"n":2248,"o":29.3,"t":"2026-06-05T04:00:00Z","v":336684,"vw":29.14068},{"c":29.19,"h":29.39,"l":29.01,"n":1684,"o":29.01,"t":"2026-06-08T04:00:00Z","v":402269,"vw":29.232718},{"c":28.88,"h":28.94,"l":28.4701,"n":2280,"o":28.92,"t":"2026-06-09T04:00:00Z","v":496570,"vw":28.8003},{"c":29.14,"h":29.3299,"l":28.8821,"n":1811,"o":28.91,"t":"2026-06-10T04:00:00Z","v":500184,"vw":29.046911},{"c":28.6,"h":29.2599,"l":28.525,"n":1822,"o":29.04,"t":"2026-06-11T04:00:00Z","v":291364,"vw":28.847882},{"c":28.25,"h":28.6699,"l":28.185,"n":1860,"o":28.51,"t":"2026-06-12T04:00:00Z","v":484298,"vw":28.392824},{"c":27.86,"h":27.8799,"l":27.6,"n":2416,"o":27.74,"t":"2026-06-15T04:00:00Z","v":453806,"vw":27.742703},{"c":27.37,"h":27.49,"l":27.17,"n":2560,"o":27.33,"t":"2026-06-16T04:00:00Z","v":554360,"vw":27.304217},{"c":27.18,"h":27.74,"l":27.18,"n":2073,"o":27.38,"t":"2026-06-17T04:00:00Z","v":513238,"vw":27.388103},{"c":27.2,"h":27.2084,"l":26.83,"n":2096,"o":27.12,"t":"2026-06-18T04:00:00Z","v":494478,"vw":26.977352},{"c":26.97,"h":27,"l":26.8,"n":1879,"o":26.92,"t":"2026-06-22T04:00:00Z","v":473154,"vw":26.890828},{"c":26.69,"h":26.76,"l":26.6,"n":2089,"o":26.665,"t":"2026-06-23T04:00:00Z","v":456992,"vw":26.696996},{"c":26.21,"h":26.35,"l":26.15,"n":2002,"o":26.24,"t":"2026-06-24T04:00:00Z","v":398648,"vw":26.243246},{"c":26.27,"h":26.31,"l":26.04,"n":2057,"o":26.12,"t":"2026-06-25T04:00:00Z","v":745835,"vw":26.159604},{"c":25.92,"h":25.97,"l":25.8395,"n":1648,"o":25.97,"t":"2026-06-26T04:00:00Z","v":292229,"vw":25.901911},{"c":25.98,"h":26.07,"l":25.8823,"n":1989,"o":26.07,"t":"2026-06-29T04:00:00Z","v":480569,"vw":25.990953},{"c":25.94,"h":26.09,"l":25.86,"n":2890,"o":26.09,"t":"2026-06-30T04:00:00Z","v":805676,"vw":25.941067},{"c":25.77,"h":25.88,"l":25.68,"n":2359,"o":25.75,"t":"2026-07-01T04:00:00Z","v":828932,"vw":25.781593},{"c":25.69,"h":25.8273,"l":25.64,"n":2542,"o":25.77,"t":"2026-07-02T04:00:00Z","v":490284,"vw":25.692356},{"c":26.07,"h":26.13,"l":25.76,"n":4456,"o":25.76,"t":"2026-07-06T04:00:00Z","v":957927,"vw":25.972865},{"c":26.03,"h":26.11,"l":25.86,"n":2667,"o":26.01,"t":"2026-07-07T04:00:00Z","v":412240,"vw":25.952244},{"c":26.16,"h":26.1998,"l":25.9167,"n":2231,"o":26.03,"t":"2026-07-08T04:00:00Z","v":455871,"vw":26.100427},{"c":25.95,"h":26.19,"l":25.87,"n":2286,"o":26.13,"t":"2026-07-09T04:00:00Z","v":439137,"vw":25.990148},{"c":25.88,"h":26,"l":25.64,"n":2059,"o":25.64,"t":"2026-07-10T04:00:00Z","v":730272,"vw":25.826944},{"c":26.58,"h":26.71,"l":26.134,"n":2246,"o":26.16,"t":"2026-07-13T04:00:00Z","v":455793,"vw":26.465612},{"c":26.89,"h":27.13,"l":26.6901,"n":1832,"o":26.9,"t":"2026-07-14T04:00:00Z","v":356909,"vw":26.87056},{"c":26.82,"h":26.97,"l":26.47,"n":1903,"o":26.97,"t":"2026-07-15T04:00:00Z","v":320767,"vw":26.709729},{"c":26.51,"h":26.9044,"l":26.51,"n":1389,"o":26.86,"t":"2026-07-16T04:00:00Z","v":253914,"vw":26.680364},{"c":27.12,"h":27.15,"l":26.64,"n":2415,"o":26.64,"t":"2026-07-17T04:00:00Z","v":469707,"vw":26.995662},{"c":27.35,"h":27.43,"l":27.06,"n":1655,"o":27.12,"t":"2026-07-20T04:00:00Z","v":350153,"vw":27.258766},{"c":27.71,"h":27.74,"l":27.5,"n":1823,"o":27.5,"t":"2026-07-21T04:00:00Z","v":480329,"vw":27.644113},{"c":27.91,"h":28.04,"l":27.81,"n":1916,"o":27.87,"t":"2026-07-22T04:00:00Z","v":391478,"vw":27.955559},{"c":28.66,"h":28.94,"l":28.54,"n":1967,"o":28.54,"t":"2026-07-23T04:00:00Z","v":314446,"vw":28.720936},{"c":28.12,"h":28.23,"l":27.83,"n":1743,"o":28.23,"t":"2026-07-24T04:00:00Z","v":524576,"vw":28.062519},{"c":26.79,"h":27.4,"l":26.79,"n":2750,"o":27.4,"t":"2026-07-27T04:00:00Z","v":629415,"vw":26.943128},{"c":26.32,"h":26.7099,"l":26.09,"n":2044,"o":26.6,"t":"2026-07-28T04:00:00Z","v":275220,"vw":26.376441},{"c":27.2,"h":27.295,"l":26.8796,"n":1916,"o":27.22,"t":"2026-07-29T04:00:00Z","v":445431,"vw":27.136317},{"c":27.03,"h":27.15,"l":26.95,"n":2698,"o":27,"t":"2026-07-30T04:00:00Z","v":435953,"vw":27.025883},{"c":27.14,"h":27.34,"l":27,"n":1924,"o":27.32,"t":"2026-07-31T04:00:00Z","v":387226,"vw":27.123544},{"c":26.23,"h":26.49,"l":25.9,"n":3022,"o":25.9,"t":"2026-08-03T04:00:00Z","v":412477,"vw":26.201176},{"c":25.45,"h":25.68,"l":25.39,"n":6940,"o":25.66,"t":"2026-08-04T04:00:00Z","v":762107,"vw":25.508134},{"c":25.52,"h":25.71,"l":25.43,"n":2855,"o":25.67,"t":"2026-08-05T04:00:00Z","v":829906,"vw":25.549651},{"c":26.06,"h":26.12,"l":25.56,"n":1538,"o":25.56,"t":"2026-08-06T04:00:00Z","v":661833,"vw":25.842145},{"c":25.87,"h":26.17,"l":25.75,"n":2476,"o":25.75,"t":"2026-08-07T04:00:00Z","v":350638,"vw":26.002122},{"c":26.99,"h":27.1089,"l":26.4,"n":1983,"o":26.4,"t":"2026-08-10T04:00:00Z","v":637017,"vw":26.912579},{"c":27.18,"h":27.22,"l":26.7601,"n":1822,"o":26.85,"t":"2026-08-11T04:00:00Z","v":256592,"vw":27.054169},{"c":27.15,"h":27.26,"l":27.08,"n":2946,"o":27.12,"t":"2026-08-12T04:00:00Z","v":309678,"vw":27.18931},{"c":26.94,"h":27.185,"l":26.64,"n":1500,"o":26.88,"t":"2026-08-13T04:00:00Z","v":194965,"vw":26.986342},{"c":27.19,"h":27.23,"l":26.71,"n":1501,"o":26.74,"t":"2026-08-14T04:00:00Z","v":362565,"vw":27.055315},{"c":27.88,"h":27.96,"l":27.4,"n":2026,"o":27.4,"t":"2026-08-17T04:00:00Z","v":414611,"vw":27.710594},{"c":27.93,"h":28.105,"l":27.8536,"n":1925,"o":28,"t":"2026-08-18T04:00:00Z","v":345374,"vw":27.977457},{"c":28.12,"h":28.32,"l":27.97,"n":1663,"o":27.99,"t":"2026-08-19T04:00:00Z","v":362949,"vw":28.124054},{"c":28.48,"h":28.62,"l":28.35,"n":1570,"o":28.5,"t":"2026-08-20T04:00:00Z","v":229446,"vw":28.51475},{"c":28.55,"h":28.75,"l":28.53,"n":1832,"o":28.65,"t":"2026-08-21T04:00:00Z","v":365639,"vw":28.643299},{"c":27.89,"h":28.42,"l":27.8201,"n":1692,"o":28.42,"t":"2026-08-24T04:00:00Z","v":320743,"vw":27.949497},{"c":27.01,"h":27.485,"l":26.95,"n":2176,"o":27.38,"t":"2026-08-25T04:00:00Z","v":269284,"vw":27.219793},{"c":26.99,"h":27.31,"l":26.87,"n":2142,"o":26.87,"t":"2026-08-26T04:00:00Z","v":765126,"vw":27.151633},{"c":27.48,"h":27.63,"l":27.02,"n":2035,"o":27.07,"t":"2026-08-27T04:00:00Z","v":254133,"vw":27.362066},{"c":27.5223,"h":27.65,"l":27.38,"n":2245,"o":27.41,"t":"2026-08-28T04:00:00Z","v":429263,"vw":27.53833},{"c":28.27,"h":28.36,"l":27.96,"n":2734,"o":27.96,"t":"2026-08-31T04:00:00Z","v":822836,"vw":28.230344},{"c":29.08,"h":29.12,"l":28.5001,"n":2748,"o":28.53,"t":"2026-09-01T04:00:00Z","v":889245,"vw":28.996134},{"c":28.94,"h":29.19,"l":28.72,"n":2275,"o":28.81,"t":"2026-09-02T04:00:00Z","v":1030710,"vw":28.980038},{"c":28.39,"h":28.85,"l":28.39,"n":3431,"o":28.53,"t":"2026-09-03T04:00:00Z","v":603061,"vw":28.568897},{"c":28.44,"h":28.53,"l":27.98,"n":2607,"o":28.16,"t":"2026-09-04T04:00:00Z","v":990187,"vw":28.316733},{"c":28.96,"h":29.01,"l":28.611,"n":2563,"o":28.77,"t":"2026-09-08T04:00:00Z","v":978039,"vw":28.793173},{"c":29.8,"h":29.85,"l":29.42,"n":2762,"o":29.45,"t":"2026-09-09T04:00:00Z","v":602087,"vw":29.639668},{"c":31.08,"h":31.11,"l":30.3,"n":3561,"o":30.33,"t":"2026-09-10T04:00:00Z","v":1265675,"vw":30.84047},{"c":30.29,"h":30.54,"l":30.07,"n":3040,"o":30.17,"t":"2026-09-11T04:00:00Z","v":820348,"vw":30.269812},{"c":30.29,"h":31.13,"l":29.95,"n":4970,"o":30.86,"t":"2026-09-14T04:00:00Z","v":1510996,"vw":30.32932},{"c":31,"h":31.1499,"l":30.66,"n":3892,"o":30.66,"t":"2026-09-15T04:00:00Z","v":1672882,"vw":31.015453},{"c":30.66,"h":31.07,"l":30.23,"n":3396,"o":31.01,"t":"2026-09-16T04:00:00Z","v":1164450,"vw":30.704016},{"c":29.98,"h":30.2399,"l":29.8,"n":2466,"o":29.8,"t":"2026-09-17T04:00:00Z","v":478581,"vw":30.052047},{"c":29.83,"h":30.26,"l":29.73,"n":1683,"o":30.08,"t":"2026-09-18T04:00:00Z","v":393765,"vw":29.974295},{"c":29.16,"h":29.4,"l":28.88,"n":2602,"o":29.36,"t":"2026-09-21T04:00:00Z","v":777852,"vw":29.164319},{"c":29.05,"h":29.42,"l":28.8939,"n":2497,"o":28.99,"t":"2026-09-22T04:00:00Z","v":624153,"vw":29.15869},{"c":29.7,"h":29.72,"l":29.21,"n":2234,"o":29.44,"t":"2026-09-23T04:00:00Z","v":511948,"vw":29.467755},{"c":29.67,"h":30.255,"l":29.4401,"n":1696,"o":29.55,"t":"2026-09-24T04:00:00Z","v":346893,"vw":29.752215},{"c":28.94,"h":29.3299,"l":28.62,"n":2366,"o":29.11,"t":"2026-09-25T04:00:00Z","v":620588,"vw":28.97072},{"c":28.86,"h":29.2299,"l":28.48,"n":2577,"o":29.07,"t":"2026-09-28T04:00:00Z","v":452771,"vw":28.87006},{"c":28.33,"h":28.55,"l":28.21,"n":2506,"o":28.35,"t":"2026-09-29T04:00:00Z","v":326465,"vw":28.344465},{"c":28.84,"h":29.14,"l":28.76,"n":1996,"o":29.07,"t":"2026-09-30T04:00:00Z","v":696060,"vw":28.961736},{"c":29.24,"h":29.285,"l":28.84,"n":2813,"o":28.84,"t":"2026-10-01T04:00:00Z","v":2020231,"vw":29.17955},{"c":29.15,"h":29.15,"l":28.28,"n":2092,"o":28.64,"t":"2026-10-02T04:00:00Z","v":917705,"vw":28.95568},{"c":28.83,"h":29.14,"l":28.69,"n":2295,"o":29,"t":"2026-10-05T04:00:00Z","v":1297395,"vw":28.902146},{"c":28.93,"h":28.97,"l":28.34,"n":1876,"o":28.43,"t":"2026-10-06T04:00:00Z","v":525092,"vw":28.648424},{"c":28.78,"h":29.23,"l":28.561,"n":2691,"o":29.11,"t":"2026-10-07T04:00:00Z","v":1644611,"vw":28.769247},{"c":29.39,"h":29.85,"l":29.27,"n":2476,"o":29.4,"t":"2026-10-08T04:00:00Z","v":536734,"vw":29.534597},{"c":29.19,"h":29.66,"l":29,"n":1993,"o":29.19,"t":"2026-10-09T04:00:00Z","v":522440,"vw":29.250955},{"c":29.62,"h":29.895,"l":29.6,"n":1706,"o":29.69,"t":"2026-10-12T04:00:00Z","v":327110,"vw":29.746424},{"c":29.97,"h":30,"l":29.58,"n":1864,"o":29.58,"t":"2026-10-13T04:00:00Z","v":325961,"vw":29.885246},{"c":29.8,"h":30.0499,"l":29.67,"n":1514,"o":29.84,"t":"2026-10-14T04:00:00Z","v":210433,"vw":29.880182},{"c":29.44,"h":29.63,"l":29.13,"n":1745,"o":29.43,"t":"2026-10-15T04:00:00Z","v":394714,"vw":29.458013},{"c":30.15,"h":30.255,"l":29.16,"n":2162,"o":29.47,"t":"2026-10-16T04:00:00Z","v":316339,"vw":29.844103},{"c":30.09,"h":30.38,"l":29.725,"n":1980,"o":29.73,"t":"2026-10-19T04:00:00Z","v":351833,"vw":30.133086},{"c":29.97,"h":30.24,"l":29.25,"n":2127,"o":30.15,"t":"2026-10-20T04:00:00Z","v":335822,"vw":29.839327},{"c":29.92,"h":30.14,"l":29.5379,"n":1514,"o":29.66,"t":"2026-10-21T04:00:00Z","v":222406,"vw":29.789784},{"c":29.865,"h":30.34,"l":29.86,"n":317,"o":30.18,"t":"2026-10-22T04:00:00Z","v":47549,"vw":30.075505}],"volatilityBars":[{"c":29.5,"h":29.71,"l":29.5,"n":9,"o":29.71,"t":"2026-09-21T11:00:00Z","v":5148,"vw":29.670836},{"c":28.91,"h":28.91,"l":28.91,"n":1,"o":28.91,"t":"2026-09-21T12:45:00Z","v":200,"vw":28.91},{"c":29.34,"h":29.4,"l":29.29,"n":141,"o":29.36,"t":"2026-09-21T13:30:00Z","v":24906,"vw":29.345933},{"c":29.29,"h":29.39,"l":29.285,"n":165,"o":29.34,"t":"2026-09-21T13:45:00Z","v":37385,"vw":29.340903},{"c":29.2,"h":29.32,"l":29.19,"n":156,"o":29.29,"t":"2026-09-21T14:00:00Z","v":27877,"vw":29.272455},{"c":29.16,"h":29.22,"l":29.16,"n":51,"o":29.2,"t":"2026-09-21T14:15:00Z","v":15016,"vw":29.209793},{"c":29.135,"h":29.19,"l":29.08,"n":67,"o":29.13,"t":"2026-09-21T14:30:00Z","v":10184,"vw":29.142745},{"c":29.19,"h":29.2199,"l":29.08,"n":74,"o":29.08,"t":"2026-09-21T14:45:00Z","v":11604,"vw":29.163092},{"c":29.22,"h":29.2299,"l":29.2,"n":35,"o":29.205,"t":"2026-09-21T15:00:00Z","v":3868,"vw":29.217208},{"c":29.22,"h":29.22,"l":29.17,"n":32,"o":29.17,"t":"2026-09-21T15:15:00Z","v":5123,"vw":29.196927},{"c":29.2,"h":29.228,"l":29.14,"n":41,"o":29.22,"t":"2026-09-21T15:30:00Z","v":6894,"vw":29.187278},{"c":29.22,"h":29.23,"l":29.09,"n":67,"o":29.19,"t":"2026-09-21T15:45:00Z","v":11034,"vw":29.168281},{"c":28.98,"h":29.2,"l":28.95,"n":88,"o":29.2,"t":"2026-09-21T16:00:00Z","v":133260,"vw":29.070322},{"c":28.99,"h":29,"l":28.916,"n":60,"o":28.975,"t":"2026-09-21T16:15:00Z","v":10130,"vw":28.948893},{"c":28.92,"h":29.02,"l":28.88,"n":73,"o":29.02,"t":"2026-09-21T16:30:00Z","v":15824,"vw":28.896683},{"c":28.9699,"h":28.9699,"l":28.94,"n":34,"o":28.94,"t":"2026-09-21T16:45:00Z","v":3359,"vw":28.954773},{"c":28.96,"h":29.02,"l":28.96,"n":55,"o":28.97,"t":"2026-09-21T17:00:00Z","v":47427,"vw":28.970139},{"c":29.01,"h":29.01,"l":28.97,"n":46,"o":28.98,"t":"2026-09-21T17:15:00Z","v":24915,"vw":28.980799},{"c":29.12,"h":29.12,"l":29.02,"n":35,"o":29.02,"t":"2026-09-21T17:30:00Z","v":9799,"vw":29.080617},{"c":29.155,"h":29.18,"l":29.13,"n":96,"o":29.15,"t":"2026-09-21T17:45:00Z","v":41144,"vw":29.144384},{"c":29.18,"h":29.19,"l":29.135,"n":56,"o":29.15,"t":"2026-09-21T18:00:00Z","v":27496,"vw":29.15967},{"c":29.23,"h":29.23,"l":29.165,"n":60,"o":29.17,"t":"2026-09-21T18:15:00Z","v":40518,"vw":29.205549},{"c":29.265,"h":29.27,"l":29.1901,"n":54,"o":29.24,"t":"2026-09-21T18:30:00Z","v":19765,"vw":29.247085},{"c":29.32,"h":29.32,"l":29.28,"n":28,"o":29.28,"t":"2026-09-21T18:45:00Z","v":4306,"vw":29.294522},{"c":29.26,"h":29.32,"l":29.26,"n":71,"o":29.305,"t":"2026-09-21T19:00:00Z","v":50043,"vw":29.297639},{"c":29.24,"h":29.305,"l":29.24,"n":54,"o":29.27,"t":"2026-09-21T19:15:00Z","v":73189,"vw":29.275273},{"c":29.18,"h":29.195,"l":29.16,"n":141,"o":29.195,"t":"2026-09-21T19:30:00Z","v":25671,"vw":29.168708},{"c":29.16,"h":29.2191,"l":29.15,"n":523,"o":29.175,"t":"2026-09-21T19:45:00Z","v":86069,"vw":29.185427},{"c":29.19,"h":29.19,"l":29.1,"n":10,"o":29.1,"t":"2026-09-21T20:00:00Z","v":1155,"vw":29.16},{"c":29.0873,"h":29.0873,"l":29.0873,"n":1,"o":29.0873,"t":"2026-09-21T21:30:00Z","v":100,"vw":29.0873},{"c":29.14,"h":29.14,"l":29.14,"n":1,"o":29.14,"t":"2026-09-21T23:15:00Z","v":202,"vw":29.14},{"c":29.17,"h":29.17,"l":29.17,"n":2,"o":29.17,"t":"2026-09-22T08:45:00Z","v":1018,"vw":29.17},{"c":28.75,"h":28.75,"l":28.75,"n":1,"o":28.75,"t":"2026-09-22T09:45:00Z","v":100,"vw":28.75},{"c":28.8,"h":28.8,"l":28.8,"n":3,"o":28.8,"t":"2026-09-22T11:00:00Z","v":1011,"vw":28.8},{"c":28.94,"h":29,"l":28.8939,"n":98,"o":28.99,"t":"2026-09-22T13:30:00Z","v":23749,"vw":28.941481},{"c":29.02,"h":29.045,"l":28.99,"n":76,"o":28.99,"t":"2026-09-22T13:45:00Z","v":6583,"vw":29.016118},{"c":29.07,"h":29.12,"l":29,"n":179,"o":29.015,"t":"2026-09-22T14:00:00Z","v":39070,"vw":29.035623},{"c":29.145,"h":29.16,"l":29.055,"n":76,"o":29.06,"t":"2026-09-22T14:15:00Z","v":12714,"vw":29.121197},{"c":29.32,"h":29.34,"l":29.07,"n":142,"o":29.135,"t":"2026-09-22T14:30:00Z","v":25705,"vw":29.188223},{"c":29.21,"h":29.31,"l":29.2,"n":71,"o":29.28,"t":"2026-09-22T14:45:00Z","v":11177,"vw":29.228416},{"c":29.2,"h":29.255,"l":29.18,"n":122,"o":29.2,"t":"2026-09-22T15:00:00Z","v":15048,"vw":29.216457},{"c":29.22,"h":29.23,"l":29.15,"n":73,"o":29.18,"t":"2026-09-22T15:15:00Z","v":17979,"vw":29.199739},{"c":29.28,"h":29.34,"l":29.235,"n":69,"o":29.24,"t":"2026-09-22T15:30:00Z","v":35142,"vw":29.312375},{"c":29.33,"h":29.3301,"l":29.29,"n":60,"o":29.3,"t":"2026-09-22T15:45:00Z","v":35557,"vw":29.29944},{"c":29.42,"h":29.42,"l":29.34,"n":62,"o":29.34,"t":"2026-09-22T16:00:00Z","v":8680,"vw":29.396886},{"c":29.4,"h":29.41,"l":29.36,"n":38,"o":29.41,"t":"2026-09-22T16:15:00Z","v":5448,"vw":29.384849},{"c":29.38,"h":29.39,"l":29.36,"n":41,"o":29.39,"t":"2026-09-22T16:30:00Z","v":6171,"vw":29.372295},{"c":29.365,"h":29.38,"l":29.26,"n":134,"o":29.37,"t":"2026-09-22T16:45:00Z","v":23256,"vw":29.349294},{"c":29.31,"h":29.36,"l":29.31,"n":61,"o":29.36,"t":"2026-09-22T17:00:00Z","v":7488,"vw":29.33658},{"c":29.285,"h":29.35,"l":29.28,"n":54,"o":29.34,"t":"2026-09-22T17:15:00Z","v":6580,"vw":29.321376},{"c":29.273,"h":29.3,"l":29.255,"n":40,"o":29.29,"t":"2026-09-22T17:30:00Z","v":8220,"vw":29.278542},{"c":29.03,"h":29.34,"l":29.02,"n":98,"o":29.28,"t":"2026-09-22T17:45:00Z","v":15471,"vw":29.175899},{"c":29.15,"h":29.15,"l":29.1,"n":41,"o":29.1359,"t":"2026-09-22T18:00:00Z","v":17280,"vw":29.141523},{"c":29.27,"h":29.27,"l":29.13,"n":25,"o":29.13,"t":"2026-09-22T18:15:00Z","v":35063,"vw":29.235183},{"c":29.29,"h":29.34,"l":29.255,"n":22,"o":29.3,"t":"2026-09-22T18:30:00Z","v":9785,"vw":29.292557},{"c":29.3,"h":29.33,"l":29.295,"n":27,"o":29.295,"t":"2026-09-22T18:45:00Z","v":3461,"vw":29.311088},{"c":29.26,"h":29.31,"l":29.2518,"n":75,"o":29.31,"t":"2026-09-22T19:00:00Z","v":19263,"vw":29.292318},{"c":29.17,"h":29.27,"l":29.17,"n":99,"o":29.27,"t":"2026-09-22T19:15:00Z","v":28914,"vw":29.236526},{"c":28.98,"h":29.15,"l":28.93,"n":193,"o":29.15,"t":"2026-09-22T19:30:00Z","v":32560,"vw":28.997178},{"c":29.04,"h":29.11,"l":28.96,"n":298,"o":28.99,"t":"2026-09-22T19:45:00Z","v":35981,"vw":29.049653},{"c":29.05,"h":29.05,"l":29.05,"n":5,"o":29.05,"t":"2026-09-22T20:00:00Z","v":131516,"vw":29.05},{"c":29.04,"h":29.04,"l":29.04,"n":1,"o":29.04,"t":"2026-09-22T21:00:00Z","v":200,"vw":29.04},{"c":29.41,"h":29.41,"l":29.41,"n":1,"o":29.41,"t":"2026-09-22T23:15:00Z","v":100,"vw":29.41},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-09-23T13:15:00Z","v":300,"vw":29.34},{"c":29.335,"h":29.44,"l":29.265,"n":34,"o":29.44,"t":"2026-09-23T13:30:00Z","v":5509,"vw":29.391921},{"c":29.36,"h":29.445,"l":29.3434,"n":41,"o":29.3434,"t":"2026-09-23T13:45:00Z","v":3909,"vw":29.392875},{"c":29.34,"h":29.35,"l":29.28,"n":15,"o":29.315,"t":"2026-09-23T14:00:00Z","v":1946,"vw":29.301693},{"c":29.39,"h":29.4333,"l":29.34,"n":67,"o":29.415,"t":"2026-09-23T14:15:00Z","v":22487,"vw":29.395135},{"c":29.41,"h":29.41,"l":29.32,"n":93,"o":29.37,"t":"2026-09-23T14:30:00Z","v":18117,"vw":29.348021},{"c":29.28,"h":29.47,"l":29.26,"n":148,"o":29.41,"t":"2026-09-23T14:45:00Z","v":41181,"vw":29.317214},{"c":29.27,"h":29.32,"l":29.21,"n":221,"o":29.2801,"t":"2026-09-23T15:00:00Z","v":41282,"vw":29.233795},{"c":29.5,"h":29.5,"l":29.29,"n":82,"o":29.3,"t":"2026-09-23T15:15:00Z","v":23489,"vw":29.32529},{"c":29.49,"h":29.55,"l":29.47,"n":47,"o":29.4801,"t":"2026-09-23T15:30:00Z","v":7445,"vw":29.509514},{"c":29.47,"h":29.51,"l":29.47,"n":28,"o":29.49,"t":"2026-09-23T15:45:00Z","v":5278,"vw":29.487571},{"c":29.51,"h":29.52,"l":29.45,"n":43,"o":29.45,"t":"2026-09-23T16:00:00Z","v":2783,"vw":29.489888},{"c":29.5,"h":29.52,"l":29.47,"n":40,"o":29.52,"t":"2026-09-23T16:15:00Z","v":4995,"vw":29.495167},{"c":29.49,"h":29.57,"l":29.49,"n":40,"o":29.555,"t":"2026-09-23T16:30:00Z","v":4887,"vw":29.519552},{"c":29.405,"h":29.57,"l":29.355,"n":83,"o":29.56,"t":"2026-09-23T16:45:00Z","v":14953,"vw":29.431337},{"c":29.36,"h":29.44,"l":29.35,"n":72,"o":29.42,"t":"2026-09-23T17:00:00Z","v":21911,"vw":29.412185},{"c":29.46,"h":29.46,"l":29.31,"n":40,"o":29.36,"t":"2026-09-23T17:15:00Z","v":6927,"vw":29.346117},{"c":29.46,"h":29.54,"l":29.46,"n":57,"o":29.4825,"t":"2026-09-23T17:30:00Z","v":13577,"vw":29.489844},{"c":29.36,"h":29.43,"l":29.35,"n":89,"o":29.43,"t":"2026-09-23T17:45:00Z","v":47567,"vw":29.370391},{"c":29.415,"h":29.425,"l":29.37,"n":68,"o":29.4,"t":"2026-09-23T18:00:00Z","v":16880,"vw":29.403144},{"c":29.54,"h":29.54,"l":29.415,"n":69,"o":29.42,"t":"2026-09-23T18:15:00Z","v":19983,"vw":29.454469},{"c":29.69,"h":29.71,"l":29.6,"n":98,"o":29.61,"t":"2026-09-23T18:30:00Z","v":20420,"vw":29.660651},{"c":29.57,"h":29.69,"l":29.57,"n":35,"o":29.69,"t":"2026-09-23T18:45:00Z","v":9365,"vw":29.619245},{"c":29.59,"h":29.595,"l":29.545,"n":94,"o":29.56,"t":"2026-09-23T19:00:00Z","v":12963,"vw":29.577561},{"c":29.7,"h":29.7,"l":29.6,"n":47,"o":29.6,"t":"2026-09-23T19:15:00Z","v":8330,"vw":29.651168},{"c":29.695,"h":29.72,"l":29.68,"n":107,"o":29.7,"t":"2026-09-23T19:30:00Z","v":13554,"vw":29.697276},{"c":29.69,"h":29.7,"l":29.62,"n":250,"o":29.7,"t":"2026-09-23T19:45:00Z","v":117604,"vw":29.639557},{"c":29.7,"h":29.7,"l":29.7,"n":6,"o":29.7,"t":"2026-09-23T20:00:00Z","v":259,"vw":29.7},{"c":29.71,"h":29.93,"l":29.61,"n":25,"o":29.93,"t":"2026-09-24T13:15:00Z","v":9998,"vw":29.716369},{"c":29.71,"h":29.73,"l":29.55,"n":91,"o":29.55,"t":"2026-09-24T13:30:00Z","v":70729,"vw":29.62485},{"c":29.6701,"h":29.755,"l":29.6701,"n":51,"o":29.7277,"t":"2026-09-24T13:45:00Z","v":7229,"vw":29.745251},{"c":29.7,"h":29.75,"l":29.66,"n":77,"o":29.69,"t":"2026-09-24T14:00:00Z","v":14479,"vw":29.70418},{"c":29.79,"h":29.8,"l":29.71,"n":74,"o":29.71,"t":"2026-09-24T14:15:00Z","v":17027,"vw":29.784165},{"c":29.845,"h":29.86,"l":29.78,"n":63,"o":29.78,"t":"2026-09-24T14:30:00Z","v":8353,"vw":29.823025},{"c":29.95,"h":29.95,"l":29.88,"n":18,"o":29.888,"t":"2026-09-24T14:45:00Z","v":9463,"vw":29.886839},{"c":30.1,"h":30.1,"l":29.94,"n":95,"o":29.94,"t":"2026-09-24T15:00:00Z","v":24323,"vw":30.038031},{"c":30.215,"h":30.23,"l":30.095,"n":109,"o":30.105,"t":"2026-09-24T15:15:00Z","v":12234,"vw":30.151976},{"c":30.1766,"h":30.255,"l":30.1766,"n":52,"o":30.23,"t":"2026-09-24T15:30:00Z","v":8425,"vw":30.21764},{"c":30.13,"h":30.2,"l":30.11,"n":30,"o":30.18,"t":"2026-09-24T15:45:00Z","v":4715,"vw":30.148168},{"c":30.04,"h":30.17,"l":30.04,"n":55,"o":30.1001,"t":"2026-09-24T16:00:00Z","v":21038,"vw":30.114639},{"c":29.59,"h":30.04,"l":29.51,"n":66,"o":30.03,"t":"2026-09-24T16:15:00Z","v":24578,"vw":29.678581},{"c":29.46,"h":29.56,"l":29.455,"n":28,"o":29.54,"t":"2026-09-24T16:30:00Z","v":3875,"vw":29.501046},{"c":29.6,"h":29.6,"l":29.48,"n":21,"o":29.53,"t":"2026-09-24T16:45:00Z","v":4894,"vw":29.556203},{"c":29.6,"h":29.61,"l":29.52,"n":67,"o":29.545,"t":"2026-09-24T17:00:00Z","v":13631,"vw":29.578705},{"c":29.67,"h":29.7,"l":29.59,"n":20,"o":29.59,"t":"2026-09-24T17:15:00Z","v":5071,"vw":29.652548},{"c":29.81,"h":29.81,"l":29.6601,"n":17,"o":29.6601,"t":"2026-09-24T17:30:00Z","v":1376,"vw":29.713611},{"c":29.77,"h":29.85,"l":29.77,"n":13,"o":29.85,"t":"2026-09-24T17:45:00Z","v":2147,"vw":29.823104},{"c":29.57,"h":29.75,"l":29.5699,"n":44,"o":29.75,"t":"2026-09-24T18:00:00Z","v":5253,"vw":29.654466},{"c":29.51,"h":29.59,"l":29.49,"n":44,"o":29.57,"t":"2026-09-24T18:15:00Z","v":4986,"vw":29.534713},{"c":29.4401,"h":29.55,"l":29.4401,"n":20,"o":29.55,"t":"2026-09-24T18:30:00Z","v":2575,"vw":29.475587},{"c":29.48,"h":29.5,"l":29.4693,"n":24,"o":29.48,"t":"2026-09-24T18:45:00Z","v":2937,"vw":29.478688},{"c":29.6557,"h":29.6557,"l":29.5,"n":53,"o":29.5,"t":"2026-09-24T19:00:00Z","v":19173,"vw":29.605062},{"c":29.69,"h":29.72,"l":29.635,"n":83,"o":29.68,"t":"2026-09-24T19:15:00Z","v":16074,"vw":29.677015},{"c":29.67,"h":29.69,"l":29.6295,"n":43,"o":29.69,"t":"2026-09-24T19:30:00Z","v":6497,"vw":29.65522},{"c":29.65,"h":29.68,"l":29.639,"n":95,"o":29.665,"t":"2026-09-24T19:45:00Z","v":19625,"vw":29.664745},{"c":28.835,"h":29.67,"l":28.835,"n":6,"o":29.67,"t":"2026-09-24T20:00:00Z","v":704,"vw":29.515609},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-09-24T20:15:00Z","v":116,"vw":29.7},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-24T22:00:00Z","v":100,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-24T23:15:00Z","v":100,"vw":29.5},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-09-24T23:30:00Z","v":116,"vw":29.49},{"c":29.136,"h":29.18,"l":29.11,"n":54,"o":29.11,"t":"2026-09-25T13:30:00Z","v":24840,"vw":29.155339},{"c":29.135,"h":29.149,"l":29.1,"n":37,"o":29.14,"t":"2026-09-25T13:45:00Z","v":5376,"vw":29.109924},{"c":29.13,"h":29.195,"l":29.12,"n":29,"o":29.165,"t":"2026-09-25T14:00:00Z","v":21150,"vw":29.182926},{"c":29.2399,"h":29.2399,"l":29.12,"n":25,"o":29.12,"t":"2026-09-25T14:15:00Z","v":6089,"vw":29.149789},{"c":29.32,"h":29.32,"l":29.2335,"n":39,"o":29.2335,"t":"2026-09-25T14:30:00Z","v":20299,"vw":29.299113},{"c":29.2718,"h":29.28,"l":29.26,"n":9,"o":29.26,"t":"2026-09-25T14:45:00Z","v":1099,"vw":29.273399},{"c":29.265,"h":29.31,"l":29.26,"n":11,"o":29.31,"t":"2026-09-25T15:00:00Z","v":1796,"vw":29.269338},{"c":29.3299,"h":29.3299,"l":29.28,"n":10,"o":29.28,"t":"2026-09-25T15:15:00Z","v":7228,"vw":29.31652},{"c":29.23,"h":29.31,"l":29.1854,"n":28,"o":29.27,"t":"2026-09-25T15:30:00Z","v":4485,"vw":29.229922},{"c":28.98,"h":29.23,"l":28.9565,"n":21,"o":29.22,"t":"2026-09-25T15:45:00Z","v":8374,"vw":29.155082},{"c":28.705,"h":28.895,"l":28.705,"n":43,"o":28.895,"t":"2026-09-25T16:00:00Z","v":5635,"vw":28.798581},{"c":28.62,"h":28.8299,"l":28.62,"n":39,"o":28.6908,"t":"2026-09-25T16:15:00Z","v":6075,"vw":28.70268},{"c":28.749,"h":28.86,"l":28.62,"n":115,"o":28.62,"t":"2026-09-25T16:30:00Z","v":22706,"vw":28.731283},{"c":28.755,"h":28.755,"l":28.72,"n":9,"o":28.73,"t":"2026-09-25T16:45:00Z","v":4264,"vw":28.741824},{"c":28.72,"h":28.78,"l":28.67,"n":40,"o":28.78,"t":"2026-09-25T17:00:00Z","v":15987,"vw":28.707097},{"c":28.765,"h":28.7899,"l":28.7201,"n":18,"o":28.74,"t":"2026-09-25T17:15:00Z","v":8508,"vw":28.747966},{"c":28.74,"h":28.88,"l":28.7207,"n":34,"o":28.79,"t":"2026-09-25T17:30:00Z","v":4295,"vw":28.746821},{"c":28.78,"h":28.8599,"l":28.77,"n":39,"o":28.837,"t":"2026-09-25T17:45:00Z","v":12992,"vw":28.815416},{"c":28.8201,"h":28.87,"l":28.8,"n":19,"o":28.8,"t":"2026-09-25T18:00:00Z","v":2940,"vw":28.843527},{"c":28.9,"h":28.91,"l":28.79,"n":42,"o":28.805,"t":"2026-09-25T18:15:00Z","v":5332,"vw":28.875371},{"c":28.85,"h":28.85,"l":28.82,"n":6,"o":28.82,"t":"2026-09-25T18:30:00Z","v":1820,"vw":28.824429},{"c":28.925,"h":28.94,"l":28.885,"n":11,"o":28.885,"t":"2026-09-25T18:45:00Z","v":1070,"vw":28.903791},{"c":28.89,"h":29.0576,"l":28.87,"n":1135,"o":28.935,"t":"2026-09-25T19:00:00Z","v":327432,"vw":28.960459},{"c":29.05,"h":29.1,"l":29.01,"n":30,"o":29.02,"t":"2026-09-25T19:15:00Z","v":30418,"vw":29.023298},{"c":29,"h":29.0356,"l":28.95,"n":29,"o":29.0201,"t":"2026-09-25T19:30:00Z","v":5998,"vw":28.983531},{"c":28.95,"h":29,"l":28.9,"n":228,"o":28.9401,"t":"2026-09-25T19:45:00Z","v":59577,"vw":28.92389},{"c":28.94,"h":28.94,"l":28.94,"n":5,"o":28.94,"t":"2026-09-25T20:00:00Z","v":540,"vw":28.94},{"c":28.94,"h":28.94,"l":28.94,"n":1,"o":28.94,"t":"2026-09-25T22:00:00Z","v":600,"vw":28.94},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-09-25T23:15:00Z","v":100,"vw":29.3},{"c":29.36,"h":29.36,"l":29.36,"n":1,"o":29.36,"t":"2026-09-28T08:45:00Z","v":139,"vw":29.36},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-09-28T11:00:00Z","v":174,"vw":29.35},{"c":29.069,"h":29.15,"l":29.02,"n":56,"o":29.07,"t":"2026-09-28T13:30:00Z","v":9822,"vw":29.063765},{"c":28.9,"h":29.1,"l":28.9,"n":107,"o":29.05,"t":"2026-09-28T13:45:00Z","v":35130,"vw":28.973435},{"c":28.91,"h":28.95,"l":28.89,"n":50,"o":28.915,"t":"2026-09-28T14:00:00Z","v":9259,"vw":28.931844},{"c":28.95,"h":28.95,"l":28.87,"n":40,"o":28.924,"t":"2026-09-28T14:15:00Z","v":8343,"vw":28.920658},{"c":28.975,"h":29,"l":28.93,"n":34,"o":28.94,"t":"2026-09-28T14:30:00Z","v":9070,"vw":28.960772},{"c":29.065,"h":29.1,"l":28.99,"n":37,"o":28.99,"t":"2026-09-28T14:45:00Z","v":15958,"vw":29.024965},{"c":29.1,"h":29.17,"l":29.1,"n":22,"o":29.17,"t":"2026-09-28T15:00:00Z","v":4748,"vw":29.133816},{"c":29.145,"h":29.16,"l":29.0801,"n":56,"o":29.12,"t":"2026-09-28T15:15:00Z","v":11868,"vw":29.111159},{"c":29.1756,"h":29.2299,"l":29.12,"n":60,"o":29.12,"t":"2026-09-28T15:30:00Z","v":6648,"vw":29.166251},{"c":29.13,"h":29.1999,"l":29.09,"n":59,"o":29.1845,"t":"2026-09-28T15:45:00Z","v":24650,"vw":29.1466},{"c":29.045,"h":29.13,"l":29.001,"n":74,"o":29.13,"t":"2026-09-28T16:00:00Z","v":13007,"vw":29.041183},{"c":28.65,"h":29.04,"l":28.57,"n":147,"o":29.04,"t":"2026-09-28T16:15:00Z","v":42762,"vw":28.724545},{"c":28.7576,"h":28.79,"l":28.69,"n":35,"o":28.69,"t":"2026-09-28T16:30:00Z","v":8552,"vw":28.719667},{"c":28.8,"h":28.8452,"l":28.72,"n":112,"o":28.75,"t":"2026-09-28T16:45:00Z","v":17953,"vw":28.76943},{"c":28.531,"h":28.84,"l":28.48,"n":100,"o":28.77,"t":"2026-09-28T17:00:00Z","v":16811,"vw":28.719984},{"c":28.82,"h":28.82,"l":28.54,"n":39,"o":28.55,"t":"2026-09-28T17:15:00Z","v":6394,"vw":28.725119},{"c":28.79,"h":28.81,"l":28.75,"n":59,"o":28.781,"t":"2026-09-28T17:30:00Z","v":7255,"vw":28.77538},{"c":28.86,"h":28.86,"l":28.74,"n":84,"o":28.795,"t":"2026-09-28T17:45:00Z","v":13094,"vw":28.794897},{"c":28.715,"h":28.8409,"l":28.71,"n":41,"o":28.8409,"t":"2026-09-28T18:00:00Z","v":3211,"vw":28.736973},{"c":28.77,"h":28.77,"l":28.71,"n":107,"o":28.71,"t":"2026-09-28T18:15:00Z","v":14447,"vw":28.720083},{"c":28.74,"h":28.78,"l":28.72,"n":35,"o":28.75,"t":"2026-09-28T18:30:00Z","v":4654,"vw":28.747859},{"c":28.765,"h":28.81,"l":28.67,"n":117,"o":28.77,"t":"2026-09-28T18:45:00Z","v":16790,"vw":28.756523},{"c":28.81,"h":28.84,"l":28.73,"n":243,"o":28.765,"t":"2026-09-28T19:00:00Z","v":40732,"vw":28.774292},{"c":28.84,"h":28.87,"l":28.795,"n":320,"o":28.81,"t":"2026-09-28T19:15:00Z","v":49745,"vw":28.836885},{"c":28.83,"h":28.87,"l":28.81,"n":117,"o":28.835,"t":"2026-09-28T19:30:00Z","v":37802,"vw":28.85671},{"c":28.9,"h":28.9,"l":28.8,"n":190,"o":28.845,"t":"2026-09-28T19:45:00Z","v":20498,"vw":28.851673},{"c":28.86,"h":28.86,"l":28.86,"n":6,"o":28.86,"t":"2026-09-28T20:00:00Z","v":406,"vw":28.86},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-09-29T12:45:00Z","v":5300,"vw":28.5},{"c":28.4,"h":28.4,"l":28.4,"n":9,"o":28.4,"t":"2026-09-29T13:00:00Z","v":11600,"vw":28.4},{"c":28.32,"h":28.32,"l":28.32,"n":6,"o":28.32,"t":"2026-09-29T13:15:00Z","v":348,"vw":28.32},{"c":28.2701,"h":28.35,"l":28.23,"n":111,"o":28.35,"t":"2026-09-29T13:30:00Z","v":28761,"vw":28.272669},{"c":28.26,"h":28.37,"l":28.26,"n":51,"o":28.315,"t":"2026-09-29T13:45:00Z","v":11323,"vw":28.320704},{"c":28.34,"h":28.39,"l":28.26,"n":65,"o":28.305,"t":"2026-09-29T14:00:00Z","v":6963,"vw":28.328378},{"c":28.28,"h":28.34,"l":28.2374,"n":67,"o":28.34,"t":"2026-09-29T14:15:00Z","v":20022,"vw":28.282708},{"c":28.245,"h":28.315,"l":28.245,"n":122,"o":28.2799,"t":"2026-09-29T14:30:00Z","v":20210,"vw":28.279741},{"c":28.35,"h":28.35,"l":28.25,"n":61,"o":28.25,"t":"2026-09-29T14:45:00Z","v":17821,"vw":28.293296},{"c":28.38,"h":28.39,"l":28.31,"n":59,"o":28.35,"t":"2026-09-29T15:00:00Z","v":8836,"vw":28.352085},{"c":28.43,"h":28.43,"l":28.34,"n":64,"o":28.39,"t":"2026-09-29T15:15:00Z","v":5660,"vw":28.38582},{"c":28.38,"h":28.41,"l":28.37,"n":37,"o":28.4,"t":"2026-09-29T15:30:00Z","v":4331,"vw":28.40071},{"c":28.426,"h":28.45,"l":28.21,"n":63,"o":28.4199,"t":"2026-09-29T15:45:00Z","v":6676,"vw":28.347626},{"c":28.441,"h":28.46,"l":28.4,"n":41,"o":28.4,"t":"2026-09-29T16:00:00Z","v":4947,"vw":28.436323},{"c":28.43,"h":28.49,"l":28.43,"n":36,"o":28.455,"t":"2026-09-29T16:15:00Z","v":16957,"vw":28.470499},{"c":28.5,"h":28.5,"l":28.43,"n":41,"o":28.43,"t":"2026-09-29T16:30:00Z","v":6902,"vw":28.489201},{"c":28.5,"h":28.535,"l":28.44,"n":88,"o":28.53,"t":"2026-09-29T16:45:00Z","v":6662,"vw":28.497009},{"c":28.47,"h":28.55,"l":28.47,"n":82,"o":28.501,"t":"2026-09-29T17:00:00Z","v":6749,"vw":28.499361},{"c":28.52,"h":28.525,"l":28.44,"n":25,"o":28.48,"t":"2026-09-29T17:15:00Z","v":2143,"vw":28.489985},{"c":28.5,"h":28.52,"l":28.49,"n":19,"o":28.52,"t":"2026-09-29T17:30:00Z","v":832,"vw":28.510714},{"c":28.45,"h":28.5299,"l":28.43,"n":96,"o":28.46,"t":"2026-09-29T17:45:00Z","v":7075,"vw":28.464138},{"c":28.375,"h":28.5032,"l":28.37,"n":110,"o":28.45,"t":"2026-09-29T18:00:00Z","v":8340,"vw":28.444451},{"c":28.3,"h":28.4,"l":28.3,"n":45,"o":28.38,"t":"2026-09-29T18:15:00Z","v":3247,"vw":28.346645},{"c":28.365,"h":28.41,"l":28.3,"n":160,"o":28.33,"t":"2026-09-29T18:30:00Z","v":23621,"vw":28.348851},{"c":28.345,"h":28.39,"l":28.32,"n":188,"o":28.365,"t":"2026-09-29T18:45:00Z","v":18239,"vw":28.357158},{"c":28.35,"h":28.35,"l":28.3,"n":119,"o":28.34,"t":"2026-09-29T19:00:00Z","v":14393,"vw":28.325392},{"c":28.335,"h":28.3799,"l":28.31,"n":96,"o":28.3799,"t":"2026-09-29T19:15:00Z","v":7956,"vw":28.340716},{"c":28.32,"h":28.34,"l":28.3,"n":185,"o":28.335,"t":"2026-09-29T19:30:00Z","v":13025,"vw":28.313498},{"c":28.23,"h":28.32,"l":28.23,"n":180,"o":28.31,"t":"2026-09-29T19:45:00Z","v":32084,"vw":28.287749},{"c":28.33,"h":28.33,"l":28.33,"n":4,"o":28.33,"t":"2026-09-29T20:00:00Z","v":510,"vw":28.33},{"c":28.0929,"h":28.0929,"l":28.0929,"n":1,"o":28.0929,"t":"2026-09-29T23:30:00Z","v":200,"vw":28.0929},{"c":29.1,"h":29.135,"l":29.05,"n":79,"o":29.07,"t":"2026-09-30T13:30:00Z","v":69691,"vw":29.077181},{"c":29.0419,"h":29.09,"l":29.025,"n":34,"o":29.07,"t":"2026-09-30T13:45:00Z","v":8039,"vw":29.050829},{"c":29.03,"h":29.03,"l":28.96,"n":117,"o":29,"t":"2026-09-30T14:00:00Z","v":39690,"vw":28.989585},{"c":29.07,"h":29.14,"l":29.04,"n":87,"o":29.04,"t":"2026-09-30T14:15:00Z","v":77869,"vw":29.109152},{"c":29.02,"h":29.1,"l":29.02,"n":23,"o":29.09,"t":"2026-09-30T14:30:00Z","v":1136,"vw":29.078052},{"c":29.12,"h":29.13,"l":29,"n":87,"o":29,"t":"2026-09-30T14:45:00Z","v":45872,"vw":29.057353},{"c":29.08,"h":29.13,"l":29.05,"n":111,"o":29.13,"t":"2026-09-30T15:00:00Z","v":20004,"vw":29.080996},{"c":28.99,"h":29.08,"l":28.99,"n":46,"o":29.045,"t":"2026-09-30T15:15:00Z","v":11096,"vw":29.058086},{"c":28.98,"h":29.015,"l":28.945,"n":41,"o":28.945,"t":"2026-09-30T15:30:00Z","v":14470,"vw":28.985693},{"c":28.975,"h":29.06,"l":28.975,"n":54,"o":29.06,"t":"2026-09-30T15:45:00Z","v":17331,"vw":28.996907},{"c":28.95,"h":29,"l":28.9244,"n":79,"o":28.96,"t":"2026-09-30T16:00:00Z","v":34519,"vw":28.962222},{"c":28.975,"h":28.975,"l":28.92,"n":77,"o":28.965,"t":"2026-09-30T16:15:00Z","v":28382,"vw":28.955608},{"c":28.935,"h":28.975,"l":28.925,"n":60,"o":28.975,"t":"2026-09-30T16:30:00Z","v":21541,"vw":28.96426},{"c":28.885,"h":28.965,"l":28.885,"n":103,"o":28.935,"t":"2026-09-30T16:45:00Z","v":42809,"vw":28.947124},{"c":28.87,"h":28.93,"l":28.86,"n":55,"o":28.885,"t":"2026-09-30T17:00:00Z","v":16333,"vw":28.897711},{"c":28.89,"h":28.91,"l":28.89,"n":35,"o":28.9,"t":"2026-09-30T17:15:00Z","v":11229,"vw":28.903181},{"c":28.885,"h":28.92,"l":28.8601,"n":97,"o":28.9,"t":"2026-09-30T17:30:00Z","v":44137,"vw":28.900069},{"c":28.87,"h":28.93,"l":28.845,"n":84,"o":28.885,"t":"2026-09-30T17:45:00Z","v":23989,"vw":28.895869},{"c":28.89,"h":28.89,"l":28.845,"n":39,"o":28.85,"t":"2026-09-30T18:00:00Z","v":4829,"vw":28.871944},{"c":28.8,"h":28.89,"l":28.79,"n":52,"o":28.89,"t":"2026-09-30T18:15:00Z","v":4568,"vw":28.847881},{"c":28.837,"h":28.8899,"l":28.8,"n":23,"o":28.8,"t":"2026-09-30T18:30:00Z","v":2340,"vw":28.86015},{"c":28.82,"h":28.8672,"l":28.82,"n":17,"o":28.8672,"t":"2026-09-30T18:45:00Z","v":5896,"vw":28.845736},{"c":28.82,"h":28.85,"l":28.7901,"n":54,"o":28.83,"t":"2026-09-30T19:00:00Z","v":65649,"vw":28.823712},{"c":28.83,"h":28.85,"l":28.78,"n":45,"o":28.78,"t":"2026-09-30T19:15:00Z","v":31020,"vw":28.814699},{"c":28.82,"h":28.85,"l":28.77,"n":79,"o":28.825,"t":"2026-09-30T19:30:00Z","v":35387,"vw":28.783237},{"c":28.84,"h":28.84,"l":28.76,"n":167,"o":28.81,"t":"2026-09-30T19:45:00Z","v":12864,"vw":28.803445},{"c":28.84,"h":28.84,"l":28.84,"n":4,"o":28.84,"t":"2026-09-30T20:00:00Z","v":1083,"vw":28.84},{"c":28.78,"h":28.79,"l":28.77,"n":9,"o":28.78,"t":"2026-09-30T22:30:00Z","v":1046,"vw":28.775054},{"c":28.84,"h":28.84,"l":28.84,"n":3,"o":28.84,"t":"2026-10-01T13:00:00Z","v":4350,"vw":28.84},{"c":29.08,"h":29.08,"l":28.84,"n":74,"o":28.84,"t":"2026-10-01T13:30:00Z","v":6079,"vw":28.883825},{"c":29.08,"h":29.09,"l":29.01,"n":95,"o":29.035,"t":"2026-10-01T13:45:00Z","v":31549,"vw":29.066134},{"c":29.1,"h":29.129,"l":29.01,"n":71,"o":29.09,"t":"2026-10-01T14:00:00Z","v":14372,"vw":29.058921},{"c":29.015,"h":29.08,"l":29.015,"n":76,"o":29.0551,"t":"2026-10-01T14:15:00Z","v":13333,"vw":29.053569},{"c":29.015,"h":29.02,"l":28.89,"n":225,"o":29.01,"t":"2026-10-01T14:30:00Z","v":122807,"vw":28.941166},{"c":29.065,"h":29.065,"l":28.91,"n":92,"o":29.02,"t":"2026-10-01T14:45:00Z","v":18030,"vw":29.01793},{"c":29.1,"h":29.12,"l":29.02,"n":34,"o":29.02,"t":"2026-10-01T15:00:00Z","v":4767,"vw":29.063327},{"c":29.1251,"h":29.14,"l":29.085,"n":49,"o":29.09,"t":"2026-10-01T15:15:00Z","v":10367,"vw":29.11713},{"c":29.1,"h":29.15,"l":29.0801,"n":29,"o":29.14,"t":"2026-10-01T15:30:00Z","v":2634,"vw":29.110313},{"c":29.1101,"h":29.16,"l":29.08,"n":140,"o":29.12,"t":"2026-10-01T15:45:00Z","v":33788,"vw":29.134935},{"c":28.8901,"h":29.055,"l":28.8901,"n":125,"o":29.055,"t":"2026-10-01T16:00:00Z","v":4939,"vw":28.980045},{"c":28.89,"h":28.92,"l":28.88,"n":27,"o":28.91,"t":"2026-10-01T16:15:00Z","v":3117,"vw":28.897537},{"c":28.92,"h":28.93,"l":28.88,"n":29,"o":28.88,"t":"2026-10-01T16:30:00Z","v":6410,"vw":28.900154},{"c":28.97,"h":28.99,"l":28.935,"n":55,"o":28.94,"t":"2026-10-01T16:45:00Z","v":11886,"vw":28.96184},{"c":28.945,"h":28.95,"l":28.905,"n":32,"o":28.93,"t":"2026-10-01T17:00:00Z","v":4340,"vw":28.931181},{"c":28.88,"h":28.95,"l":28.84,"n":48,"o":28.935,"t":"2026-10-01T17:15:00Z","v":33643,"vw":28.868628},{"c":28.93,"h":28.93,"l":28.87,"n":28,"o":28.89,"t":"2026-10-01T17:30:00Z","v":6940,"vw":28.89639},{"c":29.255,"h":29.255,"l":28.885,"n":88,"o":28.885,"t":"2026-10-01T17:45:00Z","v":21172,"vw":29.137961},{"c":29.22,"h":29.285,"l":29.19,"n":53,"o":29.285,"t":"2026-10-01T18:00:00Z","v":17525,"vw":29.224133},{"c":29.2399,"h":29.2399,"l":29.06,"n":67,"o":29.235,"t":"2026-10-01T18:15:00Z","v":25381,"vw":29.15166},{"c":29.24,"h":29.255,"l":29.2,"n":124,"o":29.225,"t":"2026-10-01T18:30:00Z","v":20785,"vw":29.230038},{"c":29.22,"h":29.24,"l":29.18,"n":203,"o":29.24,"t":"2026-10-01T18:45:00Z","v":200769,"vw":29.193744},{"c":29.17,"h":29.2092,"l":29.16,"n":292,"o":29.2092,"t":"2026-10-01T19:00:00Z","v":108910,"vw":29.184788},{"c":29.23,"h":29.2499,"l":29.18,"n":65,"o":29.18,"t":"2026-10-01T19:15:00Z","v":11034,"vw":29.211173},{"c":29.21,"h":29.27,"l":29.2,"n":126,"o":29.23,"t":"2026-10-01T19:30:00Z","v":1213827,"vw":29.224133},{"c":29.23,"h":29.26,"l":29.2,"n":267,"o":29.205,"t":"2026-10-01T19:45:00Z","v":61803,"vw":29.241216},{"c":29.24,"h":29.24,"l":29.24,"n":6,"o":29.24,"t":"2026-10-01T20:00:00Z","v":1857,"vw":29.24},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-01T21:15:00Z","v":100,"vw":29.3},{"c":29.33,"h":29.33,"l":29.33,"n":2,"o":29.33,"t":"2026-10-01T21:30:00Z","v":600,"vw":29.33},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-02T12:45:00Z","v":100,"vw":28.65},{"c":28.55,"h":28.56,"l":28.55,"n":12,"o":28.55,"t":"2026-10-02T13:00:00Z","v":17511,"vw":28.553112},{"c":28.635,"h":28.6699,"l":28.57,"n":55,"o":28.64,"t":"2026-10-02T13:30:00Z","v":9249,"vw":28.625207},{"c":28.5585,"h":28.7956,"l":28.5,"n":67,"o":28.7,"t":"2026-10-02T13:45:00Z","v":14828,"vw":28.717397},{"c":28.37,"h":28.54,"l":28.34,"n":67,"o":28.54,"t":"2026-10-02T14:00:00Z","v":10574,"vw":28.397766},{"c":28.365,"h":28.41,"l":28.28,"n":49,"o":28.3998,"t":"2026-10-02T14:15:00Z","v":6250,"vw":28.361833},{"c":28.4619,"h":28.4619,"l":28.365,"n":64,"o":28.365,"t":"2026-10-02T14:30:00Z","v":15128,"vw":28.409389},{"c":28.55,"h":28.625,"l":28.54,"n":47,"o":28.55,"t":"2026-10-02T14:45:00Z","v":14321,"vw":28.57502},{"c":28.69,"h":28.6907,"l":28.5201,"n":76,"o":28.54,"t":"2026-10-02T15:00:00Z","v":24770,"vw":28.613084},{"c":28.63,"h":28.75,"l":28.63,"n":44,"o":28.7,"t":"2026-10-02T15:15:00Z","v":7230,"vw":28.695723},{"c":28.6993,"h":28.6993,"l":28.6,"n":16,"o":28.6,"t":"2026-10-02T15:30:00Z","v":1999,"vw":28.614118},{"c":28.76,"h":28.829,"l":28.72,"n":35,"o":28.72,"t":"2026-10-02T15:45:00Z","v":8780,"vw":28.784259},{"c":28.78,"h":28.84,"l":28.78,"n":40,"o":28.795,"t":"2026-10-02T16:00:00Z","v":17786,"vw":28.824334},{"c":28.9304,"h":28.95,"l":28.74,"n":57,"o":28.795,"t":"2026-10-02T16:15:00Z","v":17776,"vw":28.871904},{"c":28.9,"h":28.95,"l":28.9,"n":18,"o":28.945,"t":"2026-10-02T16:30:00Z","v":4104,"vw":28.93421},{"c":28.95,"h":28.96,"l":28.89,"n":211,"o":28.94,"t":"2026-10-02T16:45:00Z","v":61351,"vw":28.912265},{"c":28.98,"h":28.98,"l":28.9,"n":43,"o":28.95,"t":"2026-10-02T17:00:00Z","v":7702,"vw":28.939772},{"c":28.98,"h":29.005,"l":28.9,"n":49,"o":28.93,"t":"2026-10-02T17:15:00Z","v":66605,"vw":28.978662},{"c":28.94,"h":28.98,"l":28.9,"n":27,"o":28.98,"t":"2026-10-02T17:30:00Z","v":6581,"vw":28.94303},{"c":28.95,"h":28.97,"l":28.91,"n":46,"o":28.9649,"t":"2026-10-02T17:45:00Z","v":4745,"vw":28.9385},{"c":29.0083,"h":29.06,"l":29,"n":21,"o":29.0215,"t":"2026-10-02T18:00:00Z","v":2774,"vw":29.031794},{"c":28.99,"h":29.07,"l":28.99,"n":45,"o":29.005,"t":"2026-10-02T18:15:00Z","v":7885,"vw":29.042418},{"c":28.965,"h":29.0099,"l":28.94,"n":47,"o":28.96,"t":"2026-10-02T18:30:00Z","v":194467,"vw":28.943516},{"c":28.98,"h":29,"l":28.94,"n":101,"o":28.965,"t":"2026-10-02T18:45:00Z","v":19538,"vw":28.965463},{"c":29.03,"h":29.0405,"l":28.96,"n":47,"o":28.98,"t":"2026-10-02T19:00:00Z","v":8400,"vw":28.997577},{"c":29.055,"h":29.055,"l":29.0101,"n":58,"o":29.0101,"t":"2026-10-02T19:15:00Z","v":114775,"vw":29.021292},{"c":29.13,"h":29.13,"l":29.041,"n":54,"o":29.041,"t":"2026-10-02T19:30:00Z","v":6489,"vw":29.066462},{"c":29.15,"h":29.15,"l":29.08,"n":307,"o":29.12,"t":"2026-10-02T19:45:00Z","v":33473,"vw":29.122042},{"c":29.15,"h":29.15,"l":29.15,"n":6,"o":29.15,"t":"2026-10-02T20:00:00Z","v":172123,"vw":29.15},{"c":29.28,"h":29.28,"l":29.28,"n":1,"o":29.28,"t":"2026-10-05T11:15:00Z","v":120,"vw":29.28},{"c":29.25,"h":29.25,"l":29.25,"n":19,"o":29.25,"t":"2026-10-05T12:45:00Z","v":848,"vw":29.25},{"c":29,"h":29.045,"l":28.98,"n":81,"o":29,"t":"2026-10-05T13:30:00Z","v":11542,"vw":29.008126},{"c":28.985,"h":28.99,"l":28.98,"n":12,"o":28.98,"t":"2026-10-05T13:45:00Z","v":3362,"vw":28.981144},{"c":28.94,"h":29.06,"l":28.9,"n":157,"o":29.06,"t":"2026-10-05T14:00:00Z","v":24271,"vw":28.949708},{"c":28.955,"h":28.97,"l":28.935,"n":48,"o":28.95,"t":"2026-10-05T14:15:00Z","v":10131,"vw":28.949944},{"c":29.03,"h":29.05,"l":28.9401,"n":281,"o":28.945,"t":"2026-10-05T14:30:00Z","v":463769,"vw":28.992},{"c":29.01,"h":29.07,"l":29.01,"n":23,"o":29.03,"t":"2026-10-05T14:45:00Z","v":4332,"vw":29.054613},{"c":29.11,"h":29.125,"l":29.03,"n":39,"o":29.03,"t":"2026-10-05T15:00:00Z","v":19974,"vw":29.093597},{"c":29.08,"h":29.14,"l":29.08,"n":35,"o":29.14,"t":"2026-10-05T15:15:00Z","v":10914,"vw":29.116698},{"c":29.03,"h":29.05,"l":29.005,"n":29,"o":29.04,"t":"2026-10-05T15:30:00Z","v":5253,"vw":29.030162},{"c":28.92,"h":29.035,"l":28.9,"n":63,"o":29.03,"t":"2026-10-05T15:45:00Z","v":22775,"vw":28.973121},{"c":28.91,"h":28.94,"l":28.91,"n":18,"o":28.94,"t":"2026-10-05T16:00:00Z","v":3548,"vw":28.92761},{"c":28.89,"h":28.94,"l":28.87,"n":68,"o":28.92,"t":"2026-10-05T16:15:00Z","v":96440,"vw":28.904429},{"c":28.9,"h":28.915,"l":28.88,"n":15,"o":28.881,"t":"2026-10-05T16:30:00Z","v":6995,"vw":28.899816},{"c":28.9,"h":28.91,"l":28.88,"n":23,"o":28.91,"t":"2026-10-05T16:45:00Z","v":13780,"vw":28.901225},{"c":28.909,"h":28.94,"l":28.87,"n":28,"o":28.91,"t":"2026-10-05T17:00:00Z","v":14392,"vw":28.905739},{"c":28.89,"h":28.93,"l":28.871,"n":36,"o":28.89,"t":"2026-10-05T17:15:00Z","v":6181,"vw":28.892748},{"c":28.8599,"h":28.88,"l":28.85,"n":65,"o":28.88,"t":"2026-10-05T17:30:00Z","v":28495,"vw":28.871049},{"c":28.9,"h":28.9399,"l":28.85,"n":34,"o":28.86,"t":"2026-10-05T17:45:00Z","v":15434,"vw":28.891878},{"c":28.92,"h":28.94,"l":28.88,"n":31,"o":28.88,"t":"2026-10-05T18:00:00Z","v":6423,"vw":28.916636},{"c":28.805,"h":28.91,"l":28.79,"n":37,"o":28.8999,"t":"2026-10-05T18:15:00Z","v":14545,"vw":28.862439},{"c":28.75,"h":28.83,"l":28.74,"n":52,"o":28.81,"t":"2026-10-05T18:30:00Z","v":12977,"vw":28.770872},{"c":28.72,"h":28.75,"l":28.7101,"n":30,"o":28.74,"t":"2026-10-05T18:45:00Z","v":3955,"vw":28.735188},{"c":28.735,"h":28.75,"l":28.71,"n":92,"o":28.71,"t":"2026-10-05T19:00:00Z","v":27085,"vw":28.726301},{"c":28.71,"h":28.75,"l":28.7,"n":51,"o":28.75,"t":"2026-10-05T19:15:00Z","v":8792,"vw":28.724562},{"c":28.73,"h":28.7699,"l":28.69,"n":85,"o":28.72,"t":"2026-10-05T19:30:00Z","v":22101,"vw":28.724819},{"c":28.72,"h":28.78,"l":28.7,"n":571,"o":28.7347,"t":"2026-10-05T19:45:00Z","v":177269,"vw":28.731041},{"c":28.77,"h":28.83,"l":28.77,"n":6,"o":28.83,"t":"2026-10-05T20:00:00Z","v":140196,"vw":28.829957},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-06T11:45:00Z","v":101,"vw":28.65},{"c":28.5,"h":28.9643,"l":28.5,"n":31,"o":28.5,"t":"2026-10-06T12:15:00Z","v":42825,"vw":28.501088},{"c":28.44,"h":28.44,"l":28.44,"n":2,"o":28.44,"t":"2026-10-06T12:30:00Z","v":401,"vw":28.44},{"c":28.455,"h":28.455,"l":28.455,"n":1,"o":28.455,"t":"2026-10-06T12:45:00Z","v":100,"vw":28.455},{"c":28.39,"h":28.43,"l":28.34,"n":164,"o":28.43,"t":"2026-10-06T13:30:00Z","v":30628,"vw":28.377445},{"c":28.385,"h":28.42,"l":28.34,"n":34,"o":28.36,"t":"2026-10-06T13:45:00Z","v":2393,"vw":28.36862},{"c":28.42,"h":28.42,"l":28.39,"n":20,"o":28.39,"t":"2026-10-06T14:00:00Z","v":2068,"vw":28.401124},{"c":28.43,"h":28.4999,"l":28.41,"n":25,"o":28.435,"t":"2026-10-06T14:15:00Z","v":1910,"vw":28.437676},{"c":28.4301,"h":28.48,"l":28.42,"n":56,"o":28.4499,"t":"2026-10-06T14:30:00Z","v":8090,"vw":28.445141},{"c":28.3756,"h":28.46,"l":28.37,"n":106,"o":28.45,"t":"2026-10-06T14:45:00Z","v":30927,"vw":28.402776},{"c":28.4,"h":28.405,"l":28.34,"n":58,"o":28.38,"t":"2026-10-06T15:00:00Z","v":7906,"vw":28.380093},{"c":28.44,"h":28.44,"l":28.38,"n":31,"o":28.405,"t":"2026-10-06T15:15:00Z","v":11402,"vw":28.408953},{"c":28.53,"h":28.54,"l":28.41,"n":59,"o":28.43,"t":"2026-10-06T15:30:00Z","v":106128,"vw":28.442739},{"c":28.51,"h":28.59,"l":28.51,"n":36,"o":28.555,"t":"2026-10-06T15:45:00Z","v":11065,"vw":28.555276},{"c":28.63,"h":28.63,"l":28.54,"n":52,"o":28.54,"t":"2026-10-06T16:00:00Z","v":9477,"vw":28.598637},{"c":28.715,"h":28.715,"l":28.62,"n":32,"o":28.64,"t":"2026-10-06T16:15:00Z","v":6438,"vw":28.654816},{"c":28.7,"h":28.7299,"l":28.7,"n":44,"o":28.7,"t":"2026-10-06T16:30:00Z","v":15888,"vw":28.724196},{"c":28.76,"h":28.775,"l":28.67,"n":29,"o":28.67,"t":"2026-10-06T16:45:00Z","v":22235,"vw":28.751752},{"c":28.785,"h":28.83,"l":28.785,"n":24,"o":28.8,"t":"2026-10-06T17:00:00Z","v":2850,"vw":28.801565},{"c":28.85,"h":28.88,"l":28.805,"n":46,"o":28.8205,"t":"2026-10-06T17:15:00Z","v":10734,"vw":28.837338},{"c":28.7896,"h":28.88,"l":28.7896,"n":28,"o":28.8672,"t":"2026-10-06T17:30:00Z","v":4786,"vw":28.846254},{"c":28.82,"h":28.835,"l":28.795,"n":32,"o":28.805,"t":"2026-10-06T17:45:00Z","v":7718,"vw":28.811969},{"c":28.815,"h":28.8368,"l":28.79,"n":18,"o":28.83,"t":"2026-10-06T18:00:00Z","v":1729,"vw":28.822588},{"c":28.865,"h":28.88,"l":28.8,"n":184,"o":28.82,"t":"2026-10-06T18:15:00Z","v":49399,"vw":28.816837},{"c":28.87,"h":28.89,"l":28.86,"n":24,"o":28.87,"t":"2026-10-06T18:30:00Z","v":26857,"vw":28.876314},{"c":28.9,"h":28.915,"l":28.87,"n":70,"o":28.8748,"t":"2026-10-06T18:45:00Z","v":27114,"vw":28.890973},{"c":28.92,"h":28.92,"l":28.89,"n":35,"o":28.905,"t":"2026-10-06T19:00:00Z","v":7910,"vw":28.908111},{"c":28.92,"h":28.93,"l":28.9,"n":25,"o":28.92,"t":"2026-10-06T19:15:00Z","v":7264,"vw":28.921028},{"c":28.93,"h":28.945,"l":28.91,"n":64,"o":28.9204,"t":"2026-10-06T19:30:00Z","v":21119,"vw":28.915262},{"c":28.93,"h":28.97,"l":28.93,"n":210,"o":28.96,"t":"2026-10-06T19:45:00Z","v":38226,"vw":28.942868},{"c":28.9258,"h":28.93,"l":28.9258,"n":6,"o":28.93,"t":"2026-10-06T20:00:00Z","v":2550,"vw":28.926702},{"c":28.93,"h":28.93,"l":28.93,"n":1,"o":28.93,"t":"2026-10-06T21:30:00Z","v":520,"vw":28.93},{"c":28.85,"h":28.9,"l":28.85,"n":6,"o":28.89,"t":"2026-10-06T22:30:00Z","v":2073,"vw":28.889528},{"c":28.85,"h":28.85,"l":28.8,"n":2,"o":28.8,"t":"2026-10-06T23:15:00Z","v":760,"vw":28.809539},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-06T23:30:00Z","v":259,"vw":28.9},{"c":28.87,"h":28.87,"l":28.87,"n":3,"o":28.87,"t":"2026-10-07T11:00:00Z","v":410,"vw":28.87},{"c":28.86,"h":28.86,"l":28.86,"n":2,"o":28.86,"t":"2026-10-07T11:45:00Z","v":296,"vw":28.86},{"c":28.87,"h":28.87,"l":28.84,"n":14,"o":28.84,"t":"2026-10-07T12:00:00Z","v":2564,"vw":28.866686},{"c":28.9,"h":28.9,"l":28.9,"n":20,"o":28.9,"t":"2026-10-07T12:15:00Z","v":2191,"vw":28.9},{"c":28.915,"h":28.915,"l":28.91,"n":9,"o":28.91,"t":"2026-10-07T12:30:00Z","v":1819,"vw":28.910728},{"c":29,"h":29,"l":28.95,"n":4,"o":28.95,"t":"2026-10-07T12:45:00Z","v":733,"vw":28.978933},{"c":29.07,"h":29.07,"l":29.07,"n":1,"o":29.07,"t":"2026-10-07T13:00:00Z","v":200,"vw":29.07},{"c":29.12,"h":29.13,"l":29.07,"n":11,"o":29.07,"t":"2026-10-07T13:15:00Z","v":16501,"vw":29.100597},{"c":29.21,"h":29.23,"l":29.11,"n":189,"o":29.11,"t":"2026-10-07T13:30:00Z","v":45224,"vw":29.158799},{"c":29.135,"h":29.22,"l":29.12,"n":137,"o":29.2,"t":"2026-10-07T13:45:00Z","v":23848,"vw":29.155557},{"c":29.07,"h":29.135,"l":29.06,"n":160,"o":29.135,"t":"2026-10-07T14:00:00Z","v":40335,"vw":29.080019},{"c":29.01,"h":29.09,"l":29.01,"n":77,"o":29.075,"t":"2026-10-07T14:15:00Z","v":13154,"vw":29.066741},{"c":29.02,"h":29.06,"l":28.96,"n":189,"o":29.06,"t":"2026-10-07T14:30:00Z","v":21446,"vw":29.001014},{"c":29.0099,"h":29.06,"l":28.98,"n":101,"o":29.021,"t":"2026-10-07T14:45:00Z","v":17958,"vw":29.01769},{"c":29,"h":29.02,"l":28.97,"n":67,"o":28.995,"t":"2026-10-07T15:00:00Z","v":11519,"vw":28.999538},{"c":28.95,"h":29.0355,"l":28.95,"n":60,"o":29,"t":"2026-10-07T15:15:00Z","v":11787,"vw":28.996446},{"c":28.8948,"h":28.94,"l":28.88,"n":39,"o":28.9,"t":"2026-10-07T15:30:00Z","v":6336,"vw":28.904361},{"c":28.855,"h":28.89,"l":28.845,"n":43,"o":28.89,"t":"2026-10-07T15:45:00Z","v":13808,"vw":28.865263},{"c":28.805,"h":28.87,"l":28.73,"n":66,"o":28.82,"t":"2026-10-07T16:00:00Z","v":94664,"vw":28.791886},{"c":28.81,"h":28.82,"l":28.79,"n":30,"o":28.8,"t":"2026-10-07T16:15:00Z","v":6780,"vw":28.806537},{"c":28.8397,"h":28.84,"l":28.81,"n":46,"o":28.82,"t":"2026-10-07T16:30:00Z","v":12974,"vw":28.829072},{"c":28.78,"h":28.815,"l":28.74,"n":123,"o":28.8,"t":"2026-10-07T16:45:00Z","v":216341,"vw":28.799371},{"c":28.7,"h":28.765,"l":28.6901,"n":33,"o":28.765,"t":"2026-10-07T17:00:00Z","v":82301,"vw":28.702284},{"c":28.651,"h":28.705,"l":28.64,"n":93,"o":28.705,"t":"2026-10-07T17:15:00Z","v":11574,"vw":28.653491},{"c":28.6,"h":28.645,"l":28.59,"n":82,"o":28.63,"t":"2026-10-07T17:30:00Z","v":34110,"vw":28.61045},{"c":28.621,"h":28.635,"l":28.561,"n":80,"o":28.561,"t":"2026-10-07T17:45:00Z","v":20608,"vw":28.600799},{"c":28.6699,"h":28.6751,"l":28.63,"n":57,"o":28.64,"t":"2026-10-07T18:00:00Z","v":15845,"vw":28.647218},{"c":28.66,"h":28.72,"l":28.645,"n":57,"o":28.65,"t":"2026-10-07T18:15:00Z","v":13877,"vw":28.688663},{"c":28.6901,"h":28.7,"l":28.665,"n":38,"o":28.67,"t":"2026-10-07T18:30:00Z","v":341272,"vw":28.680107},{"c":28.715,"h":28.72,"l":28.7,"n":32,"o":28.715,"t":"2026-10-07T18:45:00Z","v":422859,"vw":28.719747},{"c":28.79,"h":28.87,"l":28.7,"n":141,"o":28.715,"t":"2026-10-07T19:00:00Z","v":57163,"vw":28.793417},{"c":28.82,"h":28.82,"l":28.78,"n":63,"o":28.805,"t":"2026-10-07T19:15:00Z","v":13128,"vw":28.806957},{"c":28.815,"h":28.815,"l":28.775,"n":91,"o":28.79,"t":"2026-10-07T19:30:00Z","v":15854,"vw":28.799851},{"c":28.8,"h":28.83,"l":28.77,"n":365,"o":28.81,"t":"2026-10-07T19:45:00Z","v":48936,"vw":28.789785},{"c":28.78,"h":28.78,"l":28.78,"n":5,"o":28.78,"t":"2026-10-07T20:00:00Z","v":3652,"vw":28.78},{"c":29.29,"h":29.29,"l":29.29,"n":3,"o":29.29,"t":"2026-10-08T12:30:00Z","v":22220,"vw":29.29},{"c":29.5,"h":29.5,"l":29.31,"n":7,"o":29.31,"t":"2026-10-08T12:45:00Z","v":4750,"vw":29.391579},{"c":29.43,"h":29.435,"l":29.36,"n":55,"o":29.435,"t":"2026-10-08T13:15:00Z","v":686,"vw":29.392657},{"c":29.535,"h":29.5574,"l":29.4,"n":112,"o":29.4,"t":"2026-10-08T13:30:00Z","v":26717,"vw":29.487979},{"c":29.57,"h":29.5787,"l":29.53,"n":56,"o":29.53,"t":"2026-10-08T13:45:00Z","v":8298,"vw":29.553051},{"c":29.63,"h":29.64,"l":29.545,"n":103,"o":29.545,"t":"2026-10-08T14:00:00Z","v":18139,"vw":29.595394},{"c":29.56,"h":29.65,"l":29.5401,"n":67,"o":29.63,"t":"2026-10-08T14:15:00Z","v":9197,"vw":29.603402},{"c":29.691,"h":29.71,"l":29.5,"n":101,"o":29.5,"t":"2026-10-08T14:30:00Z","v":34987,"vw":29.592765},{"c":29.775,"h":29.7794,"l":29.72,"n":79,"o":29.73,"t":"2026-10-08T14:45:00Z","v":14176,"vw":29.748374},{"c":29.82,"h":29.84,"l":29.77,"n":82,"o":29.77,"t":"2026-10-08T15:00:00Z","v":23569,"vw":29.813658},{"c":29.78,"h":29.83,"l":29.76,"n":43,"o":29.83,"t":"2026-10-08T15:15:00Z","v":9710,"vw":29.78538},{"c":29.815,"h":29.85,"l":29.79,"n":56,"o":29.83,"t":"2026-10-08T15:30:00Z","v":9565,"vw":29.814125},{"c":29.81,"h":29.84,"l":29.81,"n":17,"o":29.82,"t":"2026-10-08T15:45:00Z","v":4913,"vw":29.825595},{"c":29.76,"h":29.82,"l":29.75,"n":63,"o":29.8,"t":"2026-10-08T16:00:00Z","v":14548,"vw":29.793214},{"c":29.425,"h":29.76,"l":29.27,"n":164,"o":29.76,"t":"2026-10-08T16:15:00Z","v":62952,"vw":29.526886},{"c":29.42,"h":29.495,"l":29.42,"n":45,"o":29.45,"t":"2026-10-08T16:30:00Z","v":16839,"vw":29.472481},{"c":29.37,"h":29.4399,"l":29.324,"n":64,"o":29.41,"t":"2026-10-08T16:45:00Z","v":13753,"vw":29.372761},{"c":29.375,"h":29.39,"l":29.315,"n":43,"o":29.39,"t":"2026-10-08T17:00:00Z","v":10035,"vw":29.346079},{"c":29.415,"h":29.415,"l":29.3388,"n":68,"o":29.37,"t":"2026-10-08T17:15:00Z","v":9166,"vw":29.378068},{"c":29.481,"h":29.485,"l":29.435,"n":36,"o":29.44,"t":"2026-10-08T17:30:00Z","v":17602,"vw":29.470053},{"c":29.5,"h":29.55,"l":29.49,"n":51,"o":29.5,"t":"2026-10-08T17:45:00Z","v":8199,"vw":29.5209},{"c":29.5682,"h":29.6299,"l":29.48,"n":37,"o":29.48,"t":"2026-10-08T18:00:00Z","v":4860,"vw":29.545575},{"c":29.49,"h":29.59,"l":29.49,"n":51,"o":29.54,"t":"2026-10-08T18:15:00Z","v":7805,"vw":29.554902},{"c":29.54,"h":29.5401,"l":29.515,"n":23,"o":29.52,"t":"2026-10-08T18:30:00Z","v":4618,"vw":29.526545},{"c":29.5,"h":29.53,"l":29.4901,"n":38,"o":29.53,"t":"2026-10-08T18:45:00Z","v":18281,"vw":29.500456},{"c":29.515,"h":29.52,"l":29.495,"n":36,"o":29.5,"t":"2026-10-08T19:00:00Z","v":4636,"vw":29.506574},{"c":29.46,"h":29.5182,"l":29.45,"n":45,"o":29.5101,"t":"2026-10-08T19:15:00Z","v":47987,"vw":29.464855},{"c":29.445,"h":29.47,"l":29.4201,"n":78,"o":29.46,"t":"2026-10-08T19:30:00Z","v":42933,"vw":29.451365},{"c":29.39,"h":29.46,"l":29.385,"n":566,"o":29.45,"t":"2026-10-08T19:45:00Z","v":58579,"vw":29.427057},{"c":29.36,"h":29.39,"l":29.35,"n":12,"o":29.39,"t":"2026-10-08T20:00:00Z","v":4821,"vw":29.384997},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-08T21:00:00Z","v":166,"vw":29.38},{"c":29.435,"h":29.435,"l":29.19,"n":54,"o":29.19,"t":"2026-10-09T13:30:00Z","v":4565,"vw":29.334551},{"c":29.43,"h":29.43,"l":29.43,"n":2,"o":29.43,"t":"2026-10-09T13:45:00Z","v":411,"vw":29.43},{"c":29.4,"h":29.46,"l":29.4,"n":26,"o":29.45,"t":"2026-10-09T14:00:00Z","v":2042,"vw":29.436179},{"c":29.44,"h":29.485,"l":29.44,"n":8,"o":29.46,"t":"2026-10-09T14:15:00Z","v":1367,"vw":29.457062},{"c":29.59,"h":29.62,"l":29.44,"n":24,"o":29.44,"t":"2026-10-09T14:30:00Z","v":5677,"vw":29.552547},{"c":29.535,"h":29.56,"l":29.535,"n":15,"o":29.539,"t":"2026-10-09T14:45:00Z","v":5148,"vw":29.544921},{"c":29.6011,"h":29.66,"l":29.54,"n":39,"o":29.5675,"t":"2026-10-09T15:00:00Z","v":12210,"vw":29.599178},{"c":29.59,"h":29.63,"l":29.53,"n":32,"o":29.63,"t":"2026-10-09T15:15:00Z","v":9057,"vw":29.583454},{"c":29.55,"h":29.6199,"l":29.55,"n":24,"o":29.605,"t":"2026-10-09T15:30:00Z","v":2139,"vw":29.582118},{"c":29.525,"h":29.545,"l":29.48,"n":29,"o":29.54,"t":"2026-10-09T15:45:00Z","v":33543,"vw":29.538785},{"c":29.375,"h":29.51,"l":29.35,"n":28,"o":29.51,"t":"2026-10-09T16:00:00Z","v":8543,"vw":29.4001},{"c":29.21,"h":29.32,"l":29.182,"n":59,"o":29.32,"t":"2026-10-09T16:15:00Z","v":39013,"vw":29.271677},{"c":29.16,"h":29.245,"l":29.16,"n":49,"o":29.23,"t":"2026-10-09T16:30:00Z","v":25359,"vw":29.217434},{"c":29.1701,"h":29.19,"l":29.1601,"n":27,"o":29.175,"t":"2026-10-09T16:45:00Z","v":5078,"vw":29.180764},{"c":29.1756,"h":29.2,"l":29.17,"n":22,"o":29.17,"t":"2026-10-09T17:00:00Z","v":4510,"vw":29.187117},{"c":29.26,"h":29.27,"l":29.205,"n":15,"o":29.205,"t":"2026-10-09T17:15:00Z","v":2494,"vw":29.250788},{"c":29.3595,"h":29.36,"l":29.262,"n":16,"o":29.3,"t":"2026-10-09T17:30:00Z","v":3366,"vw":29.311916},{"c":29.3183,"h":29.33,"l":29.305,"n":22,"o":29.32,"t":"2026-10-09T17:45:00Z","v":3134,"vw":29.31979},{"c":29.345,"h":29.4,"l":29.335,"n":45,"o":29.355,"t":"2026-10-09T18:00:00Z","v":8228,"vw":29.353533},{"c":29.385,"h":29.39,"l":29.37,"n":20,"o":29.385,"t":"2026-10-09T18:15:00Z","v":5798,"vw":29.379412},{"c":29.2901,"h":29.35,"l":29.2901,"n":28,"o":29.35,"t":"2026-10-09T18:30:00Z","v":12197,"vw":29.324812},{"c":29.14,"h":29.3199,"l":29,"n":78,"o":29.3013,"t":"2026-10-09T18:45:00Z","v":58164,"vw":29.16066},{"c":29.15,"h":29.15,"l":29.12,"n":39,"o":29.13,"t":"2026-10-09T19:00:00Z","v":10172,"vw":29.130966},{"c":29.18,"h":29.18,"l":29.12,"n":34,"o":29.126,"t":"2026-10-09T19:15:00Z","v":207653,"vw":29.179393},{"c":29.165,"h":29.19,"l":29.13,"n":39,"o":29.19,"t":"2026-10-09T19:30:00Z","v":10848,"vw":29.164678},{"c":29.19,"h":29.21,"l":29.14,"n":456,"o":29.17,"t":"2026-10-09T19:45:00Z","v":36410,"vw":29.172497},{"c":29.19,"h":29.19,"l":29.19,"n":7,"o":29.19,"t":"2026-10-09T20:00:00Z","v":551,"vw":29.19},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-10-12T11:00:00Z","v":768,"vw":29.23},{"c":29.59,"h":29.59,"l":29.59,"n":4,"o":29.59,"t":"2026-10-12T12:15:00Z","v":6835,"vw":29.59},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-12T12:30:00Z","v":1190,"vw":29.6},{"c":29.6,"h":29.6,"l":29.59,"n":8,"o":29.6,"t":"2026-10-12T13:00:00Z","v":1607,"vw":29.596875},{"c":29.71,"h":29.78,"l":29.61,"n":8,"o":29.61,"t":"2026-10-12T13:15:00Z","v":830,"vw":29.669988},{"c":29.7711,"h":29.78,"l":29.69,"n":47,"o":29.69,"t":"2026-10-12T13:30:00Z","v":14662,"vw":29.727997},{"c":29.77,"h":29.78,"l":29.67,"n":55,"o":29.75,"t":"2026-10-12T13:45:00Z","v":12674,"vw":29.702432},{"c":29.775,"h":29.78,"l":29.74,"n":33,"o":29.74,"t":"2026-10-12T14:00:00Z","v":9523,"vw":29.764896},{"c":29.8,"h":29.83,"l":29.77,"n":76,"o":29.775,"t":"2026-10-12T14:15:00Z","v":22534,"vw":29.777282},{"c":29.7675,"h":29.838,"l":29.76,"n":76,"o":29.8,"t":"2026-10-12T14:30:00Z","v":14149,"vw":29.807156},{"c":29.82,"h":29.84,"l":29.7436,"n":45,"o":29.7556,"t":"2026-10-12T14:45:00Z","v":8206,"vw":29.775785},{"c":29.74,"h":29.82,"l":29.74,"n":38,"o":29.815,"t":"2026-10-12T15:00:00Z","v":5623,"vw":29.774007},{"c":29.76,"h":29.8,"l":29.7,"n":71,"o":29.74,"t":"2026-10-12T15:15:00Z","v":15127,"vw":29.738534},{"c":29.81,"h":29.82,"l":29.79,"n":32,"o":29.805,"t":"2026-10-12T15:30:00Z","v":5115,"vw":29.808373},{"c":29.825,"h":29.8358,"l":29.76,"n":43,"o":29.76,"t":"2026-10-12T15:45:00Z","v":7839,"vw":29.788754},{"c":29.815,"h":29.82,"l":29.79,"n":29,"o":29.81,"t":"2026-10-12T16:00:00Z","v":4697,"vw":29.805118},{"c":29.83,"h":29.85,"l":29.77,"n":29,"o":29.77,"t":"2026-10-12T16:15:00Z","v":5573,"vw":29.812373},{"c":29.8262,"h":29.8556,"l":29.78,"n":51,"o":29.8556,"t":"2026-10-12T16:30:00Z","v":23613,"vw":29.809669},{"c":29.765,"h":29.81,"l":29.76,"n":43,"o":29.81,"t":"2026-10-12T16:45:00Z","v":17318,"vw":29.778979},{"c":29.76,"h":29.8,"l":29.7501,"n":41,"o":29.765,"t":"2026-10-12T17:00:00Z","v":9949,"vw":29.778692},{"c":29.73,"h":29.76,"l":29.73,"n":36,"o":29.76,"t":"2026-10-12T17:15:00Z","v":12679,"vw":29.749389},{"c":29.765,"h":29.79,"l":29.73,"n":58,"o":29.73,"t":"2026-10-12T17:30:00Z","v":12825,"vw":29.760116},{"c":29.78,"h":29.78,"l":29.76,"n":20,"o":29.76,"t":"2026-10-12T17:45:00Z","v":3483,"vw":29.767951},{"c":29.81,"h":29.85,"l":29.76,"n":27,"o":29.76,"t":"2026-10-12T18:00:00Z","v":4237,"vw":29.790286},{"c":29.73,"h":29.895,"l":29.71,"n":64,"o":29.8,"t":"2026-10-12T18:15:00Z","v":10219,"vw":29.822612},{"c":29.7025,"h":29.75,"l":29.7025,"n":24,"o":29.74,"t":"2026-10-12T18:30:00Z","v":4287,"vw":29.743846},{"c":29.69,"h":29.72,"l":29.68,"n":39,"o":29.72,"t":"2026-10-12T18:45:00Z","v":7741,"vw":29.696155},{"c":29.71,"h":29.72,"l":29.69,"n":97,"o":29.705,"t":"2026-10-12T19:00:00Z","v":25456,"vw":29.709511},{"c":29.695,"h":29.7,"l":29.68,"n":26,"o":29.7,"t":"2026-10-12T19:15:00Z","v":1958,"vw":29.687214},{"c":29.65,"h":29.695,"l":29.65,"n":46,"o":29.695,"t":"2026-10-12T19:30:00Z","v":7888,"vw":29.667397},{"c":29.61,"h":29.6732,"l":29.6,"n":288,"o":29.66,"t":"2026-10-12T19:45:00Z","v":27635,"vw":29.629046},{"c":29.62,"h":29.62,"l":29.62,"n":5,"o":29.62,"t":"2026-10-12T20:00:00Z","v":8084,"vw":29.62},{"c":29.67,"h":29.67,"l":29.66,"n":4,"o":29.66,"t":"2026-10-12T20:15:00Z","v":1750,"vw":29.666},{"c":29.65,"h":29.65,"l":29.65,"n":2,"o":29.65,"t":"2026-10-12T20:30:00Z","v":270,"vw":29.65},{"c":29.56,"h":29.56,"l":29.56,"n":2,"o":29.56,"t":"2026-10-13T13:15:00Z","v":187,"vw":29.56},{"c":29.64,"h":29.675,"l":29.58,"n":36,"o":29.58,"t":"2026-10-13T13:30:00Z","v":6717,"vw":29.595411},{"c":29.75,"h":29.8,"l":29.66,"n":23,"o":29.66,"t":"2026-10-13T13:45:00Z","v":7505,"vw":29.682597},{"c":29.81,"h":29.86,"l":29.74,"n":64,"o":29.8013,"t":"2026-10-13T14:00:00Z","v":21876,"vw":29.776888},{"c":29.8,"h":29.86,"l":29.78,"n":39,"o":29.84,"t":"2026-10-13T14:15:00Z","v":7155,"vw":29.803741},{"c":29.84,"h":29.84,"l":29.731,"n":74,"o":29.7687,"t":"2026-10-13T14:30:00Z","v":8871,"vw":29.794104},{"c":29.86,"h":29.86,"l":29.8,"n":24,"o":29.85,"t":"2026-10-13T14:45:00Z","v":2538,"vw":29.812795},{"c":29.87,"h":29.91,"l":29.8501,"n":49,"o":29.87,"t":"2026-10-13T15:00:00Z","v":5643,"vw":29.879907},{"c":29.99,"h":30,"l":29.84,"n":140,"o":29.87,"t":"2026-10-13T15:15:00Z","v":47665,"vw":29.890348},{"c":29.99,"h":29.99,"l":29.97,"n":13,"o":29.98,"t":"2026-10-13T15:30:00Z","v":1538,"vw":29.977143},{"c":29.935,"h":29.9708,"l":29.92,"n":32,"o":29.96,"t":"2026-10-13T15:45:00Z","v":5285,"vw":29.96099},{"c":29.8892,"h":29.94,"l":29.86,"n":145,"o":29.92,"t":"2026-10-13T16:00:00Z","v":32909,"vw":29.889682},{"c":29.89,"h":29.92,"l":29.86,"n":67,"o":29.91,"t":"2026-10-13T16:15:00Z","v":12862,"vw":29.893505},{"c":29.94,"h":29.96,"l":29.86,"n":56,"o":29.865,"t":"2026-10-13T16:30:00Z","v":7459,"vw":29.899865},{"c":29.97,"h":29.97,"l":29.905,"n":100,"o":29.915,"t":"2026-10-13T16:45:00Z","v":14771,"vw":29.933416},{"c":29.95,"h":29.9913,"l":29.93,"n":36,"o":29.99,"t":"2026-10-13T17:00:00Z","v":4681,"vw":29.95285},{"c":29.92,"h":29.96,"l":29.92,"n":50,"o":29.945,"t":"2026-10-13T17:15:00Z","v":10257,"vw":29.947518},{"c":29.8999,"h":29.94,"l":29.885,"n":35,"o":29.92,"t":"2026-10-13T17:30:00Z","v":8452,"vw":29.908957},{"c":29.945,"h":29.95,"l":29.88,"n":54,"o":29.88,"t":"2026-10-13T17:45:00Z","v":20369,"vw":29.916975},{"c":29.935,"h":29.98,"l":29.925,"n":68,"o":29.97,"t":"2026-10-13T18:00:00Z","v":10828,"vw":29.95922},{"c":29.92,"h":29.97,"l":29.91,"n":63,"o":29.968,"t":"2026-10-13T18:15:00Z","v":7850,"vw":29.939673},{"c":29.86,"h":29.91,"l":29.86,"n":31,"o":29.89,"t":"2026-10-13T18:30:00Z","v":3202,"vw":29.898694},{"c":29.89,"h":29.89,"l":29.86,"n":28,"o":29.87,"t":"2026-10-13T18:45:00Z","v":8238,"vw":29.881587},{"c":29.92,"h":29.9399,"l":29.87,"n":38,"o":29.92,"t":"2026-10-13T19:00:00Z","v":5001,"vw":29.904066},{"c":29.925,"h":29.94,"l":29.91,"n":71,"o":29.92,"t":"2026-10-13T19:15:00Z","v":15278,"vw":29.922036},{"c":29.97,"h":30,"l":29.9,"n":142,"o":29.93,"t":"2026-10-13T19:30:00Z","v":23382,"vw":29.931093},{"c":29.97,"h":29.99,"l":29.929,"n":156,"o":29.97,"t":"2026-10-13T19:45:00Z","v":13720,"vw":29.960265},{"c":29.97,"h":29.97,"l":29.97,"n":7,"o":29.97,"t":"2026-10-13T20:00:00Z","v":552,"vw":29.97},{"c":29.7,"h":30.04,"l":29.7,"n":27,"o":29.7,"t":"2026-10-13T21:00:00Z","v":7560,"vw":29.803919},{"c":29.97,"h":29.97,"l":29.97,"n":1,"o":29.97,"t":"2026-10-13T23:15:00Z","v":105,"vw":29.97},{"c":30.05,"h":30.05,"l":30.05,"n":3,"o":30.05,"t":"2026-10-14T12:30:00Z","v":279,"vw":30.05},{"c":29.887,"h":29.9,"l":29.84,"n":151,"o":29.84,"t":"2026-10-14T13:30:00Z","v":6192,"vw":29.877245},{"c":29.8501,"h":29.9,"l":29.84,"n":17,"o":29.865,"t":"2026-10-14T13:45:00Z","v":5216,"vw":29.87419},{"c":29.8,"h":29.8583,"l":29.8,"n":25,"o":29.85,"t":"2026-10-14T14:00:00Z","v":7539,"vw":29.834245},{"c":29.825,"h":29.9,"l":29.82,"n":26,"o":29.82,"t":"2026-10-14T14:15:00Z","v":6991,"vw":29.853097},{"c":29.717,"h":29.815,"l":29.71,"n":27,"o":29.815,"t":"2026-10-14T14:30:00Z","v":6161,"vw":29.763912},{"c":29.7889,"h":29.8399,"l":29.75,"n":24,"o":29.75,"t":"2026-10-14T14:45:00Z","v":5927,"vw":29.803925},{"c":29.795,"h":29.8874,"l":29.795,"n":33,"o":29.83,"t":"2026-10-14T15:00:00Z","v":3357,"vw":29.834005},{"c":29.77,"h":29.78,"l":29.725,"n":41,"o":29.726,"t":"2026-10-14T15:15:00Z","v":8810,"vw":29.742732},{"c":29.67,"h":29.745,"l":29.67,"n":18,"o":29.745,"t":"2026-10-14T15:30:00Z","v":1907,"vw":29.708028},{"c":29.835,"h":29.84,"l":29.7,"n":25,"o":29.7,"t":"2026-10-14T15:45:00Z","v":1494,"vw":29.755041},{"c":29.8649,"h":29.9,"l":29.8649,"n":14,"o":29.875,"t":"2026-10-14T16:00:00Z","v":969,"vw":29.878043},{"c":29.8401,"h":29.86,"l":29.8401,"n":8,"o":29.85,"t":"2026-10-14T16:15:00Z","v":540,"vw":29.846842},{"c":29.95,"h":29.965,"l":29.875,"n":42,"o":29.88,"t":"2026-10-14T16:30:00Z","v":3629,"vw":29.90565},{"c":29.96,"h":29.97,"l":29.92,"n":33,"o":29.93,"t":"2026-10-14T16:45:00Z","v":8515,"vw":29.947493},{"c":29.92,"h":29.975,"l":29.92,"n":27,"o":29.97,"t":"2026-10-14T17:00:00Z","v":5554,"vw":29.948645},{"c":29.93,"h":29.94,"l":29.919,"n":22,"o":29.94,"t":"2026-10-14T17:15:00Z","v":4958,"vw":29.927159},{"c":30.01,"h":30.01,"l":29.92,"n":50,"o":29.92,"t":"2026-10-14T17:30:00Z","v":17030,"vw":29.986712},{"c":29.9865,"h":30.0499,"l":29.9865,"n":111,"o":30.01,"t":"2026-10-14T17:45:00Z","v":38536,"vw":30.026877},{"c":29.89,"h":29.935,"l":29.88,"n":30,"o":29.9101,"t":"2026-10-14T18:00:00Z","v":2773,"vw":29.896005},{"c":29.81,"h":29.8899,"l":29.81,"n":38,"o":29.8401,"t":"2026-10-14T18:15:00Z","v":12113,"vw":29.837765},{"c":29.7699,"h":29.8193,"l":29.7699,"n":43,"o":29.78,"t":"2026-10-14T18:30:00Z","v":14628,"vw":29.803662},{"c":29.82,"h":29.82,"l":29.77,"n":53,"o":29.775,"t":"2026-10-14T18:45:00Z","v":6120,"vw":29.797619},{"c":29.78,"h":29.82,"l":29.78,"n":40,"o":29.82,"t":"2026-10-14T19:00:00Z","v":5701,"vw":29.791377},{"c":29.82,"h":29.82,"l":29.75,"n":28,"o":29.79,"t":"2026-10-14T19:15:00Z","v":8259,"vw":29.773847},{"c":29.8,"h":29.84,"l":29.74,"n":42,"o":29.815,"t":"2026-10-14T19:30:00Z","v":10411,"vw":29.772337},{"c":29.8,"h":29.84,"l":29.79,"n":215,"o":29.7934,"t":"2026-10-14T19:45:00Z","v":10592,"vw":29.813024},{"c":29.8,"h":29.8,"l":29.8,"n":6,"o":29.8,"t":"2026-10-14T20:00:00Z","v":545,"vw":29.8},{"c":29.7,"h":29.73,"l":29.7,"n":4,"o":29.73,"t":"2026-10-15T12:30:00Z","v":1752,"vw":29.725439},{"c":29.3013,"h":29.43,"l":29.27,"n":65,"o":29.43,"t":"2026-10-15T13:30:00Z","v":5636,"vw":29.327106},{"c":29.13,"h":29.29,"l":29.13,"n":93,"o":29.27,"t":"2026-10-15T13:45:00Z","v":23205,"vw":29.262379},{"c":29.4324,"h":29.45,"l":29.19,"n":82,"o":29.195,"t":"2026-10-15T14:00:00Z","v":16308,"vw":29.375607},{"c":29.45,"h":29.455,"l":29.4,"n":40,"o":29.455,"t":"2026-10-15T14:15:00Z","v":8621,"vw":29.416196},{"c":29.486,"h":29.486,"l":29.41,"n":123,"o":29.46,"t":"2026-10-15T14:30:00Z","v":48241,"vw":29.42067},{"c":29.43,"h":29.51,"l":29.41,"n":173,"o":29.49,"t":"2026-10-15T14:45:00Z","v":41867,"vw":29.458235},{"c":29.495,"h":29.53,"l":29.41,"n":31,"o":29.44,"t":"2026-10-15T15:00:00Z","v":8303,"vw":29.428468},{"c":29.62,"h":29.63,"l":29.505,"n":77,"o":29.51,"t":"2026-10-15T15:15:00Z","v":24311,"vw":29.59777},{"c":29.595,"h":29.61,"l":29.55,"n":21,"o":29.61,"t":"2026-10-15T15:30:00Z","v":17046,"vw":29.59881},{"c":29.605,"h":29.605,"l":29.54,"n":27,"o":29.545,"t":"2026-10-15T15:45:00Z","v":3771,"vw":29.554254},{"c":29.59,"h":29.63,"l":29.56294,"n":39,"o":29.63,"t":"2026-10-15T16:00:00Z","v":3539,"vw":29.579859},{"c":29.59,"h":29.62,"l":29.59,"n":23,"o":29.6143,"t":"2026-10-15T16:15:00Z","v":5727,"vw":29.610718},{"c":29.53,"h":29.62,"l":29.53,"n":17,"o":29.6125,"t":"2026-10-15T16:30:00Z","v":1589,"vw":29.555475},{"c":29.6,"h":29.6,"l":29.55,"n":38,"o":29.55,"t":"2026-10-15T16:45:00Z","v":3926,"vw":29.572603},{"c":29.5,"h":29.58,"l":29.5,"n":27,"o":29.57,"t":"2026-10-15T17:00:00Z","v":6037,"vw":29.555257},{"c":29.5,"h":29.5,"l":29.4901,"n":8,"o":29.4901,"t":"2026-10-15T17:15:00Z","v":7533,"vw":29.499672},{"c":29.56,"h":29.57,"l":29.5,"n":59,"o":29.51,"t":"2026-10-15T17:30:00Z","v":9606,"vw":29.543589},{"c":29.48,"h":29.53,"l":29.48,"n":31,"o":29.53,"t":"2026-10-15T17:45:00Z","v":6066,"vw":29.497611},{"c":29.52,"h":29.545,"l":29.5,"n":44,"o":29.5,"t":"2026-10-15T18:00:00Z","v":4444,"vw":29.523379},{"c":29.48,"h":29.51,"l":29.44,"n":49,"o":29.51,"t":"2026-10-15T18:15:00Z","v":5153,"vw":29.473764},{"c":29.4999,"h":29.5,"l":29.47,"n":8,"o":29.47,"t":"2026-10-15T18:30:00Z","v":1042,"vw":29.486},{"c":29.45,"h":29.48,"l":29.45,"n":23,"o":29.48,"t":"2026-10-15T18:45:00Z","v":1186,"vw":29.470734},{"c":29.46,"h":29.47,"l":29.4479,"n":46,"o":29.45,"t":"2026-10-15T19:00:00Z","v":7477,"vw":29.455034},{"c":29.43,"h":29.45,"l":29.42,"n":27,"o":29.45,"t":"2026-10-15T19:15:00Z","v":2461,"vw":29.439761},{"c":29.4235,"h":29.4399,"l":29.42,"n":36,"o":29.42,"t":"2026-10-15T19:30:00Z","v":4101,"vw":29.428233},{"c":29.41,"h":29.44,"l":29.38,"n":182,"o":29.44,"t":"2026-10-15T19:45:00Z","v":26869,"vw":29.40365},{"c":29.44,"h":29.44,"l":29.44,"n":6,"o":29.44,"t":"2026-10-15T20:00:00Z","v":327,"vw":29.44},{"c":29.44,"h":29.47,"l":29.44,"n":2,"o":29.47,"t":"2026-10-16T13:15:00Z","v":500,"vw":29.446},{"c":29.42,"h":29.5094,"l":29.415,"n":27,"o":29.47,"t":"2026-10-16T13:30:00Z","v":5499,"vw":29.454292},{"c":29.34,"h":29.4099,"l":29.32,"n":60,"o":29.35,"t":"2026-10-16T13:45:00Z","v":15510,"vw":29.36398},{"c":29.1933,"h":29.23,"l":29.16,"n":60,"o":29.2,"t":"2026-10-16T14:00:00Z","v":13148,"vw":29.219357},{"c":29.2,"h":29.245,"l":29.2,"n":66,"o":29.22,"t":"2026-10-16T14:15:00Z","v":6789,"vw":29.226418},{"c":29.342,"h":29.35,"l":29.25,"n":43,"o":29.26,"t":"2026-10-16T14:30:00Z","v":6241,"vw":29.321257},{"c":29.43,"h":29.43,"l":29.325,"n":74,"o":29.325,"t":"2026-10-16T14:45:00Z","v":16574,"vw":29.383681},{"c":29.275,"h":29.4,"l":29.265,"n":40,"o":29.38,"t":"2026-10-16T15:00:00Z","v":18544,"vw":29.304683},{"c":29.27,"h":29.38,"l":29.27,"n":66,"o":29.28,"t":"2026-10-16T15:15:00Z","v":9254,"vw":29.314531},{"c":29.34,"h":29.34,"l":29.2537,"n":36,"o":29.27,"t":"2026-10-16T15:30:00Z","v":3956,"vw":29.307235},{"c":29.62,"h":29.62,"l":29.37,"n":62,"o":29.37,"t":"2026-10-16T15:45:00Z","v":4656,"vw":29.575121},{"c":29.7,"h":29.71,"l":29.61,"n":81,"o":29.62,"t":"2026-10-16T16:00:00Z","v":13148,"vw":29.685314},{"c":29.96,"h":29.96,"l":29.69,"n":72,"o":29.69,"t":"2026-10-16T16:15:00Z","v":10830,"vw":29.885594},{"c":30.1099,"h":30.195,"l":30,"n":66,"o":30,"t":"2026-10-16T16:30:00Z","v":8820,"vw":30.035209},{"c":30.1101,"h":30.23,"l":30.06,"n":66,"o":30.061,"t":"2026-10-16T16:45:00Z","v":11192,"vw":30.191673},{"c":30.091,"h":30.15,"l":30.06,"n":60,"o":30.11,"t":"2026-10-16T17:00:00Z","v":4509,"vw":30.125226},{"c":30.12,"h":30.12,"l":30.02,"n":57,"o":30.11,"t":"2026-10-16T17:15:00Z","v":8010,"vw":30.095764},{"c":30.01,"h":30.14,"l":29.965,"n":83,"o":30.1265,"t":"2026-10-16T17:30:00Z","v":13688,"vw":30.092765},{"c":30.08,"h":30.12,"l":30.02,"n":42,"o":30.02,"t":"2026-10-16T17:45:00Z","v":3434,"vw":30.064687},{"c":30.13,"h":30.17,"l":30.015,"n":124,"o":30.05,"t":"2026-10-16T18:00:00Z","v":22503,"vw":30.083527},{"c":30.23,"h":30.23,"l":30.101,"n":101,"o":30.15,"t":"2026-10-16T18:15:00Z","v":11093,"vw":30.151472},{"c":30.22,"h":30.25,"l":30.22,"n":73,"o":30.24,"t":"2026-10-16T18:30:00Z","v":12115,"vw":30.237614},{"c":30.18,"h":30.255,"l":30.16,"n":99,"o":30.225,"t":"2026-10-16T18:45:00Z","v":15168,"vw":30.211746},{"c":30.16,"h":30.18,"l":30.11,"n":55,"o":30.15,"t":"2026-10-16T19:00:00Z","v":5970,"vw":30.155287},{"c":30.14,"h":30.17,"l":30.14,"n":30,"o":30.17,"t":"2026-10-16T19:15:00Z","v":3337,"vw":30.153878},{"c":30.14,"h":30.16,"l":30.105,"n":108,"o":30.105,"t":"2026-10-16T19:30:00Z","v":10804,"vw":30.133739},{"c":30.13,"h":30.15,"l":30.1,"n":251,"o":30.14,"t":"2026-10-16T19:45:00Z","v":54249,"vw":30.127965},{"c":30.15,"h":30.15,"l":30.15,"n":7,"o":30.15,"t":"2026-10-16T20:00:00Z","v":1699,"vw":30.15},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-16T20:15:00Z","v":100,"vw":30.1},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-16T20:45:00Z","v":500,"vw":30.12},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-19T13:00:00Z","v":500,"vw":30.3},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-19T13:15:00Z","v":500,"vw":29.7},{"c":29.89,"h":29.89,"l":29.73,"n":66,"o":29.73,"t":"2026-10-19T13:30:00Z","v":8932,"vw":29.808828},{"c":29.725,"h":29.89,"l":29.725,"n":45,"o":29.8824,"t":"2026-10-19T13:45:00Z","v":8793,"vw":29.819659},{"c":29.85,"h":29.85,"l":29.725,"n":40,"o":29.725,"t":"2026-10-19T14:00:00Z","v":3805,"vw":29.80918},{"c":29.89,"h":29.91,"l":29.7901,"n":47,"o":29.8201,"t":"2026-10-19T14:15:00Z","v":6351,"vw":29.840105},{"c":29.95,"h":29.95,"l":29.9,"n":52,"o":29.9,"t":"2026-10-19T14:30:00Z","v":8195,"vw":29.932353},{"c":29.91,"h":29.94,"l":29.89,"n":38,"o":29.94,"t":"2026-10-19T14:45:00Z","v":25413,"vw":29.897876},{"c":29.86,"h":29.925,"l":29.86,"n":40,"o":29.89,"t":"2026-10-19T15:00:00Z","v":6596,"vw":29.903623},{"c":29.86,"h":29.93,"l":29.86,"n":43,"o":29.88,"t":"2026-10-19T15:15:00Z","v":15186,"vw":29.899629},{"c":29.98,"h":29.98,"l":29.87,"n":28,"o":29.87,"t":"2026-10-19T15:30:00Z","v":3605,"vw":29.936866},{"c":30.075,"h":30.075,"l":29.97,"n":74,"o":29.98,"t":"2026-10-19T15:45:00Z","v":10724,"vw":30.017885},{"c":30.2125,"h":30.2301,"l":30.1,"n":62,"o":30.1,"t":"2026-10-19T16:00:00Z","v":8661,"vw":30.215323},{"c":30.23,"h":30.23,"l":30.185,"n":51,"o":30.21,"t":"2026-10-19T16:15:00Z","v":12358,"vw":30.210047},{"c":30.18,"h":30.27,"l":30.18,"n":38,"o":30.23,"t":"2026-10-19T16:30:00Z","v":5003,"vw":30.214488},{"c":30.24,"h":30.24,"l":30.17,"n":31,"o":30.19,"t":"2026-10-19T16:45:00Z","v":4703,"vw":30.206353},{"c":30.3101,"h":30.35,"l":30.28,"n":64,"o":30.28,"t":"2026-10-19T17:00:00Z","v":6613,"vw":30.319233},{"c":30.31,"h":30.38,"l":30.295,"n":49,"o":30.3199,"t":"2026-10-19T17:15:00Z","v":5421,"vw":30.34085},{"c":30.285,"h":30.34,"l":30.26,"n":37,"o":30.325,"t":"2026-10-19T17:30:00Z","v":6212,"vw":30.30359},{"c":30.29,"h":30.37,"l":30.268,"n":116,"o":30.29,"t":"2026-10-19T17:45:00Z","v":93718,"vw":30.344481},{"c":30.24,"h":30.29,"l":30.2362,"n":45,"o":30.29,"t":"2026-10-19T18:00:00Z","v":4325,"vw":30.251557},{"c":30.0601,"h":30.235,"l":30.0601,"n":110,"o":30.235,"t":"2026-10-19T18:15:00Z","v":13407,"vw":30.175698},{"c":30.1,"h":30.1,"l":30.013,"n":99,"o":30.09,"t":"2026-10-19T18:30:00Z","v":22091,"vw":30.059257},{"c":30.03,"h":30.1,"l":30.02,"n":57,"o":30.1,"t":"2026-10-19T18:45:00Z","v":8357,"vw":30.04071},{"c":30.095,"h":30.1,"l":30.03,"n":72,"o":30.03,"t":"2026-10-19T19:00:00Z","v":8173,"vw":30.055369},{"c":30.14,"h":30.14,"l":30.07,"n":47,"o":30.095,"t":"2026-10-19T19:15:00Z","v":13620,"vw":30.103021},{"c":30.14,"h":30.17,"l":30.12,"n":133,"o":30.12,"t":"2026-10-19T19:30:00Z","v":18750,"vw":30.141395},{"c":30.12,"h":30.16,"l":30.09,"n":260,"o":30.16,"t":"2026-10-19T19:45:00Z","v":16525,"vw":30.114938},{"c":30.09,"h":30.09,"l":30.09,"n":3,"o":30.09,"t":"2026-10-19T20:00:00Z","v":768,"vw":30.09},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-10-20T11:30:00Z","v":306,"vw":30.5},{"c":30.16,"h":30.16,"l":30.16,"n":2,"o":30.16,"t":"2026-10-20T12:45:00Z","v":401,"vw":30.16},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-20T13:00:00Z","v":100,"vw":30.59},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-20T13:15:00Z","v":100,"vw":30.19},{"c":30.05,"h":30.24,"l":30.03,"n":85,"o":30.15,"t":"2026-10-20T13:30:00Z","v":26988,"vw":30.147342},{"c":29.96,"h":30.04,"l":29.96,"n":54,"o":30.04,"t":"2026-10-20T13:45:00Z","v":9206,"vw":30.005064},{"c":29.79,"h":29.98,"l":29.78,"n":82,"o":29.98,"t":"2026-10-20T14:00:00Z","v":21790,"vw":29.929412},{"c":29.33,"h":29.8,"l":29.33,"n":87,"o":29.8,"t":"2026-10-20T14:15:00Z","v":21027,"vw":29.549298},{"c":29.29,"h":29.465,"l":29.25,"n":127,"o":29.3,"t":"2026-10-20T14:30:00Z","v":16101,"vw":29.301355},{"c":29.35,"h":29.4099,"l":29.3,"n":33,"o":29.3,"t":"2026-10-20T14:45:00Z","v":2071,"vw":29.355481},{"c":29.61,"h":29.685,"l":29.4,"n":130,"o":29.42,"t":"2026-10-20T15:00:00Z","v":15661,"vw":29.499994},{"c":29.7,"h":29.7,"l":29.6001,"n":49,"o":29.695,"t":"2026-10-20T15:15:00Z","v":8922,"vw":29.659401},{"c":29.75,"h":29.76,"l":29.705,"n":85,"o":29.705,"t":"2026-10-20T15:30:00Z","v":12174,"vw":29.741253},{"c":29.83,"h":29.83,"l":29.755,"n":83,"o":29.7592,"t":"2026-10-20T15:45:00Z","v":25067,"vw":29.805877},{"c":29.875,"h":29.875,"l":29.7875,"n":35,"o":29.82,"t":"2026-10-20T16:00:00Z","v":4675,"vw":29.833053},{"c":29.9,"h":29.905,"l":29.84,"n":128,"o":29.84,"t":"2026-10-20T16:15:00Z","v":35488,"vw":29.882104},{"c":29.86,"h":29.915,"l":29.835,"n":51,"o":29.89,"t":"2026-10-20T16:30:00Z","v":5489,"vw":29.879097},{"c":29.97,"h":29.99,"l":29.94,"n":86,"o":29.94,"t":"2026-10-20T16:45:00Z","v":15742,"vw":29.965552},{"c":29.98,"h":30,"l":29.95,"n":67,"o":29.95,"t":"2026-10-20T17:00:00Z","v":10492,"vw":29.969161},{"c":29.94,"h":29.99,"l":29.94,"n":24,"o":29.99,"t":"2026-10-20T17:15:00Z","v":1677,"vw":29.972104},{"c":29.92,"h":29.95,"l":29.9,"n":43,"o":29.91,"t":"2026-10-20T17:30:00Z","v":7564,"vw":29.928869},{"c":29.91,"h":29.925,"l":29.88,"n":41,"o":29.9001,"t":"2026-10-20T17:45:00Z","v":13620,"vw":29.899066},{"c":29.88,"h":29.91,"l":29.8448,"n":35,"o":29.8699,"t":"2026-10-20T18:00:00Z","v":5962,"vw":29.879906},{"c":29.9,"h":29.915,"l":29.86,"n":47,"o":29.879,"t":"2026-10-20T18:15:00Z","v":26047,"vw":29.873469},{"c":29.95,"h":29.95,"l":29.8701,"n":36,"o":29.8701,"t":"2026-10-20T18:30:00Z","v":5619,"vw":29.918341},{"c":29.92,"h":29.945,"l":29.9001,"n":32,"o":29.945,"t":"2026-10-20T18:45:00Z","v":3062,"vw":29.926863},{"c":29.96,"h":29.97,"l":29.92,"n":57,"o":29.92,"t":"2026-10-20T19:00:00Z","v":6387,"vw":29.960453},{"c":29.98,"h":29.98,"l":29.96,"n":99,"o":29.96,"t":"2026-10-20T19:15:00Z","v":7755,"vw":29.965516},{"c":29.965,"h":29.99,"l":29.965,"n":67,"o":29.97,"t":"2026-10-20T19:30:00Z","v":4954,"vw":29.977583},{"c":29.965,"h":29.97,"l":29.93,"n":150,"o":29.93,"t":"2026-10-20T19:45:00Z","v":15392,"vw":29.945235},{"c":29.97,"h":29.97,"l":29.97,"n":6,"o":29.97,"t":"2026-10-20T20:00:00Z","v":1404,"vw":29.97},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-20T23:00:00Z","v":100,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-20T23:15:00Z","v":250,"vw":30.02},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-20T23:30:00Z","v":106,"vw":30.02},{"c":29.66,"h":29.72,"l":29.66,"n":9,"o":29.72,"t":"2026-10-21T13:15:00Z","v":2099,"vw":29.70099},{"c":29.58,"h":29.68,"l":29.58,"n":37,"o":29.66,"t":"2026-10-21T13:30:00Z","v":17654,"vw":29.658709},{"c":29.62,"h":29.635,"l":29.54,"n":50,"o":29.575,"t":"2026-10-21T13:45:00Z","v":14005,"vw":29.594983},{"c":29.745,"h":29.7899,"l":29.66,"n":30,"o":29.66,"t":"2026-10-21T14:00:00Z","v":6845,"vw":29.736331},{"c":29.76,"h":29.8,"l":29.74,"n":30,"o":29.765,"t":"2026-10-21T14:15:00Z","v":3960,"vw":29.772825},{"c":29.77,"h":29.8064,"l":29.705,"n":42,"o":29.705,"t":"2026-10-21T14:30:00Z","v":9370,"vw":29.777879},{"c":29.855,"h":29.855,"l":29.77,"n":45,"o":29.784,"t":"2026-10-21T14:45:00Z","v":15247,"vw":29.79794},{"c":29.8,"h":29.84,"l":29.8,"n":6,"o":29.84,"t":"2026-10-21T15:00:00Z","v":395,"vw":29.826667},{"c":29.73,"h":29.8399,"l":29.73,"n":50,"o":29.8399,"t":"2026-10-21T15:15:00Z","v":6950,"vw":29.785398},{"c":29.69,"h":29.69,"l":29.59,"n":27,"o":29.6099,"t":"2026-10-21T15:30:00Z","v":8981,"vw":29.654874},{"c":29.57,"h":29.67,"l":29.57,"n":24,"o":29.67,"t":"2026-10-21T15:45:00Z","v":2661,"vw":29.639273},{"c":29.67,"h":29.67,"l":29.5379,"n":13,"o":29.5799,"t":"2026-10-21T16:00:00Z","v":1746,"vw":29.579919},{"c":29.685,"h":29.7,"l":29.65,"n":13,"o":29.7,"t":"2026-10-21T16:15:00Z","v":2768,"vw":29.674782},{"c":29.62,"h":29.72,"l":29.56,"n":76,"o":29.67,"t":"2026-10-21T16:30:00Z","v":13727,"vw":29.663998},{"c":29.62,"h":29.629,"l":29.58,"n":20,"o":29.58,"t":"2026-10-21T16:45:00Z","v":4123,"vw":29.604494},{"c":29.5901,"h":29.63,"l":29.56,"n":35,"o":29.6,"t":"2026-10-21T17:00:00Z","v":3988,"vw":29.582347},{"c":29.71,"h":29.71,"l":29.625,"n":28,"o":29.65,"t":"2026-10-21T17:15:00Z","v":4032,"vw":29.683305},{"c":29.685,"h":29.7099,"l":29.6501,"n":25,"o":29.7,"t":"2026-10-21T17:30:00Z","v":1944,"vw":29.690736},{"c":29.67,"h":29.68,"l":29.6401,"n":33,"o":29.68,"t":"2026-10-21T17:45:00Z","v":3610,"vw":29.654393},{"c":29.692,"h":29.692,"l":29.645,"n":7,"o":29.66,"t":"2026-10-21T18:00:00Z","v":1281,"vw":29.659269},{"c":29.71,"h":29.71,"l":29.64,"n":25,"o":29.64,"t":"2026-10-21T18:15:00Z","v":1147,"vw":29.678927},{"c":29.715,"h":29.76,"l":29.705,"n":39,"o":29.71,"t":"2026-10-21T18:30:00Z","v":11996,"vw":29.7162},{"c":30.03,"h":30.05,"l":29.8751,"n":69,"o":29.88,"t":"2026-10-21T18:45:00Z","v":8150,"vw":29.945169},{"c":30.07,"h":30.14,"l":30.06,"n":68,"o":30.06,"t":"2026-10-21T19:00:00Z","v":20657,"vw":30.116538},{"c":29.855,"h":30.04,"l":29.82,"n":50,"o":30.015,"t":"2026-10-21T19:15:00Z","v":12387,"vw":29.953198},{"c":29.875,"h":29.879,"l":29.82,"n":24,"o":29.879,"t":"2026-10-21T19:30:00Z","v":6014,"vw":29.855614},{"c":29.87,"h":29.92,"l":29.8522,"n":296,"o":29.89,"t":"2026-10-21T19:45:00Z","v":29304,"vw":29.885521},{"c":29.92,"h":29.92,"l":29.92,"n":5,"o":29.92,"t":"2026-10-21T20:00:00Z","v":1240,"vw":29.92},{"c":30.2395,"h":30.27,"l":30.2395,"n":4,"o":30.27,"t":"2026-10-22T12:30:00Z","v":662,"vw":30.25475},{"c":30.2,"h":30.2,"l":30.2,"n":6,"o":30.2,"t":"2026-10-22T13:00:00Z","v":4309,"vw":30.2},{"c":30.23,"h":30.24,"l":30.23,"n":2,"o":30.24,"t":"2026-10-22T13:15:00Z","v":367,"vw":30.237275},{"c":30.28,"h":30.34,"l":30.18,"n":75,"o":30.18,"t":"2026-10-22T13:30:00Z","v":12273,"vw":30.281336},{"c":30.16,"h":30.23,"l":30.02,"n":35,"o":30.23,"t":"2026-10-22T13:45:00Z","v":4179,"vw":30.125373},{"c":30.09,"h":30.115,"l":30.07,"n":17,"o":30.115,"t":"2026-10-22T14:00:00Z","v":1082,"vw":30.099469},{"c":29.975,"h":30.095,"l":29.972,"n":41,"o":30.095,"t":"2026-10-22T14:15:00Z","v":9602,"vw":30.046723},{"c":29.9,"h":29.95,"l":29.86,"n":45,"o":29.93,"t":"2026-10-22T14:30:00Z","v":13708,"vw":29.919105},{"c":29.865,"h":29.865,"l":29.865,"n":1,"o":29.865,"t":"2026-10-22T14:45:00Z","v":335,"vw":29.865}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16397790767792067,"strike":34.856081571650755,"iv":0.38876501354935705,"gamma":0.04985561237136876,"theta":-0.009499344524891833,"vega":0.01373583628253015,"rho":0.0021769049824078538,"breakevenPct":17.261207029394534},{"delta":0.15,"premium":0.3094178617000126,"strike":34.31907251064611,"iv":0.38639566112158474,"gamma":0.05640640480184921,"theta":-0.010616301707324043,"vega":0.015362091068090411,"rho":0.003240027573952485,"breakevenPct":15.950076585789795},{"delta":0.2,"premium":0.45485781572210465,"strike":33.78206344964146,"iv":0.3840263086938124,"gamma":0.06295719723232966,"theta":-0.011733258889756255,"vega":0.016988345853650673,"rho":0.004303150165497117,"breakevenPct":14.638946142185056},{"delta":0.25,"premium":0.6002977697441966,"strike":33.24505438863681,"iv":0.38165695626604007,"gamma":0.06950798966281012,"theta":-0.012850216072188465,"vega":0.018614600639210936,"rho":0.005366272757041749,"breakevenPct":13.327815698580316},{"delta":0.3,"premium":0.7457377237662884,"strike":32.70804532763216,"iv":0.37928760383826776,"gamma":0.07605878209329056,"theta":-0.013967173254620675,"vega":0.020240855424771196,"rho":0.0064293953485863795,"breakevenPct":12.016685254975577},{"delta":0.35,"premium":0.8911776777883804,"strike":32.17103626662752,"iv":0.37691825141049545,"gamma":0.08260957452377102,"theta":-0.015084130437052886,"vega":0.021867110210331456,"rho":0.007492517940131012,"breakevenPct":10.705554811370838},{"delta":0.4,"premium":1.0366176318104725,"strike":31.63402720562287,"iv":0.37454889898272314,"gamma":0.08916036695425147,"theta":-0.016201087619485098,"vega":0.02349336499589172,"rho":0.008555640531675644,"breakevenPct":9.3944243677661},{"delta":0.45,"premium":1.1820575858325646,"strike":31.097018144618225,"iv":0.3721795465549508,"gamma":0.09571115938473193,"theta":-0.017318044801917308,"vega":0.025119619781451982,"rho":0.009618763123220275,"breakevenPct":8.083293924161358},{"delta":0.5,"premium":1.3274975398546562,"strike":30.560009083613576,"iv":0.36981019412717847,"gamma":0.10226195181521237,"theta":-0.018435001984349518,"vega":0.026745874567012246,"rho":0.010681885714764907,"breakevenPct":6.772163480556621},{"delta":0.55,"premium":1.4729374938767485,"strike":30.02300002260893,"iv":0.36744084169940616,"gamma":0.10881274424569284,"theta":-0.01955195916678173,"vega":0.02837212935257251,"rho":0.01174500830630954,"breakevenPct":5.46103303695188},{"delta":0.6,"premium":1.6183774478988402,"strike":29.485990961604283,"iv":0.36507148927163385,"gamma":0.11536353667617327,"theta":-0.020668916349213938,"vega":0.02999838413813277,"rho":0.012808130897854169,"breakevenPct":4.149902593347143},{"delta":0.65,"premium":1.8228225251229286,"strike":28.916295948134564,"iv":0.36633855641620133,"gamma":0.11973856363474364,"theta":-0.021542822166483854,"vega":0.031134147566360015,"rho":0.013829446001156117,"breakevenPct":2.9268992910011553},{"delta":0.7,"premium":2.5893417858535854,"strike":28.035239326605073,"iv":0.40224562515881757,"gamma":0.1033875665675853,"theta":-0.020101456186827252,"vega":0.027597561980990844,"rho":0.014452509079154737,"breakevenPct":2.543382261706551},{"delta":0.75,"premium":3.355861046584244,"strike":27.15418270507558,"iv":0.4381526939014338,"gamma":0.08703656950042693,"theta":-0.018660090207170646,"vega":0.02406097639562166,"rho":0.01507557215715336,"breakevenPct":2.159865232411946},{"delta":0.8,"premium":4.122380307314902,"strike":26.27312608354609,"iv":0.4740597626440501,"gamma":0.07068557243326856,"theta":-0.01721872422751404,"vega":0.02052439081025248,"rho":0.01569863523515198,"breakevenPct":1.776348203117341},{"delta":0.85,"premium":4.888899568045559,"strike":25.3920694620166,"iv":0.5099668313866663,"gamma":0.054334575366110235,"theta":-0.015777358247857438,"vega":0.016987805224883308,"rho":0.016321698313150602,"breakevenPct":1.392831173822737},{"delta":0.9,"premium":5.655418828776218,"strike":24.511012840487105,"iv":0.5458739001292825,"gamma":0.03798357829895185,"theta":-0.014335992268200832,"vega":0.013451219639514126,"rho":0.016944761391149223,"breakevenPct":1.0093141445281317}],"put":[{"delta":0.35,"premium":1.0897404886443935,"strike":28.602595113556063,"iv":0.5113493873485794,"gamma":0.08773162754821584,"theta":-0.025736136358477976,"vega":0.031225294550099914,"rho":-0.009505236532495995,"breakevenPct":7.875926251760679},{"delta":0.4,"premium":1.1445816093041952,"strike":29.210181354009322,"iv":0.43844580896355395,"gamma":0.10125749475838995,"theta":-0.022192435564197758,"vega":0.031609573162228656,"rho":-0.010779558593599855,"breakevenPct":6.025113863368062},{"delta":0.45,"premium":1.3202628842406359,"strike":29.600584187201413,"iv":0.42119898431150327,"gamma":0.10358642076477255,"theta":-0.02071014679226972,"vega":0.03086655984537606,"rho":-0.012117251734935903,"breakevenPct":5.306139953253714},{"delta":0.5,"premium":1.4959441591770763,"strike":29.990987020393504,"iv":0.40395215965945264,"gamma":0.10591534677115515,"theta":-0.01922785802034168,"vega":0.030123546528523462,"rho":-0.01345494487627195,"breakevenPct":4.587166043139366},{"delta":0.55,"premium":1.6716254341135173,"strike":30.381389853585596,"iv":0.38670533500740195,"gamma":0.10824427277753776,"theta":-0.017745569248413643,"vega":0.029380533211670865,"rho":-0.014792638017607999,"breakevenPct":3.8681921330250177},{"delta":0.6,"premium":1.8473067090499575,"strike":30.771792686777683,"iv":0.3694585103553513,"gamma":0.11057319878392036,"theta":-0.016263280476485606,"vega":0.028637519894818268,"rho":-0.016130331158944043,"breakevenPct":3.149218222910671},{"delta":0.65,"premium":2.0229879839863987,"strike":31.162195519969774,"iv":0.35221168570330064,"gamma":0.11290212479030295,"theta":-0.014780991704557567,"vega":0.02789450657796567,"rho":-0.017468024300280095,"breakevenPct":2.4302443127963222},{"delta":0.7,"premium":2.1986692589228385,"strike":31.552598353161862,"iv":0.33496486105125006,"gamma":0.11523105079668555,"theta":-0.013298702932629532,"vega":0.027151493261113078,"rho":-0.01880571744161614,"breakevenPct":1.7112704026819756},{"delta":0.75,"premium":2.3743505338592796,"strike":31.943001186353953,"iv":0.3177180363991994,"gamma":0.11755997680306815,"theta":-0.011816414160701491,"vega":0.02640847994426048,"rho":-0.020143410582952187,"breakevenPct":0.9922964925676272}]},"raw":{"call":[{"delta":0.1,"premium":0.16397790767792067,"strike":34.856081571650755,"iv":0.38876501354935705,"gamma":0.04985561237136876,"theta":-0.009499344524891833,"vega":0.01373583628253015,"rho":0.0021769049824078538,"breakevenPct":17.261207029394534},{"delta":0.15,"premium":0.3094178617000126,"strike":34.31907251064611,"iv":0.38639566112158474,"gamma":0.05640640480184921,"theta":-0.010616301707324043,"vega":0.015362091068090411,"rho":0.003240027573952485,"breakevenPct":15.950076585789795},{"delta":0.2,"premium":0.45485781572210465,"strike":33.78206344964146,"iv":0.3840263086938124,"gamma":0.06295719723232966,"theta":-0.011733258889756255,"vega":0.016988345853650673,"rho":0.004303150165497117,"breakevenPct":14.638946142185056},{"delta":0.25,"premium":0.6002977697441966,"strike":33.24505438863681,"iv":0.38165695626604007,"gamma":0.06950798966281012,"theta":-0.012850216072188465,"vega":0.018614600639210936,"rho":0.005366272757041749,"breakevenPct":13.327815698580316},{"delta":0.3,"premium":0.7457377237662884,"strike":32.70804532763216,"iv":0.37928760383826776,"gamma":0.07605878209329056,"theta":-0.013967173254620675,"vega":0.020240855424771196,"rho":0.0064293953485863795,"breakevenPct":12.016685254975577},{"delta":0.35,"premium":0.8911776777883804,"strike":32.17103626662752,"iv":0.37691825141049545,"gamma":0.08260957452377102,"theta":-0.015084130437052886,"vega":0.021867110210331456,"rho":0.007492517940131012,"breakevenPct":10.705554811370838},{"delta":0.4,"premium":1.0366176318104725,"strike":31.63402720562287,"iv":0.37454889898272314,"gamma":0.08916036695425147,"theta":-0.016201087619485098,"vega":0.02349336499589172,"rho":0.008555640531675644,"breakevenPct":9.3944243677661},{"delta":0.45,"premium":1.1820575858325646,"strike":31.097018144618225,"iv":0.3721795465549508,"gamma":0.09571115938473193,"theta":-0.017318044801917308,"vega":0.025119619781451982,"rho":0.009618763123220275,"breakevenPct":8.083293924161358},{"delta":0.5,"premium":1.3274975398546562,"strike":30.560009083613576,"iv":0.36981019412717847,"gamma":0.10226195181521237,"theta":-0.018435001984349518,"vega":0.026745874567012246,"rho":0.010681885714764907,"breakevenPct":6.772163480556621},{"delta":0.55,"premium":1.4729374938767485,"strike":30.02300002260893,"iv":0.36744084169940616,"gamma":0.10881274424569284,"theta":-0.01955195916678173,"vega":0.02837212935257251,"rho":0.01174500830630954,"breakevenPct":5.46103303695188},{"delta":0.6,"premium":1.6183774478988402,"strike":29.485990961604283,"iv":0.36507148927163385,"gamma":0.11536353667617327,"theta":-0.020668916349213938,"vega":0.02999838413813277,"rho":0.012808130897854169,"breakevenPct":4.149902593347143},{"delta":0.65,"premium":1.8228225251229286,"strike":28.916295948134564,"iv":0.36633855641620133,"gamma":0.11973856363474364,"theta":-0.021542822166483854,"vega":0.031134147566360015,"rho":0.013829446001156117,"breakevenPct":2.9268992910011553},{"delta":0.7,"premium":2.5893417858535854,"strike":28.035239326605073,"iv":0.40224562515881757,"gamma":0.1033875665675853,"theta":-0.020101456186827252,"vega":0.027597561980990844,"rho":0.014452509079154737,"breakevenPct":2.543382261706551},{"delta":0.75,"premium":3.355861046584244,"strike":27.15418270507558,"iv":0.4381526939014338,"gamma":0.08703656950042693,"theta":-0.018660090207170646,"vega":0.02406097639562166,"rho":0.01507557215715336,"breakevenPct":2.159865232411946},{"delta":0.8,"premium":4.122380307314902,"strike":26.27312608354609,"iv":0.4740597626440501,"gamma":0.07068557243326856,"theta":-0.01721872422751404,"vega":0.02052439081025248,"rho":0.01569863523515198,"breakevenPct":1.776348203117341},{"delta":0.85,"premium":4.888899568045559,"strike":25.3920694620166,"iv":0.5099668313866663,"gamma":0.054334575366110235,"theta":-0.015777358247857438,"vega":0.016987805224883308,"rho":0.016321698313150602,"breakevenPct":1.392831173822737},{"delta":0.9,"premium":5.655418828776218,"strike":24.511012840487105,"iv":0.5458739001292825,"gamma":0.03798357829895185,"theta":-0.014335992268200832,"vega":0.013451219639514126,"rho":0.016944761391149223,"breakevenPct":1.0093141445281317}],"put":[{"delta":0.35,"premium":1.0897404886443935,"strike":28.602595113556063,"iv":0.5113493873485794,"gamma":0.08773162754821584,"theta":-0.025736136358477976,"vega":0.031225294550099914,"rho":-0.009505236532495995,"breakevenPct":7.875926251760679},{"delta":0.4,"premium":1.1445816093041952,"strike":29.210181354009322,"iv":0.43844580896355395,"gamma":0.10125749475838995,"theta":-0.022192435564197758,"vega":0.031609573162228656,"rho":-0.010779558593599855,"breakevenPct":6.025113863368062},{"delta":0.45,"premium":1.3202628842406359,"strike":29.600584187201413,"iv":0.42119898431150327,"gamma":0.10358642076477255,"theta":-0.02071014679226972,"vega":0.03086655984537606,"rho":-0.012117251734935903,"breakevenPct":5.306139953253714},{"delta":0.5,"premium":1.4959441591770763,"strike":29.990987020393504,"iv":0.40395215965945264,"gamma":0.10591534677115515,"theta":-0.01922785802034168,"vega":0.030123546528523462,"rho":-0.01345494487627195,"breakevenPct":4.587166043139366},{"delta":0.55,"premium":1.6716254341135173,"strike":30.381389853585596,"iv":0.38670533500740195,"gamma":0.10824427277753776,"theta":-0.017745569248413643,"vega":0.029380533211670865,"rho":-0.014792638017607999,"breakevenPct":3.8681921330250177},{"delta":0.6,"premium":1.8473067090499575,"strike":30.771792686777683,"iv":0.3694585103553513,"gamma":0.11057319878392036,"theta":-0.016263280476485606,"vega":0.028637519894818268,"rho":-0.016130331158944043,"breakevenPct":3.149218222910671},{"delta":0.65,"premium":2.0229879839863987,"strike":31.162195519969774,"iv":0.35221168570330064,"gamma":0.11290212479030295,"theta":-0.014780991704557567,"vega":0.02789450657796567,"rho":-0.017468024300280095,"breakevenPct":2.4302443127963222},{"delta":0.7,"premium":2.1986692589228385,"strike":31.552598353161862,"iv":0.33496486105125006,"gamma":0.11523105079668555,"theta":-0.013298702932629532,"vega":0.027151493261113078,"rho":-0.01880571744161614,"breakevenPct":1.7112704026819756},{"delta":0.75,"premium":2.3743505338592796,"strike":31.943001186353953,"iv":0.3177180363991994,"gamma":0.11755997680306815,"theta":-0.011816414160701491,"vega":0.02640847994426048,"rho":-0.020143410582952187,"breakevenPct":0.9922964925676272}]}},"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"}}