{"symbol":"DMC","url":"https://intraalpha.com/companies/DMC","capturedAt":"2026-10-22T21:05:11.386Z","state":"ready","quote":{"symbol":"DMC","last_price":29.93,"prev_close":27.9,"regular_close":29.93,"change":2.03,"change_pct":7.276,"regular_change":2.03,"regular_change_pct":7.276,"extended_change":0,"extended_change_pct":0,"bid":29.01,"ask":35.5,"bid_size":100,"ask_size":100,"volume":401221,"vwap":29.43218,"open":28.18,"high":29.95,"low":28.18,"close":29.93,"trade_count":7990,"last_trade_at":"2026-10-22T20:10:00.003026499Z","last_quote_at":"2026-10-22T20:00:02.722247234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:05:01.880882215-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DMC","fetched_at":"2026-10-22T21:04:22.830760+00:00","name":"Del Monte Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FARM PRODUCTS","country":"USA","description":"None","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1383270000,"ebitda":229800000,"pe_ratio":41.91,"peg_ratio":2.353,"book_value":42.58,"dividend_per_share":1.2,"dividend_yield":0.0407,"eps":0.7,"revenue_ttm":4304700000,"gross_profit_ttm":399500000,"profit_margin":0.0079,"operating_margin_ttm":0.0393,"return_on_assets_ttm":0.0301,"return_on_equity_ttm":0.0178,"quarterly_earnings_growth":-0.627,"quarterly_revenue_growth":0.031,"analyst_target_price":52,"analyst_number":null,"beta":0.242,"fifty_two_week_high":42.46,"fifty_two_week_low":26.21,"fifty_day_ma":30.85,"two_hundred_day_ma":34.65,"shares_outstanding":47146200,"forward_pe":17.92,"price_to_sales":0.321,"price_to_book":0.721,"ev_to_revenue":0.466,"ev_to_ebitda":13.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:04:22.830760+00:00"},"optionObservedAt":"2026-10-22T19:59:57.691Z","bars":[{"c":31.11,"h":31.11,"l":31.11,"n":4,"o":31.11,"t":"2026-10-15T13:25:00Z","v":1283,"vw":31.11},{"c":31.165,"h":31.2,"l":31.11,"n":48,"o":31.12,"t":"2026-10-15T13:30:00Z","v":5049,"vw":31.139011},{"c":31.29,"h":31.29,"l":31.29,"n":28,"o":31.29,"t":"2026-10-15T13:35:00Z","v":1166,"vw":31.29},{"c":31.31,"h":31.36,"l":31.275,"n":20,"o":31.3,"t":"2026-10-15T13:40:00Z","v":551,"vw":31.31125},{"c":31.16,"h":31.25,"l":31.16,"n":19,"o":31.25,"t":"2026-10-15T13:45:00Z","v":315,"vw":31.200179},{"c":31.47,"h":31.55,"l":31.33,"n":69,"o":31.36,"t":"2026-10-15T13:50:00Z","v":3480,"vw":31.424775},{"c":31.64,"h":31.65,"l":31.52,"n":51,"o":31.55,"t":"2026-10-15T13:55:00Z","v":2444,"vw":31.599232},{"c":31.42,"h":31.53,"l":31.41,"n":57,"o":31.53,"t":"2026-10-15T14:00:00Z","v":2235,"vw":31.460645},{"c":31.285,"h":31.44,"l":31.21,"n":93,"o":31.43,"t":"2026-10-15T14:05:00Z","v":6113,"vw":31.301762},{"c":31.28,"h":31.38,"l":31.255,"n":67,"o":31.27,"t":"2026-10-15T14:10:00Z","v":2041,"vw":31.3215},{"c":31.3,"h":31.35,"l":31.3,"n":37,"o":31.3,"t":"2026-10-15T14:15:00Z","v":822,"vw":31.3225},{"c":31.16,"h":31.365,"l":31.16,"n":72,"o":31.365,"t":"2026-10-15T14:20:00Z","v":6124,"vw":31.251793},{"c":31.14,"h":31.14,"l":31.06,"n":54,"o":31.1,"t":"2026-10-15T14:25:00Z","v":1359,"vw":31.11125},{"c":31.21,"h":31.22,"l":31.13,"n":44,"o":31.13,"t":"2026-10-15T14:30:00Z","v":2075,"vw":31.191518},{"c":31.195,"h":31.25,"l":31.18,"n":56,"o":31.205,"t":"2026-10-15T14:35:00Z","v":1718,"vw":31.217778},{"c":31.11,"h":31.15,"l":31.08,"n":42,"o":31.15,"t":"2026-10-15T14:40:00Z","v":1386,"vw":31.108151},{"c":30.91,"h":31.065,"l":30.89,"n":52,"o":31.065,"t":"2026-10-15T14:45:00Z","v":3000,"vw":30.933893},{"c":31.02,"h":31.02,"l":31.02,"n":8,"o":31.02,"t":"2026-10-15T14:50:00Z","v":123,"vw":31.02},{"c":30.96,"h":31.03,"l":30.94,"n":31,"o":31.02,"t":"2026-10-15T14:55:00Z","v":1049,"vw":30.984304},{"c":30.99,"h":30.99,"l":30.94,"n":22,"o":30.94,"t":"2026-10-15T15:05:00Z","v":587,"vw":30.9675},{"c":30.895,"h":30.9,"l":30.87,"n":26,"o":30.9,"t":"2026-10-15T15:10:00Z","v":822,"vw":30.889},{"c":30.68,"h":30.81,"l":30.64,"n":164,"o":30.79,"t":"2026-10-15T15:20:00Z","v":6686,"vw":30.713612},{"c":30.7,"h":30.7,"l":30.7,"n":29,"o":30.7,"t":"2026-10-15T15:25:00Z","v":889,"vw":30.7},{"c":30.709332,"h":30.72,"l":30.67,"n":41,"o":30.67,"t":"2026-10-15T15:30:00Z","v":1265,"vw":30.700724},{"c":30.77,"h":30.81,"l":30.72,"n":112,"o":30.72,"t":"2026-10-15T15:35:00Z","v":3887,"vw":30.778772},{"c":30.78,"h":30.79,"l":30.74,"n":34,"o":30.79,"t":"2026-10-15T15:40:00Z","v":996,"vw":30.768806},{"c":30.81,"h":30.81,"l":30.8,"n":39,"o":30.8,"t":"2026-10-15T15:45:00Z","v":874,"vw":30.801667},{"c":30.76,"h":30.8,"l":30.76,"n":43,"o":30.785,"t":"2026-10-15T15:50:00Z","v":1394,"vw":30.779423},{"c":30.775,"h":30.775,"l":30.775,"n":33,"o":30.775,"t":"2026-10-15T15:55:00Z","v":1245,"vw":30.775},{"c":30.755,"h":30.8,"l":30.73,"n":81,"o":30.77,"t":"2026-10-15T16:00:00Z","v":2365,"vw":30.767},{"c":30.81,"h":30.81,"l":30.76,"n":33,"o":30.76,"t":"2026-10-15T16:05:00Z","v":1166,"vw":30.787427},{"c":30.81,"h":30.84,"l":30.79,"n":38,"o":30.83,"t":"2026-10-15T16:10:00Z","v":2158,"vw":30.814261},{"c":30.87,"h":30.87,"l":30.87,"n":9,"o":30.87,"t":"2026-10-15T16:15:00Z","v":165,"vw":30.87},{"c":30.81,"h":30.85,"l":30.76,"n":57,"o":30.83,"t":"2026-10-15T16:20:00Z","v":2682,"vw":30.798824},{"c":30.74,"h":30.74,"l":30.74,"n":23,"o":30.74,"t":"2026-10-15T16:25:00Z","v":453,"vw":30.74},{"c":30.75,"h":30.75,"l":30.75,"n":15,"o":30.75,"t":"2026-10-15T16:35:00Z","v":349,"vw":30.75},{"c":30.605,"h":30.64,"l":30.605,"n":33,"o":30.64,"t":"2026-10-15T16:40:00Z","v":1075,"vw":30.620833},{"c":30.56,"h":30.56,"l":30.54,"n":27,"o":30.54,"t":"2026-10-15T16:45:00Z","v":459,"vw":30.553333},{"c":30.62,"h":30.62,"l":30.61,"n":13,"o":30.62,"t":"2026-10-15T16:50:00Z","v":528,"vw":30.616667},{"c":30.58,"h":30.58,"l":30.5163,"n":64,"o":30.5163,"t":"2026-10-15T16:55:00Z","v":2395,"vw":30.550373},{"c":30.515,"h":30.55,"l":30.515,"n":34,"o":30.55,"t":"2026-10-15T17:00:00Z","v":2498,"vw":30.525457},{"c":30.46,"h":30.51,"l":30.46,"n":56,"o":30.51,"t":"2026-10-15T17:05:00Z","v":1730,"vw":30.473104},{"c":30.38,"h":30.43,"l":30.38,"n":79,"o":30.42,"t":"2026-10-15T17:10:00Z","v":4284,"vw":30.396733},{"c":30.38,"h":30.38,"l":30.38,"n":11,"o":30.38,"t":"2026-10-15T17:15:00Z","v":231,"vw":30.38},{"c":30.38,"h":30.465,"l":30.34,"n":61,"o":30.43,"t":"2026-10-15T17:20:00Z","v":1796,"vw":30.384451},{"c":30.35,"h":30.35,"l":30.35,"n":17,"o":30.35,"t":"2026-10-15T17:25:00Z","v":590,"vw":30.35},{"c":30.265,"h":30.37,"l":30.25,"n":181,"o":30.34,"t":"2026-10-15T17:30:00Z","v":12489,"vw":30.300561},{"c":30.23,"h":30.25,"l":30.2,"n":34,"o":30.25,"t":"2026-10-15T17:35:00Z","v":1837,"vw":30.222226},{"c":30.155,"h":30.19,"l":30.155,"n":30,"o":30.19,"t":"2026-10-15T17:40:00Z","v":2088,"vw":30.166111},{"c":30.19,"h":30.19,"l":30.144,"n":33,"o":30.155,"t":"2026-10-15T17:45:00Z","v":1251,"vw":30.155896},{"c":30.155,"h":30.2,"l":30.155,"n":51,"o":30.2,"t":"2026-10-15T17:50:00Z","v":1857,"vw":30.16937},{"c":30.19,"h":30.2,"l":30.16,"n":36,"o":30.16,"t":"2026-10-15T17:55:00Z","v":1090,"vw":30.180689},{"c":30.175,"h":30.205,"l":30.175,"n":101,"o":30.205,"t":"2026-10-15T18:00:00Z","v":6728,"vw":30.196409},{"c":30.175,"h":30.21,"l":30.175,"n":51,"o":30.21,"t":"2026-10-15T18:05:00Z","v":1787,"vw":30.180417},{"c":30.32,"h":30.32,"l":30.16,"n":906,"o":30.185,"t":"2026-10-15T18:10:00Z","v":52363,"vw":30.205947},{"c":30.34,"h":30.34,"l":30.32,"n":47,"o":30.325,"t":"2026-10-15T18:15:00Z","v":1127,"vw":30.328571},{"c":30.2611,"h":30.34,"l":30.2611,"n":99,"o":30.34,"t":"2026-10-15T18:20:00Z","v":4686,"vw":30.281817},{"c":30.24,"h":30.3,"l":30.2,"n":143,"o":30.3,"t":"2026-10-15T18:25:00Z","v":4376,"vw":30.232591},{"c":30.195,"h":30.24,"l":30.19,"n":52,"o":30.24,"t":"2026-10-15T18:30:00Z","v":3907,"vw":30.200545},{"c":30.215,"h":30.215,"l":30.145,"n":91,"o":30.21,"t":"2026-10-15T18:35:00Z","v":3146,"vw":30.184474},{"c":30.18,"h":30.25,"l":30.18,"n":91,"o":30.25,"t":"2026-10-15T18:40:00Z","v":6596,"vw":30.189185},{"c":30.125,"h":30.18,"l":30.125,"n":43,"o":30.13,"t":"2026-10-15T18:45:00Z","v":866,"vw":30.140723},{"c":30.165,"h":30.18,"l":30.11,"n":86,"o":30.16,"t":"2026-10-15T18:50:00Z","v":2840,"vw":30.144934},{"c":30.16,"h":30.165,"l":30.12,"n":78,"o":30.165,"t":"2026-10-15T18:55:00Z","v":2316,"vw":30.137826},{"c":30.13,"h":30.16,"l":30.1,"n":132,"o":30.135,"t":"2026-10-15T19:00:00Z","v":5467,"vw":30.129377},{"c":30.05,"h":30.135,"l":30.05,"n":119,"o":30.135,"t":"2026-10-15T19:05:00Z","v":6157,"vw":30.100032},{"c":30.01,"h":30.0281,"l":29.93,"n":251,"o":30.02,"t":"2026-10-15T19:10:00Z","v":13004,"vw":29.96487},{"c":30.005,"h":30.055,"l":29.98,"n":118,"o":29.98,"t":"2026-10-15T19:15:00Z","v":4767,"vw":30.012803},{"c":30.01,"h":30.04,"l":29.99,"n":106,"o":30.005,"t":"2026-10-15T19:20:00Z","v":5053,"vw":30.015731},{"c":29.97,"h":30.01,"l":29.97,"n":95,"o":30.01,"t":"2026-10-15T19:25:00Z","v":3099,"vw":29.982857},{"c":30.01,"h":30.01,"l":29.965,"n":126,"o":29.965,"t":"2026-10-15T19:30:00Z","v":2659,"vw":29.975385},{"c":29.93,"h":30.01,"l":29.92,"n":142,"o":30.01,"t":"2026-10-15T19:35:00Z","v":4367,"vw":29.966451},{"c":29.91,"h":29.93,"l":29.89,"n":165,"o":29.91,"t":"2026-10-15T19:40:00Z","v":6398,"vw":29.917655},{"c":29.79,"h":29.93,"l":29.79,"n":223,"o":29.92,"t":"2026-10-15T19:45:00Z","v":8626,"vw":29.883936},{"c":29.78,"h":29.84,"l":29.7,"n":325,"o":29.795,"t":"2026-10-15T19:50:00Z","v":19401,"vw":29.782077},{"c":29.84,"h":29.9,"l":29.81,"n":819,"o":29.81,"t":"2026-10-15T19:55:00Z","v":44879,"vw":29.858382},{"c":29.85,"h":29.85,"l":29.85,"n":11,"o":29.85,"t":"2026-10-15T20:00:00Z","v":82505,"vw":29.85},{"c":29.85,"h":30.03,"l":29.82,"n":51,"o":29.87,"t":"2026-10-16T13:30:00Z","v":10914,"vw":29.868919},{"c":29.95,"h":29.95,"l":29.88,"n":18,"o":29.88,"t":"2026-10-16T13:35:00Z","v":828,"vw":29.920213},{"c":29.995,"h":29.995,"l":29.96,"n":21,"o":29.96,"t":"2026-10-16T13:40:00Z","v":495,"vw":29.98},{"c":29.995,"h":29.995,"l":29.995,"n":33,"o":29.995,"t":"2026-10-16T13:45:00Z","v":885,"vw":29.995},{"c":29.97,"h":30.09,"l":29.97,"n":56,"o":30.09,"t":"2026-10-16T13:50:00Z","v":1062,"vw":30.037716},{"c":30.07,"h":30.07,"l":30.07,"n":6,"o":30.07,"t":"2026-10-16T13:55:00Z","v":255,"vw":30.07},{"c":30.075,"h":30.075,"l":30.075,"n":4,"o":30.075,"t":"2026-10-16T14:00:00Z","v":104,"vw":30.075},{"c":30.005,"h":30.04,"l":29.95,"n":105,"o":30,"t":"2026-10-16T14:10:00Z","v":3834,"vw":30.013221},{"c":30.05,"h":30.05,"l":30,"n":56,"o":30,"t":"2026-10-16T14:15:00Z","v":883,"vw":30.026276},{"c":29.95,"h":29.995,"l":29.915,"n":67,"o":29.995,"t":"2026-10-16T14:20:00Z","v":2092,"vw":29.941111},{"c":30.04,"h":30.04,"l":30,"n":62,"o":30,"t":"2026-10-16T14:25:00Z","v":2584,"vw":30.004073},{"c":30.095,"h":30.1,"l":29.97,"n":156,"o":30.025,"t":"2026-10-16T14:30:00Z","v":10752,"vw":30.033055},{"c":30.2,"h":30.2,"l":30.13,"n":13,"o":30.16,"t":"2026-10-16T14:35:00Z","v":432,"vw":30.154154},{"c":30.13,"h":30.21,"l":30.13,"n":43,"o":30.21,"t":"2026-10-16T14:40:00Z","v":2265,"vw":30.139756},{"c":30.205,"h":30.205,"l":30.13,"n":12,"o":30.13,"t":"2026-10-16T14:45:00Z","v":476,"vw":30.182385},{"c":30.13,"h":30.13,"l":30.13,"n":12,"o":30.13,"t":"2026-10-16T14:50:00Z","v":165,"vw":30.13},{"c":30.145,"h":30.145,"l":30.145,"n":13,"o":30.145,"t":"2026-10-16T14:55:00Z","v":219,"vw":30.145},{"c":30.23,"h":30.23,"l":30.185,"n":37,"o":30.23,"t":"2026-10-16T15:00:00Z","v":704,"vw":30.215},{"c":30.26,"h":30.27,"l":30.19,"n":129,"o":30.245,"t":"2026-10-16T15:05:00Z","v":5097,"vw":30.226817},{"c":30.245,"h":30.31,"l":30.24,"n":90,"o":30.275,"t":"2026-10-16T15:10:00Z","v":3873,"vw":30.268181},{"c":30.19,"h":30.235,"l":30.18,"n":42,"o":30.235,"t":"2026-10-16T15:15:00Z","v":1015,"vw":30.198492},{"c":30.195,"h":30.25,"l":30.17,"n":57,"o":30.185,"t":"2026-10-16T15:20:00Z","v":2055,"vw":30.204933},{"c":30.175,"h":30.22,"l":30.14,"n":44,"o":30.18,"t":"2026-10-16T15:25:00Z","v":1566,"vw":30.182477},{"c":30.145,"h":30.175,"l":30.14,"n":60,"o":30.175,"t":"2026-10-16T15:30:00Z","v":1542,"vw":30.153973},{"c":30.1,"h":30.145,"l":30.1,"n":95,"o":30.145,"t":"2026-10-16T15:35:00Z","v":3270,"vw":30.125684},{"c":30.105,"h":30.13,"l":30.1,"n":33,"o":30.1,"t":"2026-10-16T15:40:00Z","v":1061,"vw":30.105774},{"c":30.07,"h":30.12,"l":30.07,"n":40,"o":30.12,"t":"2026-10-16T15:45:00Z","v":886,"vw":30.096667},{"c":30.085,"h":30.085,"l":30.085,"n":7,"o":30.085,"t":"2026-10-16T15:50:00Z","v":120,"vw":30.085},{"c":30.1,"h":30.1,"l":30.1,"n":15,"o":30.1,"t":"2026-10-16T15:55:00Z","v":357,"vw":30.1},{"c":30.06,"h":30.08,"l":30.06,"n":44,"o":30.06,"t":"2026-10-16T16:00:00Z","v":1221,"vw":30.072187},{"c":29.98,"h":30.06,"l":29.97,"n":137,"o":30.06,"t":"2026-10-16T16:05:00Z","v":4024,"vw":30.010645},{"c":29.885,"h":29.975,"l":29.885,"n":65,"o":29.95,"t":"2026-10-16T16:10:00Z","v":2742,"vw":29.902385},{"c":29.83,"h":29.87,"l":29.83,"n":54,"o":29.865,"t":"2026-10-16T16:15:00Z","v":2571,"vw":29.8475},{"c":29.85,"h":29.86,"l":29.84,"n":73,"o":29.86,"t":"2026-10-16T16:20:00Z","v":2844,"vw":29.852222},{"c":29.85,"h":29.87,"l":29.84,"n":65,"o":29.855,"t":"2026-10-16T16:25:00Z","v":2868,"vw":29.855454},{"c":29.835,"h":29.86,"l":29.82,"n":78,"o":29.85,"t":"2026-10-16T16:30:00Z","v":2980,"vw":29.839835},{"c":29.82,"h":29.84,"l":29.81,"n":39,"o":29.84,"t":"2026-10-16T16:35:00Z","v":1310,"vw":29.822684},{"c":29.86,"h":29.86,"l":29.84,"n":26,"o":29.84,"t":"2026-10-16T16:40:00Z","v":737,"vw":29.85341},{"c":29.89,"h":29.905,"l":29.86,"n":85,"o":29.88,"t":"2026-10-16T16:45:00Z","v":4099,"vw":29.883198},{"c":29.89,"h":29.91,"l":29.89,"n":46,"o":29.895,"t":"2026-10-16T16:50:00Z","v":1963,"vw":29.893461},{"c":29.9,"h":29.9,"l":29.86,"n":16,"o":29.88,"t":"2026-10-16T16:55:00Z","v":930,"vw":29.88},{"c":29.815,"h":29.91,"l":29.8,"n":156,"o":29.88,"t":"2026-10-16T17:00:00Z","v":8760,"vw":29.872264},{"c":29.85,"h":29.855,"l":29.82,"n":74,"o":29.83,"t":"2026-10-16T17:05:00Z","v":3196,"vw":29.838543},{"c":29.83,"h":29.865,"l":29.81,"n":73,"o":29.865,"t":"2026-10-16T17:10:00Z","v":1576,"vw":29.822753},{"c":29.83,"h":29.87,"l":29.83,"n":105,"o":29.85,"t":"2026-10-16T17:15:00Z","v":3433,"vw":29.849514},{"c":29.81,"h":29.81,"l":29.81,"n":18,"o":29.81,"t":"2026-10-16T17:20:00Z","v":879,"vw":29.81},{"c":29.815,"h":29.865,"l":29.8,"n":110,"o":29.86,"t":"2026-10-16T17:25:00Z","v":4202,"vw":29.836287},{"c":29.7699,"h":29.79,"l":29.7193,"n":205,"o":29.79,"t":"2026-10-16T17:30:00Z","v":11597,"vw":29.741746},{"c":29.75,"h":29.77,"l":29.72,"n":63,"o":29.77,"t":"2026-10-16T17:35:00Z","v":3052,"vw":29.742308},{"c":29.75,"h":29.79,"l":29.75,"n":57,"o":29.75,"t":"2026-10-16T17:40:00Z","v":2247,"vw":29.763508},{"c":29.74,"h":29.765,"l":29.74,"n":41,"o":29.765,"t":"2026-10-16T17:45:00Z","v":1126,"vw":29.748228},{"c":29.7,"h":29.72,"l":29.7,"n":58,"o":29.72,"t":"2026-10-16T17:50:00Z","v":1568,"vw":29.708889},{"c":29.652,"h":29.7,"l":29.63,"n":136,"o":29.6871,"t":"2026-10-16T17:55:00Z","v":6989,"vw":29.671153},{"c":29.6,"h":29.65,"l":29.6,"n":52,"o":29.65,"t":"2026-10-16T18:00:00Z","v":1579,"vw":29.616429},{"c":29.425,"h":29.61,"l":29.37,"n":597,"o":29.605,"t":"2026-10-16T18:05:00Z","v":49941,"vw":29.428763},{"c":29.355,"h":29.43,"l":29.355,"n":99,"o":29.425,"t":"2026-10-16T18:10:00Z","v":4562,"vw":29.394483},{"c":29.44,"h":29.45,"l":29.33,"n":142,"o":29.35,"t":"2026-10-16T18:15:00Z","v":5808,"vw":29.396068},{"c":29.41,"h":29.43,"l":29.4,"n":99,"o":29.41,"t":"2026-10-16T18:20:00Z","v":3590,"vw":29.409455},{"c":29.4,"h":29.45,"l":29.39,"n":87,"o":29.44,"t":"2026-10-16T18:25:00Z","v":5091,"vw":29.40928},{"c":29.455,"h":29.49,"l":29.4,"n":93,"o":29.4,"t":"2026-10-16T18:30:00Z","v":6115,"vw":29.449609},{"c":29.435,"h":29.455,"l":29.41,"n":91,"o":29.455,"t":"2026-10-16T18:35:00Z","v":3386,"vw":29.425347},{"c":29.415,"h":29.415,"l":29.39,"n":66,"o":29.4,"t":"2026-10-16T18:40:00Z","v":2963,"vw":29.402563},{"c":29.395,"h":29.425,"l":29.38,"n":131,"o":29.415,"t":"2026-10-16T18:45:00Z","v":3699,"vw":29.402413},{"c":29.35,"h":29.39,"l":29.34,"n":1101,"o":29.38,"t":"2026-10-16T18:50:00Z","v":44186,"vw":29.380424},{"c":29.33,"h":29.34,"l":29.325,"n":154,"o":29.33,"t":"2026-10-16T18:55:00Z","v":12977,"vw":29.328042},{"c":29.312,"h":29.365,"l":29.31,"n":809,"o":29.33,"t":"2026-10-16T19:00:00Z","v":46517,"vw":29.339915},{"c":29.32,"h":29.33,"l":29.275,"n":372,"o":29.305,"t":"2026-10-16T19:05:00Z","v":29223,"vw":29.293588},{"c":29.34,"h":29.34,"l":29.29,"n":66,"o":29.32,"t":"2026-10-16T19:10:00Z","v":1689,"vw":29.316009},{"c":29.405,"h":29.42,"l":29.37,"n":103,"o":29.37,"t":"2026-10-16T19:15:00Z","v":2951,"vw":29.402417},{"c":29.4,"h":29.42,"l":29.36,"n":189,"o":29.405,"t":"2026-10-16T19:20:00Z","v":8973,"vw":29.388666},{"c":29.4,"h":29.4036,"l":29.36,"n":164,"o":29.39,"t":"2026-10-16T19:25:00Z","v":6570,"vw":29.385722},{"c":29.47,"h":29.48,"l":29.41,"n":181,"o":29.41,"t":"2026-10-16T19:30:00Z","v":6820,"vw":29.454881},{"c":29.495,"h":29.52,"l":29.46,"n":200,"o":29.52,"t":"2026-10-16T19:35:00Z","v":7139,"vw":29.486441},{"c":29.6175,"h":29.62,"l":29.505,"n":311,"o":29.51,"t":"2026-10-16T19:40:00Z","v":12851,"vw":29.573264},{"c":29.61,"h":29.63,"l":29.595,"n":243,"o":29.625,"t":"2026-10-16T19:45:00Z","v":10753,"vw":29.615171},{"c":29.585,"h":29.645,"l":29.585,"n":333,"o":29.61,"t":"2026-10-16T19:50:00Z","v":18886,"vw":29.610934},{"c":29.61,"h":29.61,"l":29.47,"n":758,"o":29.57,"t":"2026-10-16T19:55:00Z","v":41978,"vw":29.559056},{"c":29.6,"h":29.6,"l":29.6,"n":14,"o":29.6,"t":"2026-10-16T20:00:00Z","v":100631,"vw":29.6},{"c":29.26,"h":29.59,"l":29.26,"n":73,"o":29.59,"t":"2026-10-19T13:30:00Z","v":8977,"vw":29.452451},{"c":29.472,"h":29.472,"l":29.3,"n":12,"o":29.467,"t":"2026-10-19T13:45:00Z","v":933,"vw":29.447336},{"c":29.5,"h":29.5,"l":29.5,"n":10,"o":29.5,"t":"2026-10-19T13:50:00Z","v":394,"vw":29.5},{"c":29.575,"h":29.575,"l":29.31,"n":8,"o":29.31,"t":"2026-10-19T13:55:00Z","v":443,"vw":29.461752},{"c":29.5,"h":29.52,"l":29.5,"n":30,"o":29.52,"t":"2026-10-19T14:00:00Z","v":1263,"vw":29.512138},{"c":29.51,"h":29.56,"l":29.51,"n":30,"o":29.56,"t":"2026-10-19T14:05:00Z","v":842,"vw":29.53549},{"c":29.5,"h":29.51,"l":29.5,"n":12,"o":29.51,"t":"2026-10-19T14:10:00Z","v":498,"vw":29.503333},{"c":29.48,"h":29.48,"l":29.48,"n":10,"o":29.48,"t":"2026-10-19T14:15:00Z","v":920,"vw":29.48},{"c":29.5,"h":29.53,"l":29.42,"n":66,"o":29.53,"t":"2026-10-19T14:20:00Z","v":2486,"vw":29.47625},{"c":29.4,"h":29.51,"l":29.4,"n":9,"o":29.51,"t":"2026-10-19T14:25:00Z","v":863,"vw":29.436667},{"c":29.465,"h":29.465,"l":29.465,"n":2,"o":29.465,"t":"2026-10-19T14:30:00Z","v":101,"vw":29.465},{"c":29.41,"h":29.46,"l":29.41,"n":15,"o":29.45,"t":"2026-10-19T14:35:00Z","v":526,"vw":29.44},{"c":29.385,"h":29.41,"l":29.35,"n":63,"o":29.41,"t":"2026-10-19T14:40:00Z","v":2374,"vw":29.393056},{"c":29.305,"h":29.35,"l":29.25,"n":47,"o":29.35,"t":"2026-10-19T14:45:00Z","v":1691,"vw":29.305089},{"c":29.24,"h":29.3,"l":29.24,"n":23,"o":29.3,"t":"2026-10-19T14:55:00Z","v":539,"vw":29.27},{"c":29.3,"h":29.3,"l":29.29,"n":9,"o":29.29,"t":"2026-10-19T15:05:00Z","v":234,"vw":29.295},{"c":29.34,"h":29.34,"l":29.3,"n":43,"o":29.3,"t":"2026-10-19T15:10:00Z","v":1190,"vw":29.3275},{"c":29.37,"h":29.4,"l":29.34,"n":36,"o":29.39,"t":"2026-10-19T15:15:00Z","v":2736,"vw":29.373013},{"c":29.43,"h":29.43,"l":29.32,"n":110,"o":29.38,"t":"2026-10-19T15:20:00Z","v":6710,"vw":29.364129},{"c":29.47,"h":29.47,"l":29.47,"n":6,"o":29.47,"t":"2026-10-19T15:30:00Z","v":312,"vw":29.47},{"c":29.58,"h":29.58,"l":29.49,"n":33,"o":29.49,"t":"2026-10-19T15:35:00Z","v":720,"vw":29.519478},{"c":29.49,"h":29.525,"l":29.46,"n":88,"o":29.525,"t":"2026-10-19T15:40:00Z","v":3959,"vw":29.484031},{"c":29.45,"h":29.45,"l":29.45,"n":5,"o":29.45,"t":"2026-10-19T15:45:00Z","v":123,"vw":29.45},{"c":29.505,"h":29.505,"l":29.48,"n":13,"o":29.48,"t":"2026-10-19T15:50:00Z","v":326,"vw":29.4925},{"c":29.52,"h":29.52,"l":29.45,"n":49,"o":29.45,"t":"2026-10-19T15:55:00Z","v":2005,"vw":29.499126},{"c":29.5,"h":29.5001,"l":29.46,"n":146,"o":29.47,"t":"2026-10-19T16:00:00Z","v":11445,"vw":29.478944},{"c":29.5,"h":29.5,"l":29.5,"n":7,"o":29.5,"t":"2026-10-19T16:05:00Z","v":213,"vw":29.5},{"c":29.505,"h":29.505,"l":29.505,"n":27,"o":29.505,"t":"2026-10-19T16:15:00Z","v":1032,"vw":29.505},{"c":29.45,"h":29.51,"l":29.45,"n":85,"o":29.51,"t":"2026-10-19T16:20:00Z","v":3732,"vw":29.462059},{"c":29.45,"h":29.45,"l":29.45,"n":6,"o":29.45,"t":"2026-10-19T16:25:00Z","v":159,"vw":29.45},{"c":29.45,"h":29.47,"l":29.45,"n":6,"o":29.47,"t":"2026-10-19T16:30:00Z","v":248,"vw":29.46},{"c":29.4,"h":29.45,"l":29.4,"n":114,"o":29.45,"t":"2026-10-19T16:35:00Z","v":3929,"vw":29.422273},{"c":29.295,"h":29.4599,"l":29.29,"n":106,"o":29.425,"t":"2026-10-19T16:40:00Z","v":9732,"vw":29.42097},{"c":29.28,"h":29.3699,"l":29.28,"n":24,"o":29.3,"t":"2026-10-19T16:45:00Z","v":1052,"vw":29.328398},{"c":29.28,"h":29.28,"l":29.28,"n":3,"o":29.28,"t":"2026-10-19T16:50:00Z","v":116,"vw":29.28},{"c":29.29,"h":29.29,"l":29.29,"n":8,"o":29.29,"t":"2026-10-19T16:55:00Z","v":472,"vw":29.29},{"c":29.3,"h":29.3,"l":29.25,"n":30,"o":29.29,"t":"2026-10-19T17:00:00Z","v":3981,"vw":29.253273},{"c":29.365,"h":29.365,"l":29.315,"n":32,"o":29.315,"t":"2026-10-19T17:05:00Z","v":1526,"vw":29.329286},{"c":29.35,"h":29.39,"l":29.34,"n":84,"o":29.39,"t":"2026-10-19T17:10:00Z","v":3778,"vw":29.353922},{"c":29.4,"h":29.4,"l":29.3564,"n":63,"o":29.365,"t":"2026-10-19T17:20:00Z","v":3326,"vw":29.37462},{"c":29.51,"h":29.51,"l":29.47,"n":6,"o":29.47,"t":"2026-10-19T17:25:00Z","v":238,"vw":29.49},{"c":29.43,"h":29.495,"l":29.4,"n":90,"o":29.495,"t":"2026-10-19T17:30:00Z","v":4475,"vw":29.437349},{"c":29.38,"h":29.39,"l":29.38,"n":47,"o":29.39,"t":"2026-10-19T17:35:00Z","v":1352,"vw":29.386627},{"c":29.405,"h":29.405,"l":29.405,"n":7,"o":29.405,"t":"2026-10-19T17:40:00Z","v":195,"vw":29.405},{"c":29.39,"h":29.39,"l":29.35,"n":65,"o":29.36,"t":"2026-10-19T17:45:00Z","v":1207,"vw":29.36404},{"c":29.42,"h":29.42,"l":29.385,"n":30,"o":29.385,"t":"2026-10-19T17:50:00Z","v":500,"vw":29.405},{"c":29.41,"h":29.425,"l":29.37,"n":71,"o":29.425,"t":"2026-10-19T17:55:00Z","v":1713,"vw":29.395924},{"c":29.425,"h":29.425,"l":29.425,"n":10,"o":29.425,"t":"2026-10-19T18:00:00Z","v":252,"vw":29.425},{"c":29.39,"h":29.425,"l":29.39,"n":41,"o":29.425,"t":"2026-10-19T18:05:00Z","v":1323,"vw":29.415901},{"c":29.39,"h":29.39,"l":29.39,"n":5,"o":29.39,"t":"2026-10-19T18:10:00Z","v":213,"vw":29.39},{"c":29.39,"h":29.4114,"l":29.39,"n":45,"o":29.39,"t":"2026-10-19T18:15:00Z","v":1378,"vw":29.396621},{"c":29.38,"h":29.39,"l":29.37,"n":50,"o":29.39,"t":"2026-10-19T18:20:00Z","v":1429,"vw":29.384},{"c":29.36,"h":29.36,"l":29.36,"n":33,"o":29.36,"t":"2026-10-19T18:25:00Z","v":1034,"vw":29.36},{"c":29.395,"h":29.395,"l":29.35,"n":16,"o":29.35,"t":"2026-10-19T18:30:00Z","v":296,"vw":29.3725},{"c":29.395,"h":29.395,"l":29.3875,"n":12,"o":29.3875,"t":"2026-10-19T18:35:00Z","v":300,"vw":29.39125},{"c":29.395,"h":29.395,"l":29.395,"n":28,"o":29.395,"t":"2026-10-19T18:40:00Z","v":766,"vw":29.395},{"c":29.39,"h":29.44,"l":29.39,"n":162,"o":29.42,"t":"2026-10-19T18:45:00Z","v":2983,"vw":29.407268},{"c":29.42,"h":29.46,"l":29.39,"n":105,"o":29.41,"t":"2026-10-19T18:50:00Z","v":4153,"vw":29.407606},{"c":29.39,"h":29.4136,"l":29.39,"n":62,"o":29.4136,"t":"2026-10-19T18:55:00Z","v":2257,"vw":29.402167},{"c":29.395,"h":29.4199,"l":29.395,"n":54,"o":29.3951,"t":"2026-10-19T19:00:00Z","v":2943,"vw":29.398152},{"c":29.31,"h":29.38,"l":29.31,"n":133,"o":29.371,"t":"2026-10-19T19:05:00Z","v":5655,"vw":29.348786},{"c":29.3,"h":29.3,"l":29.3,"n":37,"o":29.3,"t":"2026-10-19T19:10:00Z","v":816,"vw":29.3},{"c":29.31,"h":29.34,"l":29.28,"n":48,"o":29.28,"t":"2026-10-19T19:15:00Z","v":1170,"vw":29.31},{"c":29.28,"h":29.31,"l":29.28,"n":145,"o":29.31,"t":"2026-10-19T19:20:00Z","v":4467,"vw":29.282852},{"c":29.3,"h":29.3,"l":29.3,"n":12,"o":29.3,"t":"2026-10-19T19:25:00Z","v":177,"vw":29.3},{"c":29.28,"h":29.285,"l":29.2375,"n":179,"o":29.27,"t":"2026-10-19T19:30:00Z","v":3577,"vw":29.261705},{"c":29.28,"h":29.28,"l":29.225,"n":66,"o":29.23,"t":"2026-10-19T19:35:00Z","v":1953,"vw":29.240455},{"c":29.29,"h":29.29,"l":29.24,"n":156,"o":29.28,"t":"2026-10-19T19:40:00Z","v":4090,"vw":29.256969},{"c":29.425,"h":29.43,"l":29.28,"n":263,"o":29.28,"t":"2026-10-19T19:45:00Z","v":10225,"vw":29.37096},{"c":29.39,"h":29.44,"l":29.36,"n":303,"o":29.39,"t":"2026-10-19T19:50:00Z","v":13011,"vw":29.386226},{"c":29.46,"h":29.48,"l":29.39,"n":905,"o":29.39,"t":"2026-10-19T19:55:00Z","v":43857,"vw":29.433849},{"c":29.45,"h":29.45,"l":29.45,"n":19,"o":29.45,"t":"2026-10-19T20:00:00Z","v":63668,"vw":29.45},{"c":29.825,"h":29.922,"l":29.68,"n":48,"o":29.75,"t":"2026-10-20T13:30:00Z","v":4897,"vw":29.781532},{"c":29.865,"h":29.865,"l":29.865,"n":10,"o":29.865,"t":"2026-10-20T13:35:00Z","v":452,"vw":29.865},{"c":30.1,"h":30.1,"l":29.885,"n":27,"o":29.885,"t":"2026-10-20T13:45:00Z","v":1231,"vw":29.927222},{"c":29.7435,"h":29.7435,"l":29.7435,"n":2,"o":29.7435,"t":"2026-10-20T14:05:00Z","v":247,"vw":29.7435},{"c":29.66,"h":29.855,"l":29.66,"n":45,"o":29.71,"t":"2026-10-20T14:10:00Z","v":1498,"vw":29.698681},{"c":29.765,"h":29.765,"l":29.765,"n":8,"o":29.765,"t":"2026-10-20T14:20:00Z","v":243,"vw":29.765},{"c":29.85,"h":29.85,"l":29.71,"n":13,"o":29.85,"t":"2026-10-20T14:25:00Z","v":432,"vw":29.8125},{"c":29.76,"h":29.76,"l":29.76,"n":8,"o":29.76,"t":"2026-10-20T14:30:00Z","v":921,"vw":29.76},{"c":29.76,"h":29.76,"l":29.76,"n":3,"o":29.76,"t":"2026-10-20T14:35:00Z","v":107,"vw":29.76},{"c":29.7,"h":29.7,"l":29.7,"n":10,"o":29.7,"t":"2026-10-20T14:40:00Z","v":272,"vw":29.7},{"c":29.735,"h":29.735,"l":29.735,"n":12,"o":29.735,"t":"2026-10-20T14:45:00Z","v":540,"vw":29.735},{"c":29.74,"h":29.74,"l":29.735,"n":11,"o":29.735,"t":"2026-10-20T14:50:00Z","v":755,"vw":29.738571},{"c":29.735,"h":29.735,"l":29.67,"n":17,"o":29.7015,"t":"2026-10-20T14:55:00Z","v":2104,"vw":29.679649},{"c":29.655,"h":29.735,"l":29.62,"n":64,"o":29.735,"t":"2026-10-20T15:00:00Z","v":2361,"vw":29.663187},{"c":29.645,"h":29.68,"l":29.635,"n":46,"o":29.635,"t":"2026-10-20T15:05:00Z","v":1517,"vw":29.669658},{"c":29.6,"h":29.6,"l":29.6,"n":9,"o":29.6,"t":"2026-10-20T15:10:00Z","v":206,"vw":29.6},{"c":29.6,"h":29.65,"l":29.6,"n":13,"o":29.65,"t":"2026-10-20T15:15:00Z","v":815,"vw":29.63881},{"c":29.565,"h":29.635,"l":29.565,"n":42,"o":29.635,"t":"2026-10-20T15:20:00Z","v":1562,"vw":29.59404},{"c":29.55,"h":29.612,"l":29.55,"n":33,"o":29.575,"t":"2026-10-20T15:25:00Z","v":2670,"vw":29.577918},{"c":29.545,"h":29.56,"l":29.545,"n":36,"o":29.56,"t":"2026-10-20T15:30:00Z","v":3677,"vw":29.55909},{"c":29.685,"h":29.685,"l":29.545,"n":89,"o":29.545,"t":"2026-10-20T15:35:00Z","v":4633,"vw":29.573621},{"c":29.685,"h":29.685,"l":29.685,"n":3,"o":29.685,"t":"2026-10-20T15:40:00Z","v":125,"vw":29.685},{"c":29.49,"h":29.65,"l":29.49,"n":164,"o":29.65,"t":"2026-10-20T15:45:00Z","v":16493,"vw":29.525521},{"c":29.47,"h":29.495,"l":29.46,"n":411,"o":29.49,"t":"2026-10-20T15:50:00Z","v":11893,"vw":29.493767},{"c":29.445,"h":29.49,"l":29.43,"n":88,"o":29.49,"t":"2026-10-20T15:55:00Z","v":3037,"vw":29.456505},{"c":29.49,"h":29.49,"l":29.48,"n":450,"o":29.48,"t":"2026-10-20T16:00:00Z","v":34381,"vw":29.480572},{"c":29.45,"h":29.49,"l":29.45,"n":104,"o":29.49,"t":"2026-10-20T16:05:00Z","v":3057,"vw":29.473086},{"c":29.42,"h":29.45,"l":29.42,"n":30,"o":29.45,"t":"2026-10-20T16:10:00Z","v":893,"vw":29.431132},{"c":29.375,"h":29.41,"l":29.36,"n":64,"o":29.41,"t":"2026-10-20T16:15:00Z","v":1711,"vw":29.394445},{"c":29.415,"h":29.43,"l":29.38,"n":75,"o":29.4,"t":"2026-10-20T16:20:00Z","v":3774,"vw":29.401147},{"c":29.38,"h":29.38,"l":29.38,"n":29,"o":29.38,"t":"2026-10-20T16:25:00Z","v":942,"vw":29.38},{"c":29.36,"h":29.36,"l":29.36,"n":7,"o":29.36,"t":"2026-10-20T16:30:00Z","v":141,"vw":29.36},{"c":29.405,"h":29.405,"l":29.35,"n":65,"o":29.35,"t":"2026-10-20T16:35:00Z","v":6610,"vw":29.362596},{"c":29.41,"h":29.41,"l":29.41,"n":27,"o":29.41,"t":"2026-10-20T16:40:00Z","v":676,"vw":29.41},{"c":29.345,"h":29.4253,"l":29.34,"n":149,"o":29.41,"t":"2026-10-20T16:45:00Z","v":8398,"vw":29.402618},{"c":29.27,"h":29.335,"l":29.27,"n":57,"o":29.335,"t":"2026-10-20T16:50:00Z","v":1910,"vw":29.308828},{"c":29.3,"h":29.31,"l":29.29,"n":333,"o":29.29,"t":"2026-10-20T17:00:00Z","v":27273,"vw":29.299721},{"c":29.305,"h":29.305,"l":29.3,"n":62,"o":29.3,"t":"2026-10-20T17:05:00Z","v":1950,"vw":29.301651},{"c":29.28,"h":29.31,"l":29.2501,"n":33,"o":29.28,"t":"2026-10-20T17:10:00Z","v":2604,"vw":29.284017},{"c":29.305,"h":29.305,"l":29.305,"n":9,"o":29.305,"t":"2026-10-20T17:15:00Z","v":190,"vw":29.305},{"c":29.3,"h":29.3,"l":29.28,"n":95,"o":29.28,"t":"2026-10-20T17:20:00Z","v":3913,"vw":29.294225},{"c":29.3,"h":29.372,"l":29.285,"n":450,"o":29.3,"t":"2026-10-20T17:25:00Z","v":28797,"vw":29.311981},{"c":29.28,"h":29.325,"l":29.28,"n":64,"o":29.32,"t":"2026-10-20T17:30:00Z","v":4732,"vw":29.316375},{"c":29.28,"h":29.305,"l":29.28,"n":74,"o":29.305,"t":"2026-10-20T17:35:00Z","v":3538,"vw":29.288118},{"c":29.287,"h":29.29,"l":29.285,"n":104,"o":29.285,"t":"2026-10-20T17:45:00Z","v":8471,"vw":29.285091},{"c":29.395,"h":29.395,"l":29.28,"n":254,"o":29.28,"t":"2026-10-20T17:50:00Z","v":17969,"vw":29.290421},{"c":29.445,"h":29.462,"l":29.43,"n":50,"o":29.43,"t":"2026-10-20T17:55:00Z","v":1442,"vw":29.446875},{"c":29.4095,"h":29.4095,"l":29.39,"n":55,"o":29.4,"t":"2026-10-20T18:00:00Z","v":2522,"vw":29.404985},{"c":29.37,"h":29.415,"l":29.36,"n":80,"o":29.39,"t":"2026-10-20T18:05:00Z","v":4922,"vw":29.400882},{"c":29.375,"h":29.415,"l":29.36,"n":84,"o":29.4,"t":"2026-10-20T18:10:00Z","v":2625,"vw":29.388059},{"c":29.395,"h":29.395,"l":29.395,"n":22,"o":29.395,"t":"2026-10-20T18:15:00Z","v":544,"vw":29.395},{"c":29.375,"h":29.375,"l":29.375,"n":21,"o":29.375,"t":"2026-10-20T18:20:00Z","v":340,"vw":29.375},{"c":29.28,"h":29.37,"l":29.28,"n":51,"o":29.37,"t":"2026-10-20T18:25:00Z","v":1752,"vw":29.325208},{"c":29.3,"h":29.3,"l":29.3,"n":7,"o":29.3,"t":"2026-10-20T18:30:00Z","v":107,"vw":29.3},{"c":29.4,"h":29.4,"l":29.32,"n":40,"o":29.32,"t":"2026-10-20T18:35:00Z","v":1078,"vw":29.333333},{"c":29.3,"h":29.375,"l":29.3,"n":78,"o":29.375,"t":"2026-10-20T18:40:00Z","v":2768,"vw":29.330278},{"c":29.32,"h":29.32,"l":29.32,"n":28,"o":29.32,"t":"2026-10-20T18:45:00Z","v":644,"vw":29.32},{"c":29.365,"h":29.365,"l":29.365,"n":16,"o":29.365,"t":"2026-10-20T18:50:00Z","v":230,"vw":29.365},{"c":29.415,"h":29.415,"l":29.33,"n":83,"o":29.33,"t":"2026-10-20T18:55:00Z","v":5798,"vw":29.363479},{"c":29.41,"h":29.45,"l":29.4,"n":110,"o":29.42,"t":"2026-10-20T19:00:00Z","v":5974,"vw":29.412887},{"c":29.345,"h":29.43,"l":29.345,"n":95,"o":29.43,"t":"2026-10-20T19:05:00Z","v":12833,"vw":29.366378},{"c":29.375,"h":29.38,"l":29.34,"n":51,"o":29.34,"t":"2026-10-20T19:10:00Z","v":2409,"vw":29.36821},{"c":29.33,"h":29.43,"l":29.31,"n":119,"o":29.395,"t":"2026-10-20T19:15:00Z","v":4651,"vw":29.372544},{"c":29.4,"h":29.4,"l":29.4,"n":16,"o":29.4,"t":"2026-10-20T19:20:00Z","v":292,"vw":29.4},{"c":29.4,"h":29.43,"l":29.38,"n":108,"o":29.43,"t":"2026-10-20T19:25:00Z","v":3384,"vw":29.393274},{"c":29.42,"h":29.46,"l":29.39,"n":171,"o":29.4,"t":"2026-10-20T19:30:00Z","v":8312,"vw":29.427401},{"c":29.46,"h":29.46,"l":29.42,"n":86,"o":29.445,"t":"2026-10-20T19:35:00Z","v":3144,"vw":29.433225},{"c":29.45,"h":29.45,"l":29.4201,"n":141,"o":29.44,"t":"2026-10-20T19:40:00Z","v":4714,"vw":29.435292},{"c":29.34,"h":29.46,"l":29.34,"n":173,"o":29.45,"t":"2026-10-20T19:45:00Z","v":5924,"vw":29.412331},{"c":29.35,"h":29.35,"l":29.3,"n":150,"o":29.32,"t":"2026-10-20T19:50:00Z","v":6285,"vw":29.32491},{"c":29.33,"h":29.38,"l":29.26,"n":717,"o":29.35,"t":"2026-10-20T19:55:00Z","v":34555,"vw":29.330904},{"c":29.34,"h":29.34,"l":29.34,"n":24,"o":29.34,"t":"2026-10-20T20:00:00Z","v":85284,"vw":29.34},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-21T09:15:00Z","v":104,"vw":29.38},{"c":29.175,"h":29.42,"l":29.15,"n":21,"o":29.15,"t":"2026-10-21T13:30:00Z","v":2613,"vw":29.17586},{"c":29.165,"h":29.195,"l":29.15,"n":27,"o":29.165,"t":"2026-10-21T13:35:00Z","v":1033,"vw":29.1775},{"c":28.895,"h":29.02,"l":28.8,"n":121,"o":29.02,"t":"2026-10-21T13:40:00Z","v":8406,"vw":28.959557},{"c":28.94,"h":28.97,"l":28.94,"n":27,"o":28.9699,"t":"2026-10-21T13:45:00Z","v":3971,"vw":28.968139},{"c":29.02,"h":29.02,"l":29,"n":6,"o":29,"t":"2026-10-21T13:50:00Z","v":309,"vw":29.006667},{"c":28.99,"h":29.04,"l":28.99,"n":13,"o":29.025,"t":"2026-10-21T13:55:00Z","v":714,"vw":29.017869},{"c":28.972,"h":28.972,"l":28.935,"n":54,"o":28.96,"t":"2026-10-21T14:00:00Z","v":1701,"vw":28.94245},{"c":28.935,"h":28.935,"l":28.85,"n":9,"o":28.85,"t":"2026-10-21T14:05:00Z","v":478,"vw":28.896703},{"c":28.9577,"h":28.9577,"l":28.855,"n":18,"o":28.935,"t":"2026-10-21T14:10:00Z","v":2058,"vw":28.938318},{"c":28.61,"h":28.895,"l":28.54,"n":103,"o":28.895,"t":"2026-10-21T14:15:00Z","v":3748,"vw":28.745207},{"c":28.6,"h":28.61,"l":28.555,"n":17,"o":28.555,"t":"2026-10-21T14:20:00Z","v":800,"vw":28.597},{"c":28.565,"h":28.595,"l":28.54,"n":32,"o":28.595,"t":"2026-10-21T14:25:00Z","v":576,"vw":28.566667},{"c":28.435,"h":28.64,"l":28.435,"n":195,"o":28.56,"t":"2026-10-21T14:30:00Z","v":15953,"vw":28.551482},{"c":28.47,"h":28.47,"l":28.47,"n":11,"o":28.47,"t":"2026-10-21T14:35:00Z","v":249,"vw":28.47},{"c":28.475,"h":28.475,"l":28.475,"n":12,"o":28.475,"t":"2026-10-21T14:40:00Z","v":398,"vw":28.475},{"c":28.495,"h":28.495,"l":28.38,"n":23,"o":28.38,"t":"2026-10-21T14:45:00Z","v":529,"vw":28.421667},{"c":28.43,"h":28.5,"l":28.43,"n":41,"o":28.5,"t":"2026-10-21T14:50:00Z","v":4699,"vw":28.496653},{"c":28.39,"h":28.5,"l":28.39,"n":91,"o":28.5,"t":"2026-10-21T14:55:00Z","v":2880,"vw":28.460136},{"c":28.33,"h":28.37,"l":28.2948,"n":63,"o":28.365,"t":"2026-10-21T15:00:00Z","v":3103,"vw":28.346927},{"c":28.27,"h":28.325,"l":28.25,"n":52,"o":28.325,"t":"2026-10-21T15:05:00Z","v":3522,"vw":28.268362},{"c":28.27,"h":28.3,"l":28.15,"n":117,"o":28.3,"t":"2026-10-21T15:10:00Z","v":4106,"vw":28.243546},{"c":28.15,"h":28.215,"l":28.15,"n":48,"o":28.215,"t":"2026-10-21T15:15:00Z","v":1833,"vw":28.181637},{"c":28.17,"h":28.24,"l":28.13,"n":55,"o":28.24,"t":"2026-10-21T15:20:00Z","v":2033,"vw":28.156316},{"c":28.215,"h":28.215,"l":28.195,"n":36,"o":28.195,"t":"2026-10-21T15:25:00Z","v":1203,"vw":28.201111},{"c":28.28,"h":28.2899,"l":28.22,"n":72,"o":28.26,"t":"2026-10-21T15:30:00Z","v":2297,"vw":28.271236},{"c":28.27,"h":28.27,"l":28.24,"n":92,"o":28.26,"t":"2026-10-21T15:35:00Z","v":1927,"vw":28.246957},{"c":28.17,"h":28.23,"l":28.17,"n":96,"o":28.23,"t":"2026-10-21T15:40:00Z","v":3126,"vw":28.204129},{"c":28.18,"h":28.25,"l":28.17,"n":189,"o":28.17,"t":"2026-10-21T15:45:00Z","v":37680,"vw":28.219946},{"c":28.3,"h":28.38,"l":28.235,"n":102,"o":28.24,"t":"2026-10-21T15:50:00Z","v":10897,"vw":28.282391},{"c":28.34,"h":28.34,"l":28.34,"n":34,"o":28.34,"t":"2026-10-21T15:55:00Z","v":2355,"vw":28.34},{"c":28.2918,"h":28.34,"l":28.2918,"n":15,"o":28.3,"t":"2026-10-21T16:00:00Z","v":1108,"vw":28.327159},{"c":28.3871,"h":28.3871,"l":28.3871,"n":7,"o":28.3871,"t":"2026-10-21T16:05:00Z","v":648,"vw":28.3871},{"c":28.2901,"h":28.34,"l":28.2901,"n":12,"o":28.34,"t":"2026-10-21T16:15:00Z","v":876,"vw":28.296338},{"c":28.235,"h":28.29,"l":28.235,"n":105,"o":28.29,"t":"2026-10-21T16:20:00Z","v":3998,"vw":28.261923},{"c":28.155,"h":28.19,"l":28.15,"n":41,"o":28.19,"t":"2026-10-21T16:25:00Z","v":1836,"vw":28.180455},{"c":28.09,"h":28.13,"l":28.09,"n":47,"o":28.12,"t":"2026-10-21T16:30:00Z","v":2432,"vw":28.10826},{"c":28.115,"h":28.115,"l":28.105,"n":20,"o":28.105,"t":"2026-10-21T16:35:00Z","v":2765,"vw":28.114496},{"c":28.05,"h":28.12,"l":28.05,"n":94,"o":28.12,"t":"2026-10-21T16:40:00Z","v":2791,"vw":28.093636},{"c":28.125,"h":28.15,"l":28.065,"n":212,"o":28.065,"t":"2026-10-21T16:45:00Z","v":8702,"vw":28.100465},{"c":28.33,"h":28.33,"l":28.125,"n":62,"o":28.125,"t":"2026-10-21T16:50:00Z","v":3174,"vw":28.265},{"c":28.37,"h":28.375,"l":28.37,"n":22,"o":28.37,"t":"2026-10-21T16:55:00Z","v":507,"vw":28.371667},{"c":28.2342,"h":28.375,"l":28.2342,"n":70,"o":28.375,"t":"2026-10-21T17:00:00Z","v":2933,"vw":28.305883},{"c":28.255,"h":28.255,"l":28.23,"n":35,"o":28.25,"t":"2026-10-21T17:05:00Z","v":2500,"vw":28.249762},{"c":28.33,"h":28.34,"l":28.31,"n":56,"o":28.31,"t":"2026-10-21T17:10:00Z","v":1682,"vw":28.327},{"c":28.25,"h":28.33,"l":28.25,"n":92,"o":28.33,"t":"2026-10-21T17:15:00Z","v":2479,"vw":28.287693},{"c":28.245,"h":28.245,"l":28.22,"n":28,"o":28.22,"t":"2026-10-21T17:20:00Z","v":729,"vw":28.23},{"c":28.25,"h":28.25,"l":28.245,"n":17,"o":28.245,"t":"2026-10-21T17:25:00Z","v":792,"vw":28.24575},{"c":28.16,"h":28.23,"l":28.16,"n":90,"o":28.23,"t":"2026-10-21T17:30:00Z","v":3154,"vw":28.214086},{"c":28.15,"h":28.155,"l":28.1368,"n":31,"o":28.155,"t":"2026-10-21T17:40:00Z","v":894,"vw":28.150089},{"c":28.165,"h":28.165,"l":28.05,"n":124,"o":28.15,"t":"2026-10-21T17:45:00Z","v":9704,"vw":28.096704},{"c":28.27,"h":28.27,"l":28.22,"n":54,"o":28.22,"t":"2026-10-21T17:50:00Z","v":1524,"vw":28.240592},{"c":28.285,"h":28.285,"l":28.2512,"n":72,"o":28.27,"t":"2026-10-21T17:55:00Z","v":5129,"vw":28.260866},{"c":28.215,"h":28.285,"l":28.2057,"n":64,"o":28.285,"t":"2026-10-21T18:00:00Z","v":3194,"vw":28.23178},{"c":28.1575,"h":28.23,"l":28.15,"n":65,"o":28.23,"t":"2026-10-21T18:05:00Z","v":4511,"vw":28.208137},{"c":28.18,"h":28.18,"l":28.14,"n":45,"o":28.16,"t":"2026-10-21T18:10:00Z","v":1238,"vw":28.16},{"c":28.17,"h":28.21,"l":28.17,"n":80,"o":28.18,"t":"2026-10-21T18:15:00Z","v":2125,"vw":28.18239},{"c":28.18,"h":28.18,"l":28.17,"n":32,"o":28.18,"t":"2026-10-21T18:20:00Z","v":833,"vw":28.178024},{"c":28.2036,"h":28.2036,"l":28.18,"n":29,"o":28.18,"t":"2026-10-21T18:25:00Z","v":742,"vw":28.194592},{"c":28.23,"h":28.23,"l":28.2,"n":45,"o":28.22,"t":"2026-10-21T18:35:00Z","v":1981,"vw":28.211786},{"c":28.11,"h":28.21,"l":28.11,"n":87,"o":28.21,"t":"2026-10-21T18:40:00Z","v":4568,"vw":28.157812},{"c":28.125,"h":28.125,"l":28.0601,"n":38,"o":28.0601,"t":"2026-10-21T18:45:00Z","v":6002,"vw":28.070966},{"c":28.125,"h":28.125,"l":28.125,"n":39,"o":28.125,"t":"2026-10-21T18:50:00Z","v":520,"vw":28.125},{"c":28.04,"h":28.09,"l":28.02,"n":103,"o":28.09,"t":"2026-10-21T18:55:00Z","v":3276,"vw":28.051823},{"c":28.06,"h":28.06,"l":28.025,"n":47,"o":28.035,"t":"2026-10-21T19:00:00Z","v":2263,"vw":28.034252},{"c":28.08,"h":28.09,"l":28.06,"n":33,"o":28.08,"t":"2026-10-21T19:05:00Z","v":1199,"vw":28.077143},{"c":28.07,"h":28.07,"l":28.07,"n":28,"o":28.07,"t":"2026-10-21T19:10:00Z","v":886,"vw":28.07},{"c":28.03,"h":28.05,"l":28.03,"n":61,"o":28.05,"t":"2026-10-21T19:15:00Z","v":1872,"vw":28.048152},{"c":28.115,"h":28.14,"l":28.04,"n":102,"o":28.06,"t":"2026-10-21T19:20:00Z","v":9223,"vw":28.094716},{"c":28.14,"h":28.15,"l":28.115,"n":99,"o":28.115,"t":"2026-10-21T19:25:00Z","v":2331,"vw":28.124091},{"c":28.14,"h":28.16,"l":28.12,"n":214,"o":28.135,"t":"2026-10-21T19:30:00Z","v":6273,"vw":28.136727},{"c":28.125,"h":28.13,"l":28.07,"n":156,"o":28.13,"t":"2026-10-21T19:35:00Z","v":4943,"vw":28.098296},{"c":28.125,"h":28.1358,"l":28.0813,"n":77,"o":28.1358,"t":"2026-10-21T19:40:00Z","v":1642,"vw":28.105991},{"c":28.11,"h":28.125,"l":28.08,"n":134,"o":28.125,"t":"2026-10-21T19:45:00Z","v":3793,"vw":28.113519},{"c":27.95,"h":28.065,"l":27.95,"n":371,"o":28.04,"t":"2026-10-21T19:50:00Z","v":13189,"vw":28.026666},{"c":27.91,"h":27.98,"l":27.84,"n":860,"o":27.98,"t":"2026-10-21T19:55:00Z","v":40772,"vw":27.888213},{"c":27.9,"h":27.9,"l":27.9,"n":22,"o":27.9,"t":"2026-10-21T20:00:00Z","v":78306,"vw":27.9},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-21T20:35:00Z","v":700,"vw":27.9},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T22:15:00Z","v":120,"vw":28},{"c":28.34,"h":28.4776,"l":28.18,"n":44,"o":28.18,"t":"2026-10-22T13:30:00Z","v":5511,"vw":28.219384},{"c":28.375,"h":28.45,"l":28.34,"n":32,"o":28.34,"t":"2026-10-22T13:35:00Z","v":1929,"vw":28.389274},{"c":28.4536,"h":28.4536,"l":28.4536,"n":4,"o":28.4536,"t":"2026-10-22T13:40:00Z","v":534,"vw":28.4536},{"c":28.66,"h":28.66,"l":28.435,"n":22,"o":28.51,"t":"2026-10-22T13:45:00Z","v":1352,"vw":28.557727},{"c":28.46,"h":28.46,"l":28.46,"n":15,"o":28.46,"t":"2026-10-22T13:55:00Z","v":357,"vw":28.46},{"c":28.7594,"h":28.7594,"l":28.7594,"n":9,"o":28.7594,"t":"2026-10-22T14:00:00Z","v":421,"vw":28.7594},{"c":28.6,"h":28.625,"l":28.46,"n":22,"o":28.46,"t":"2026-10-22T14:05:00Z","v":5412,"vw":28.598302},{"c":28.69,"h":28.69,"l":28.69,"n":8,"o":28.69,"t":"2026-10-22T14:10:00Z","v":148,"vw":28.69},{"c":28.63,"h":28.79,"l":28.63,"n":155,"o":28.77,"t":"2026-10-22T14:15:00Z","v":5118,"vw":28.719716},{"c":28.7706,"h":28.7706,"l":28.69,"n":19,"o":28.69,"t":"2026-10-22T14:20:00Z","v":1747,"vw":28.710135},{"c":28.69,"h":28.69,"l":28.69,"n":7,"o":28.69,"t":"2026-10-22T14:25:00Z","v":308,"vw":28.69},{"c":28.56,"h":28.68,"l":28.56,"n":106,"o":28.68,"t":"2026-10-22T14:30:00Z","v":4018,"vw":28.63221},{"c":28.53,"h":28.57,"l":28.37,"n":107,"o":28.53,"t":"2026-10-22T14:35:00Z","v":21959,"vw":28.435657},{"c":28.495,"h":28.495,"l":28.44,"n":16,"o":28.45,"t":"2026-10-22T14:40:00Z","v":422,"vw":28.461667},{"c":28.51,"h":28.55,"l":28.5,"n":51,"o":28.55,"t":"2026-10-22T14:45:00Z","v":1433,"vw":28.51875},{"c":28.49,"h":28.49,"l":28.49,"n":18,"o":28.49,"t":"2026-10-22T14:50:00Z","v":347,"vw":28.49},{"c":28.52,"h":28.52,"l":28.48,"n":62,"o":28.5,"t":"2026-10-22T14:55:00Z","v":956,"vw":28.5},{"c":28.68,"h":28.68,"l":28.53,"n":57,"o":28.53,"t":"2026-10-22T15:00:00Z","v":2299,"vw":28.612075},{"c":28.75,"h":28.75,"l":28.675,"n":62,"o":28.675,"t":"2026-10-22T15:05:00Z","v":2644,"vw":28.715871},{"c":28.92,"h":28.92,"l":28.81,"n":16,"o":28.81,"t":"2026-10-22T15:10:00Z","v":599,"vw":28.8875},{"c":29.0169,"h":29.0169,"l":28.88,"n":81,"o":28.91,"t":"2026-10-22T15:15:00Z","v":2035,"vw":28.940563},{"c":28.96,"h":28.96,"l":28.95,"n":31,"o":28.96,"t":"2026-10-22T15:20:00Z","v":817,"vw":28.956667},{"c":28.945,"h":28.965,"l":28.94,"n":53,"o":28.96,"t":"2026-10-22T15:25:00Z","v":1719,"vw":28.958117},{"c":28.96,"h":28.96,"l":28.955,"n":23,"o":28.955,"t":"2026-10-22T15:30:00Z","v":537,"vw":28.956667},{"c":28.93,"h":28.97,"l":28.86,"n":113,"o":28.97,"t":"2026-10-22T15:35:00Z","v":7350,"vw":28.896304},{"c":28.92,"h":28.965,"l":28.83,"n":75,"o":28.9,"t":"2026-10-22T15:40:00Z","v":13890,"vw":28.881886},{"c":28.96,"h":28.96,"l":28.91,"n":84,"o":28.95,"t":"2026-10-22T15:45:00Z","v":2248,"vw":28.942727},{"c":29,"h":29.01,"l":28.96,"n":78,"o":28.96,"t":"2026-10-22T15:50:00Z","v":2365,"vw":28.987273},{"c":29.135,"h":29.135,"l":29.01,"n":94,"o":29.01,"t":"2026-10-22T15:55:00Z","v":5072,"vw":29.044081},{"c":29.135,"h":29.17,"l":29.13,"n":55,"o":29.14,"t":"2026-10-22T16:00:00Z","v":3975,"vw":29.154666},{"c":29.07,"h":29.09,"l":29.07,"n":29,"o":29.09,"t":"2026-10-22T16:05:00Z","v":1036,"vw":29.0825},{"c":29.17,"h":29.17,"l":29.075,"n":92,"o":29.075,"t":"2026-10-22T16:10:00Z","v":3525,"vw":29.131026},{"c":29.325,"h":29.35,"l":29.22,"n":118,"o":29.22,"t":"2026-10-22T16:15:00Z","v":5003,"vw":29.288116},{"c":29.38,"h":29.38,"l":29.32,"n":28,"o":29.32,"t":"2026-10-22T16:20:00Z","v":1534,"vw":29.36242},{"c":29.425,"h":29.475,"l":29.41,"n":81,"o":29.42,"t":"2026-10-22T16:25:00Z","v":8784,"vw":29.435812},{"c":29.495,"h":29.495,"l":29.28,"n":140,"o":29.425,"t":"2026-10-22T16:30:00Z","v":11479,"vw":29.332661},{"c":29.5,"h":29.5,"l":29.45,"n":61,"o":29.48,"t":"2026-10-22T16:35:00Z","v":2932,"vw":29.46675},{"c":29.51,"h":29.51,"l":29.475,"n":29,"o":29.51,"t":"2026-10-22T16:40:00Z","v":1162,"vw":29.502457},{"c":29.58,"h":29.58,"l":29.53,"n":39,"o":29.545,"t":"2026-10-22T16:45:00Z","v":1211,"vw":29.561459},{"c":29.62,"h":29.63,"l":29.61,"n":62,"o":29.62,"t":"2026-10-22T16:50:00Z","v":1571,"vw":29.62},{"c":29.615,"h":29.63,"l":29.615,"n":29,"o":29.63,"t":"2026-10-22T16:55:00Z","v":3335,"vw":29.616027},{"c":29.52,"h":29.595,"l":29.52,"n":77,"o":29.59,"t":"2026-10-22T17:00:00Z","v":3142,"vw":29.562753},{"c":29.51,"h":29.51,"l":29.49,"n":41,"o":29.49,"t":"2026-10-22T17:05:00Z","v":1564,"vw":29.501667},{"c":29.49,"h":29.5,"l":29.48,"n":36,"o":29.5,"t":"2026-10-22T17:10:00Z","v":960,"vw":29.493333},{"c":29.42,"h":29.49,"l":29.42,"n":124,"o":29.49,"t":"2026-10-22T17:15:00Z","v":4687,"vw":29.463679},{"c":29.39,"h":29.48,"l":29.39,"n":126,"o":29.45,"t":"2026-10-22T17:20:00Z","v":7569,"vw":29.441902},{"c":29.41,"h":29.41,"l":29.4,"n":30,"o":29.405,"t":"2026-10-22T17:25:00Z","v":1562,"vw":29.401923},{"c":29.45,"h":29.48,"l":29.405,"n":62,"o":29.41,"t":"2026-10-22T17:30:00Z","v":2054,"vw":29.443245},{"c":29.465,"h":29.465,"l":29.4401,"n":35,"o":29.465,"t":"2026-10-22T17:35:00Z","v":1313,"vw":29.457839},{"c":29.47,"h":29.49,"l":29.465,"n":52,"o":29.465,"t":"2026-10-22T17:40:00Z","v":1629,"vw":29.478326},{"c":29.45,"h":29.5,"l":29.45,"n":59,"o":29.475,"t":"2026-10-22T17:45:00Z","v":1762,"vw":29.470307},{"c":29.499,"h":29.499,"l":29.44,"n":97,"o":29.465,"t":"2026-10-22T17:50:00Z","v":3156,"vw":29.459433},{"c":29.55,"h":29.55,"l":29.5,"n":67,"o":29.5,"t":"2026-10-22T17:55:00Z","v":1592,"vw":29.517881},{"c":29.55,"h":29.55,"l":29.55,"n":36,"o":29.55,"t":"2026-10-22T18:00:00Z","v":864,"vw":29.55},{"c":29.57,"h":29.6,"l":29.52,"n":180,"o":29.54,"t":"2026-10-22T18:05:00Z","v":10392,"vw":29.557396},{"c":29.635,"h":29.635,"l":29.59,"n":62,"o":29.62,"t":"2026-10-22T18:10:00Z","v":2714,"vw":29.609386},{"c":29.645,"h":29.665,"l":29.6,"n":72,"o":29.6,"t":"2026-10-22T18:15:00Z","v":2220,"vw":29.63887},{"c":29.645,"h":29.669,"l":29.645,"n":19,"o":29.645,"t":"2026-10-22T18:20:00Z","v":779,"vw":29.65475},{"c":29.61,"h":29.6676,"l":29.59,"n":162,"o":29.645,"t":"2026-10-22T18:25:00Z","v":4306,"vw":29.640691},{"c":29.57,"h":29.63,"l":29.57,"n":105,"o":29.6,"t":"2026-10-22T18:30:00Z","v":5636,"vw":29.602882},{"c":29.59,"h":29.645,"l":29.59,"n":31,"o":29.6,"t":"2026-10-22T18:35:00Z","v":943,"vw":29.625},{"c":29.66,"h":29.66,"l":29.59,"n":77,"o":29.6,"t":"2026-10-22T18:40:00Z","v":2648,"vw":29.63747},{"c":29.635,"h":29.68,"l":29.62,"n":105,"o":29.66,"t":"2026-10-22T18:45:00Z","v":3032,"vw":29.638198},{"c":29.6,"h":29.63,"l":29.6,"n":26,"o":29.63,"t":"2026-10-22T18:50:00Z","v":538,"vw":29.62},{"c":29.625,"h":29.625,"l":29.6,"n":113,"o":29.6001,"t":"2026-10-22T18:55:00Z","v":2305,"vw":29.611555},{"c":29.675,"h":29.675,"l":29.625,"n":76,"o":29.625,"t":"2026-10-22T19:00:00Z","v":5189,"vw":29.658453},{"c":29.655,"h":29.675,"l":29.63,"n":138,"o":29.675,"t":"2026-10-22T19:05:00Z","v":4408,"vw":29.652935},{"c":29.645,"h":29.65,"l":29.64,"n":79,"o":29.65,"t":"2026-10-22T19:10:00Z","v":3112,"vw":29.643442},{"c":29.71,"h":29.71,"l":29.63,"n":109,"o":29.65,"t":"2026-10-22T19:15:00Z","v":3515,"vw":29.665277},{"c":29.72,"h":29.755,"l":29.68,"n":151,"o":29.68,"t":"2026-10-22T19:20:00Z","v":3859,"vw":29.717179},{"c":29.68,"h":29.725,"l":29.68,"n":111,"o":29.72,"t":"2026-10-22T19:25:00Z","v":2190,"vw":29.698182},{"c":29.635,"h":29.6899,"l":29.595,"n":184,"o":29.64,"t":"2026-10-22T19:30:00Z","v":4883,"vw":29.625193},{"c":29.73,"h":29.73,"l":29.63,"n":91,"o":29.63,"t":"2026-10-22T19:35:00Z","v":2532,"vw":29.656373},{"c":29.73,"h":29.76,"l":29.72,"n":187,"o":29.73,"t":"2026-10-22T19:40:00Z","v":5527,"vw":29.732714},{"c":29.72,"h":29.765,"l":29.7,"n":227,"o":29.72,"t":"2026-10-22T19:45:00Z","v":8285,"vw":29.730537},{"c":29.8,"h":29.85,"l":29.73,"n":273,"o":29.73,"t":"2026-10-22T19:50:00Z","v":6424,"vw":29.791087},{"c":29.95,"h":29.95,"l":29.82,"n":885,"o":29.9,"t":"2026-10-22T19:55:00Z","v":33136,"vw":29.88978},{"c":29.93,"h":29.93,"l":29.93,"n":26,"o":29.93,"t":"2026-10-22T20:00:00Z","v":89189,"vw":29.93}],"history":[{"c":28.98,"h":29.725,"l":28.9401,"n":4457,"o":29.55,"t":"2024-10-21T04:00:00Z","v":222742,"vw":29.115439},{"c":28.86,"h":29.08,"l":28.665,"n":5398,"o":28.95,"t":"2024-10-22T04:00:00Z","v":125757,"vw":28.851937},{"c":28.97,"h":29.04,"l":28.7,"n":3763,"o":28.8,"t":"2024-10-23T04:00:00Z","v":121314,"vw":28.920786},{"c":28.95,"h":28.99,"l":28.73,"n":3319,"o":28.86,"t":"2024-10-24T04:00:00Z","v":128388,"vw":28.909925},{"c":28.73,"h":29.16,"l":28.68,"n":3948,"o":29.03,"t":"2024-10-25T04:00:00Z","v":133787,"vw":28.816475},{"c":29.26,"h":29.5,"l":28.95,"n":4156,"o":28.95,"t":"2024-10-28T04:00:00Z","v":174001,"vw":29.256341},{"c":29.1,"h":29.288,"l":28.86,"n":4696,"o":29.15,"t":"2024-10-29T04:00:00Z","v":167096,"vw":29.07367},{"c":29.09,"h":29.35,"l":28.91,"n":4916,"o":29.05,"t":"2024-10-30T04:00:00Z","v":195022,"vw":29.091608},{"c":32.11,"h":33.605,"l":31.71,"n":11196,"o":32.1,"t":"2024-10-31T04:00:00Z","v":560076,"vw":32.411228},{"c":31.66,"h":32.295,"l":31.07,"n":7125,"o":31.96,"t":"2024-11-01T04:00:00Z","v":298091,"vw":31.731948},{"c":33.03,"h":33.32,"l":31.78,"n":7171,"o":31.78,"t":"2024-11-04T05:00:00Z","v":294654,"vw":32.978832},{"c":33.32,"h":33.5399,"l":32.765,"n":7575,"o":33.02,"t":"2024-11-05T05:00:00Z","v":290100,"vw":33.259195},{"c":34.08,"h":34.53,"l":33.47,"n":7886,"o":33.67,"t":"2024-11-06T05:00:00Z","v":348994,"vw":34.122031},{"c":33.83,"h":34.56,"l":33.7238,"n":7359,"o":34.01,"t":"2024-11-07T05:00:00Z","v":313668,"vw":33.953596},{"c":34.26,"h":34.43,"l":33.6909,"n":6709,"o":33.74,"t":"2024-11-08T05:00:00Z","v":315954,"vw":34.197711},{"c":34.52,"h":34.65,"l":34.0285,"n":6264,"o":34.25,"t":"2024-11-11T05:00:00Z","v":346873,"vw":34.42846},{"c":34.4,"h":35.27,"l":34.3,"n":7320,"o":34.67,"t":"2024-11-12T05:00:00Z","v":342942,"vw":34.573479},{"c":33.72,"h":34.54,"l":33.52,"n":6988,"o":34.54,"t":"2024-11-13T05:00:00Z","v":313663,"vw":33.772109},{"c":33.45,"h":33.93,"l":33.3,"n":6446,"o":33.62,"t":"2024-11-14T05:00:00Z","v":304409,"vw":33.505591},{"c":33.78,"h":33.92,"l":33.5,"n":6849,"o":33.73,"t":"2024-11-15T05:00:00Z","v":389286,"vw":33.76472},{"c":33.82,"h":34.49,"l":33.805,"n":7033,"o":33.85,"t":"2024-11-18T05:00:00Z","v":264814,"vw":34.002359},{"c":33.78,"h":33.84,"l":33.295,"n":5207,"o":33.64,"t":"2024-11-19T05:00:00Z","v":158863,"vw":33.701981},{"c":33.86,"h":33.95,"l":33.38,"n":4991,"o":33.63,"t":"2024-11-20T05:00:00Z","v":156755,"vw":33.747966},{"c":33.6,"h":34.015,"l":33.59,"n":5479,"o":34,"t":"2024-11-21T05:00:00Z","v":198899,"vw":33.717315},{"c":33.8,"h":33.99,"l":33.54,"n":7361,"o":33.65,"t":"2024-11-22T05:00:00Z","v":207794,"vw":33.742755},{"c":33.57,"h":34.3561,"l":33.53,"n":7659,"o":34.14,"t":"2024-11-25T05:00:00Z","v":279914,"vw":33.73258},{"c":33.98,"h":34.09,"l":33.53,"n":7771,"o":33.59,"t":"2024-11-26T05:00:00Z","v":277519,"vw":33.899853},{"c":33.97,"h":34.41,"l":33.875,"n":6475,"o":34.06,"t":"2024-11-27T05:00:00Z","v":207157,"vw":34.036896},{"c":33.75,"h":34,"l":33.56,"n":3650,"o":33.92,"t":"2024-11-29T05:00:00Z","v":166136,"vw":33.730215},{"c":34.92,"h":35.14,"l":33.57,"n":14106,"o":33.9,"t":"2024-12-02T05:00:00Z","v":744443,"vw":34.680116},{"c":34.44,"h":35.25,"l":34.14,"n":7440,"o":35.04,"t":"2024-12-03T05:00:00Z","v":330477,"vw":34.501134},{"c":34.28,"h":34.605,"l":34.1,"n":7992,"o":34.38,"t":"2024-12-04T05:00:00Z","v":261018,"vw":34.309863},{"c":34.07,"h":34.3575,"l":33.9,"n":6531,"o":34.06,"t":"2024-12-05T05:00:00Z","v":272425,"vw":34.091342},{"c":33.55,"h":34.11,"l":33.4,"n":4652,"o":34.11,"t":"2024-12-06T05:00:00Z","v":187750,"vw":33.588998},{"c":33.42,"h":34.085,"l":33.31,"n":6388,"o":33.7,"t":"2024-12-09T05:00:00Z","v":231048,"vw":33.536175},{"c":33.67,"h":33.8225,"l":33,"n":6079,"o":33.25,"t":"2024-12-10T05:00:00Z","v":223336,"vw":33.625618},{"c":33.95,"h":34.1599,"l":33.78,"n":6682,"o":33.96,"t":"2024-12-11T05:00:00Z","v":240641,"vw":33.976638},{"c":33.95,"h":34.365,"l":33.93,"n":4942,"o":34.11,"t":"2024-12-12T05:00:00Z","v":173207,"vw":34.070665},{"c":33.99,"h":34,"l":33.59,"n":5272,"o":33.87,"t":"2024-12-13T05:00:00Z","v":159784,"vw":33.880987},{"c":34.06,"h":34.5,"l":33.94,"n":7774,"o":33.94,"t":"2024-12-16T05:00:00Z","v":289758,"vw":34.130721},{"c":33.88,"h":34.12,"l":33.635,"n":7435,"o":33.94,"t":"2024-12-17T05:00:00Z","v":287833,"vw":33.84921},{"c":33.32,"h":34.21,"l":33.3,"n":8087,"o":33.72,"t":"2024-12-18T05:00:00Z","v":304887,"vw":33.60369},{"c":33.03,"h":33.6092,"l":33.0233,"n":9437,"o":33.28,"t":"2024-12-19T05:00:00Z","v":425506,"vw":33.203873},{"c":33.32,"h":33.65,"l":32.81,"n":13472,"o":32.86,"t":"2024-12-20T05:00:00Z","v":2532441,"vw":33.308083},{"c":33.38,"h":33.88,"l":33.1776,"n":6877,"o":33.5,"t":"2024-12-23T05:00:00Z","v":306072,"vw":33.493157},{"c":33.35,"h":33.42,"l":32.98,"n":2959,"o":33.09,"t":"2024-12-24T05:00:00Z","v":140328,"vw":33.184278},{"c":33.73,"h":34.07,"l":33.2,"n":6914,"o":33.22,"t":"2024-12-26T05:00:00Z","v":349163,"vw":33.755061},{"c":33.08,"h":33.96,"l":32.95,"n":4497,"o":33.64,"t":"2024-12-27T05:00:00Z","v":274259,"vw":33.147813},{"c":33.22,"h":33.46,"l":32.73,"n":4421,"o":33,"t":"2024-12-30T05:00:00Z","v":268225,"vw":33.231035},{"c":33.21,"h":33.8,"l":33.09,"n":3986,"o":33.39,"t":"2024-12-31T05:00:00Z","v":234116,"vw":33.240573},{"c":32.92,"h":33.68,"l":32.85,"n":4662,"o":33.23,"t":"2025-01-02T05:00:00Z","v":166946,"vw":33.033219},{"c":32.84,"h":33.076,"l":32.6,"n":5729,"o":32.92,"t":"2025-01-03T05:00:00Z","v":208613,"vw":32.869267},{"c":31.34,"h":32.76,"l":31.33,"n":6087,"o":32.76,"t":"2025-01-06T05:00:00Z","v":291143,"vw":31.59248},{"c":31.08,"h":31.9899,"l":31.01,"n":6343,"o":31.46,"t":"2025-01-07T05:00:00Z","v":358090,"vw":31.189964},{"c":31.11,"h":31.19,"l":30.534,"n":5346,"o":30.9,"t":"2025-01-08T05:00:00Z","v":265067,"vw":31.017541},{"c":30.52,"h":31.0962,"l":30.32,"n":5879,"o":30.77,"t":"2025-01-10T05:00:00Z","v":250808,"vw":30.544625},{"c":31.09,"h":31.265,"l":30.52,"n":5182,"o":30.55,"t":"2025-01-13T05:00:00Z","v":254164,"vw":31.016114},{"c":31.53,"h":31.64,"l":31.13,"n":4024,"o":31.22,"t":"2025-01-14T05:00:00Z","v":194763,"vw":31.453332},{"c":31.44,"h":31.81,"l":31.29,"n":5189,"o":31.81,"t":"2025-01-15T05:00:00Z","v":209701,"vw":31.484261},{"c":31.57,"h":31.7503,"l":31.225,"n":4343,"o":31.31,"t":"2025-01-16T05:00:00Z","v":187181,"vw":31.491044},{"c":31.68,"h":31.8999,"l":31.57,"n":4482,"o":31.65,"t":"2025-01-17T05:00:00Z","v":195354,"vw":31.689869},{"c":31.69,"h":32,"l":31.24,"n":6439,"o":31.79,"t":"2025-01-21T05:00:00Z","v":279208,"vw":31.631333},{"c":30.7,"h":31.62,"l":30.52,"n":6048,"o":31.53,"t":"2025-01-22T05:00:00Z","v":315972,"vw":30.731752},{"c":31.1,"h":31.1432,"l":30.6,"n":4960,"o":30.6,"t":"2025-01-23T05:00:00Z","v":206958,"vw":31.000493},{"c":31.34,"h":31.47,"l":30.86,"n":4806,"o":30.96,"t":"2025-01-24T05:00:00Z","v":233229,"vw":31.194073},{"c":31.69,"h":32.38,"l":31.6,"n":6182,"o":31.77,"t":"2025-01-27T05:00:00Z","v":312741,"vw":31.807404},{"c":31.54,"h":32.015,"l":31.49,"n":5415,"o":31.64,"t":"2025-01-28T05:00:00Z","v":226849,"vw":31.629379},{"c":31.43,"h":31.82,"l":31.31,"n":4400,"o":31.61,"t":"2025-01-29T05:00:00Z","v":156021,"vw":31.48329},{"c":31.08,"h":31.94,"l":31.0501,"n":5632,"o":31.69,"t":"2025-01-30T05:00:00Z","v":262153,"vw":31.301117},{"c":30.49,"h":31.22,"l":30.23,"n":8263,"o":30.9,"t":"2025-01-31T05:00:00Z","v":529184,"vw":30.472951},{"c":30.91,"h":31.2,"l":29.5,"n":9887,"o":30,"t":"2025-02-03T05:00:00Z","v":414923,"vw":30.742305},{"c":30.75,"h":30.95,"l":30.36,"n":7087,"o":30.9,"t":"2025-02-04T05:00:00Z","v":314900,"vw":30.731869},{"c":31,"h":31.2393,"l":30.6,"n":6226,"o":30.84,"t":"2025-02-05T05:00:00Z","v":313014,"vw":30.985151},{"c":31.24,"h":31.4485,"l":30.82,"n":6370,"o":31.27,"t":"2025-02-06T05:00:00Z","v":231677,"vw":31.208116},{"c":30.87,"h":31.275,"l":30.85,"n":5773,"o":31.24,"t":"2025-02-07T05:00:00Z","v":258857,"vw":30.955864},{"c":30.58,"h":30.9,"l":30.495,"n":6108,"o":30.9,"t":"2025-02-10T05:00:00Z","v":235794,"vw":30.617188},{"c":30.85,"h":30.97,"l":30.15,"n":8035,"o":30.52,"t":"2025-02-11T05:00:00Z","v":344305,"vw":30.66415},{"c":30.61,"h":30.91,"l":30.41,"n":6232,"o":30.55,"t":"2025-02-12T05:00:00Z","v":305826,"vw":30.701775},{"c":30.78,"h":30.8563,"l":30.4,"n":8587,"o":30.63,"t":"2025-02-13T05:00:00Z","v":302595,"vw":30.722756},{"c":30.21,"h":31.21,"l":30.19,"n":6124,"o":30.91,"t":"2025-02-14T05:00:00Z","v":198562,"vw":30.419617},{"c":30.19,"h":30.4,"l":29.865,"n":7937,"o":30.11,"t":"2025-02-18T05:00:00Z","v":403193,"vw":30.194084},{"c":30.47,"h":30.61,"l":30.06,"n":8358,"o":30.06,"t":"2025-02-19T05:00:00Z","v":313641,"vw":30.398669},{"c":30.61,"h":30.66,"l":30.24,"n":8192,"o":30.33,"t":"2025-02-20T05:00:00Z","v":263941,"vw":30.559655},{"c":30.88,"h":30.98,"l":30.61,"n":9047,"o":30.82,"t":"2025-02-21T05:00:00Z","v":520664,"vw":30.849587},{"c":29.95,"h":30.715,"l":26.5,"n":13156,"o":28.485,"t":"2025-02-24T05:00:00Z","v":646798,"vw":29.439417},{"c":30.19,"h":30.54,"l":29.7875,"n":10637,"o":29.81,"t":"2025-02-25T05:00:00Z","v":523945,"vw":30.152875},{"c":29.95,"h":30.72,"l":29.83,"n":11047,"o":30.2,"t":"2025-02-26T05:00:00Z","v":444830,"vw":30.064607},{"c":30.14,"h":30.22,"l":29.66,"n":8790,"o":29.66,"t":"2025-02-27T05:00:00Z","v":352535,"vw":30.058217},{"c":30.49,"h":30.69,"l":30.11,"n":7288,"o":30.35,"t":"2025-02-28T05:00:00Z","v":612628,"vw":30.434566},{"c":30.27,"h":30.926,"l":30.03,"n":15180,"o":30.42,"t":"2025-03-03T05:00:00Z","v":1059331,"vw":30.31132},{"c":29.96,"h":31,"l":29.92,"n":9819,"o":30.3,"t":"2025-03-04T05:00:00Z","v":388366,"vw":30.220667},{"c":29.99,"h":30.2812,"l":29.61,"n":8425,"o":29.67,"t":"2025-03-05T05:00:00Z","v":466120,"vw":29.974946},{"c":30.51,"h":30.6,"l":29.96,"n":9356,"o":30.04,"t":"2025-03-06T05:00:00Z","v":333594,"vw":30.3349},{"c":31.27,"h":31.6,"l":30.39,"n":8770,"o":30.39,"t":"2025-03-07T05:00:00Z","v":426930,"vw":31.222673},{"c":30.68,"h":31.7,"l":30.505,"n":9128,"o":31.07,"t":"2025-03-10T04:00:00Z","v":408298,"vw":30.960793},{"c":29.98,"h":30.68,"l":29.87,"n":9294,"o":30.68,"t":"2025-03-11T04:00:00Z","v":359462,"vw":30.140455},{"c":30.07,"h":30.315,"l":29.565,"n":8929,"o":29.76,"t":"2025-03-12T04:00:00Z","v":622002,"vw":30.001806},{"c":30.11,"h":30.4038,"l":29.91,"n":6962,"o":30.18,"t":"2025-03-13T04:00:00Z","v":344234,"vw":30.095617},{"c":30.05,"h":30.32,"l":29.91,"n":6827,"o":30.02,"t":"2025-03-14T04:00:00Z","v":321650,"vw":30.038838},{"c":30.28,"h":30.395,"l":29.76,"n":8306,"o":29.99,"t":"2025-03-17T04:00:00Z","v":319652,"vw":30.184907},{"c":29.9,"h":30.425,"l":29.85,"n":7472,"o":30.21,"t":"2025-03-18T04:00:00Z","v":327790,"vw":30.002929},{"c":30.2,"h":30.26,"l":29.79,"n":8859,"o":29.95,"t":"2025-03-19T04:00:00Z","v":326196,"vw":30.08111},{"c":29.93,"h":30.185,"l":29.42,"n":8850,"o":29.98,"t":"2025-03-20T04:00:00Z","v":293954,"vw":29.952903},{"c":29.65,"h":30.155,"l":29.32,"n":9175,"o":29.82,"t":"2025-03-21T04:00:00Z","v":1771146,"vw":29.662809},{"c":29.23,"h":29.85,"l":29.08,"n":13215,"o":29.72,"t":"2025-03-24T04:00:00Z","v":599981,"vw":29.312256},{"c":29.2,"h":29.59,"l":29,"n":8352,"o":29.25,"t":"2025-03-25T04:00:00Z","v":366585,"vw":29.302857},{"c":29.58,"h":29.67,"l":29.205,"n":7094,"o":29.29,"t":"2025-03-26T04:00:00Z","v":278802,"vw":29.497479},{"c":30.45,"h":30.54,"l":29.46,"n":8845,"o":29.67,"t":"2025-03-27T04:00:00Z","v":508465,"vw":30.353653},{"c":30.39,"h":30.74,"l":30.0878,"n":6399,"o":30.52,"t":"2025-03-28T04:00:00Z","v":327608,"vw":30.317147},{"c":30.83,"h":31.03,"l":30.285,"n":7065,"o":30.4,"t":"2025-03-31T04:00:00Z","v":389790,"vw":30.845569},{"c":31.07,"h":31.09,"l":30.53,"n":7807,"o":30.85,"t":"2025-04-01T04:00:00Z","v":299807,"vw":30.966941},{"c":31.37,"h":31.42,"l":30.77,"n":11192,"o":31.05,"t":"2025-04-02T04:00:00Z","v":559988,"vw":31.263839},{"c":31.39,"h":32.04,"l":31.21,"n":6552,"o":31.38,"t":"2025-04-03T04:00:00Z","v":283365,"vw":31.468107},{"c":30.55,"h":31.24,"l":30.06,"n":9302,"o":30.68,"t":"2025-04-04T04:00:00Z","v":478093,"vw":30.569727},{"c":29.92,"h":31,"l":29.5,"n":8845,"o":30.06,"t":"2025-04-07T04:00:00Z","v":448445,"vw":29.981243},{"c":29.61,"h":30.36,"l":29.49,"n":7609,"o":30.19,"t":"2025-04-08T04:00:00Z","v":337230,"vw":29.778441},{"c":30.57,"h":31.13,"l":29.03,"n":8983,"o":29.13,"t":"2025-04-09T04:00:00Z","v":488529,"vw":30.292143},{"c":30.41,"h":30.965,"l":29.98,"n":7565,"o":30.33,"t":"2025-04-10T04:00:00Z","v":337698,"vw":30.381442},{"c":30.96,"h":31.005,"l":30.3,"n":6365,"o":30.59,"t":"2025-04-11T04:00:00Z","v":237497,"vw":30.821652},{"c":31.48,"h":31.58,"l":30.915,"n":5496,"o":31.02,"t":"2025-04-14T04:00:00Z","v":258100,"vw":31.388642},{"c":31.33,"h":31.7,"l":31.17,"n":5154,"o":31.51,"t":"2025-04-15T04:00:00Z","v":275180,"vw":31.333125},{"c":31.78,"h":31.915,"l":31.4,"n":6902,"o":31.5,"t":"2025-04-16T04:00:00Z","v":524027,"vw":31.793293},{"c":32.42,"h":32.6,"l":31.7,"n":8335,"o":31.7,"t":"2025-04-17T04:00:00Z","v":630979,"vw":32.299396},{"c":33.31,"h":33.42,"l":32.45,"n":10172,"o":32.52,"t":"2025-04-21T04:00:00Z","v":491091,"vw":33.156471},{"c":33.78,"h":33.9751,"l":33.31,"n":10945,"o":33.5,"t":"2025-04-22T04:00:00Z","v":538666,"vw":33.770383},{"c":34.28,"h":34.33,"l":33.5169,"n":10289,"o":33.82,"t":"2025-04-23T04:00:00Z","v":499063,"vw":34.074745},{"c":34.68,"h":34.76,"l":33.9177,"n":10343,"o":34.1,"t":"2025-04-24T04:00:00Z","v":482326,"vw":34.538997},{"c":34.43,"h":34.79,"l":34.08,"n":8828,"o":34.64,"t":"2025-04-25T04:00:00Z","v":343289,"vw":34.410154},{"c":34.49,"h":34.84,"l":34.17,"n":9196,"o":34.54,"t":"2025-04-28T04:00:00Z","v":495305,"vw":34.414241},{"c":34.77,"h":34.86,"l":34.265,"n":10210,"o":34.34,"t":"2025-04-29T04:00:00Z","v":412649,"vw":34.643609},{"c":34.01,"h":34.8,"l":32.6,"n":14356,"o":33.18,"t":"2025-04-30T04:00:00Z","v":600715,"vw":33.943843},{"c":33.62,"h":33.93,"l":33.2536,"n":9089,"o":33.93,"t":"2025-05-01T04:00:00Z","v":389840,"vw":33.599308},{"c":33.4,"h":33.754,"l":33.13,"n":8736,"o":33.69,"t":"2025-05-02T04:00:00Z","v":408463,"vw":33.363366},{"c":33.41,"h":33.46,"l":33,"n":5970,"o":33.37,"t":"2025-05-05T04:00:00Z","v":272924,"vw":33.356013},{"c":33.35,"h":33.75,"l":33.19,"n":7423,"o":33.45,"t":"2025-05-06T04:00:00Z","v":361274,"vw":33.361907},{"c":33.01,"h":33.5,"l":32.96,"n":7810,"o":33.48,"t":"2025-05-07T04:00:00Z","v":473935,"vw":33.108904},{"c":33.06,"h":33.275,"l":32.8,"n":6766,"o":32.99,"t":"2025-05-08T04:00:00Z","v":394754,"vw":33.114236},{"c":32.9,"h":33.16,"l":32.67,"n":5814,"o":33.01,"t":"2025-05-09T04:00:00Z","v":290362,"vw":32.871083},{"c":32.76,"h":33.2,"l":32.515,"n":7735,"o":32.93,"t":"2025-05-12T04:00:00Z","v":385025,"vw":32.729734},{"c":32.77,"h":32.935,"l":32.51,"n":6572,"o":32.76,"t":"2025-05-13T04:00:00Z","v":267219,"vw":32.748028},{"c":31.69,"h":32.45,"l":31.43,"n":8898,"o":32.45,"t":"2025-05-14T04:00:00Z","v":407767,"vw":31.787182},{"c":32.67,"h":32.67,"l":31.79,"n":6827,"o":31.87,"t":"2025-05-15T04:00:00Z","v":269745,"vw":32.425771},{"c":33.43,"h":33.46,"l":32.5,"n":6863,"o":32.68,"t":"2025-05-16T04:00:00Z","v":387922,"vw":33.176595},{"c":33.8,"h":33.87,"l":33.09,"n":7068,"o":33.49,"t":"2025-05-19T04:00:00Z","v":416369,"vw":33.669032},{"c":34.01,"h":34.2,"l":33.735,"n":7410,"o":33.93,"t":"2025-05-20T04:00:00Z","v":404316,"vw":34.009762},{"c":33.71,"h":33.87,"l":33.45,"n":6514,"o":33.84,"t":"2025-05-21T04:00:00Z","v":381959,"vw":33.669986},{"c":33.82,"h":33.87,"l":33.44,"n":6485,"o":33.7,"t":"2025-05-22T04:00:00Z","v":343290,"vw":33.727339},{"c":34.43,"h":34.45,"l":33.54,"n":6257,"o":33.83,"t":"2025-05-23T04:00:00Z","v":322397,"vw":34.22596},{"c":34.69,"h":34.88,"l":34.51,"n":7289,"o":34.59,"t":"2025-05-27T04:00:00Z","v":452916,"vw":34.698757},{"c":34.48,"h":34.79,"l":34.36,"n":6525,"o":34.55,"t":"2025-05-28T04:00:00Z","v":344593,"vw":34.486755},{"c":34.78,"h":34.955,"l":34.3,"n":6386,"o":34.3,"t":"2025-05-29T04:00:00Z","v":326260,"vw":34.753925},{"c":35.32,"h":35.34,"l":34.71,"n":6759,"o":34.83,"t":"2025-05-30T04:00:00Z","v":444729,"vw":35.241413},{"c":35.29,"h":35.5,"l":35.023,"n":7524,"o":35.24,"t":"2025-06-02T04:00:00Z","v":452839,"vw":35.271886},{"c":35.02,"h":35.69,"l":34.915,"n":9337,"o":35.19,"t":"2025-06-03T04:00:00Z","v":574657,"vw":35.243228},{"c":33.13,"h":35.09,"l":32.96,"n":9052,"o":35.09,"t":"2025-06-04T04:00:00Z","v":544975,"vw":33.304999},{"c":32.77,"h":33.22,"l":32.44,"n":7477,"o":33.05,"t":"2025-06-05T04:00:00Z","v":384790,"vw":32.764013},{"c":32.45,"h":33.05,"l":32.07,"n":7368,"o":32.94,"t":"2025-06-06T04:00:00Z","v":408026,"vw":32.441734},{"c":32.76,"h":32.9599,"l":32.2586,"n":6260,"o":32.49,"t":"2025-06-09T04:00:00Z","v":291334,"vw":32.752129},{"c":32.29,"h":33.09,"l":32.2,"n":7701,"o":32.75,"t":"2025-06-10T04:00:00Z","v":289807,"vw":32.435428},{"c":32.6,"h":32.71,"l":32.06,"n":8423,"o":32.28,"t":"2025-06-11T04:00:00Z","v":417521,"vw":32.48398},{"c":33.12,"h":33.14,"l":32.16,"n":7833,"o":32.63,"t":"2025-06-12T04:00:00Z","v":393287,"vw":32.887195},{"c":32.82,"h":33.22,"l":32.705,"n":7045,"o":33.03,"t":"2025-06-13T04:00:00Z","v":362062,"vw":32.918001},{"c":32.51,"h":33.18,"l":32.49,"n":5868,"o":32.93,"t":"2025-06-16T04:00:00Z","v":299822,"vw":32.641531},{"c":33.1,"h":33.2,"l":32.54,"n":6441,"o":32.6,"t":"2025-06-17T04:00:00Z","v":312915,"vw":33.029471},{"c":33.36,"h":33.66,"l":32.865,"n":6672,"o":33.1,"t":"2025-06-18T04:00:00Z","v":393345,"vw":33.379754},{"c":33.03,"h":33.65,"l":32.99,"n":8048,"o":33.37,"t":"2025-06-20T04:00:00Z","v":1113735,"vw":33.133975},{"c":33.08,"h":33.425,"l":32.63,"n":6119,"o":32.92,"t":"2025-06-23T04:00:00Z","v":284545,"vw":33.025698},{"c":32.72,"h":33.13,"l":32.6,"n":6025,"o":33,"t":"2025-06-24T04:00:00Z","v":293072,"vw":32.744645},{"c":31.76,"h":32.61,"l":31.68,"n":7222,"o":32.57,"t":"2025-06-25T04:00:00Z","v":267686,"vw":31.835769},{"c":32.23,"h":32.365,"l":31.7,"n":5213,"o":31.83,"t":"2025-06-26T04:00:00Z","v":192693,"vw":32.138701},{"c":32.06,"h":32.23,"l":31.75,"n":6837,"o":32.21,"t":"2025-06-27T04:00:00Z","v":444116,"vw":32.007815},{"c":32.42,"h":32.44,"l":31.845,"n":5659,"o":32.06,"t":"2025-06-30T04:00:00Z","v":282452,"vw":32.299461},{"c":33.27,"h":33.8,"l":32.1383,"n":7674,"o":32.42,"t":"2025-07-01T04:00:00Z","v":454084,"vw":33.286836},{"c":33.24,"h":33.47,"l":32.7901,"n":7808,"o":33.32,"t":"2025-07-02T04:00:00Z","v":561273,"vw":33.237018},{"c":33.13,"h":33.2896,"l":32.9,"n":3289,"o":33.13,"t":"2025-07-03T04:00:00Z","v":142850,"vw":33.125791},{"c":32.8,"h":33.12,"l":32.65,"n":6296,"o":33.12,"t":"2025-07-07T04:00:00Z","v":249214,"vw":32.81547},{"c":33.01,"h":33.05,"l":32.605,"n":5307,"o":32.75,"t":"2025-07-08T04:00:00Z","v":316469,"vw":32.935001},{"c":33.13,"h":33.2,"l":32.67,"n":4750,"o":33.1,"t":"2025-07-09T04:00:00Z","v":238850,"vw":33.015824},{"c":33.53,"h":33.87,"l":32.76,"n":6123,"o":33.01,"t":"2025-07-10T04:00:00Z","v":303425,"vw":33.54574},{"c":33.79,"h":34.04,"l":33.41,"n":4727,"o":33.66,"t":"2025-07-11T04:00:00Z","v":204076,"vw":33.732061},{"c":33.72,"h":34.11,"l":33.575,"n":5223,"o":33.87,"t":"2025-07-14T04:00:00Z","v":219004,"vw":33.76402},{"c":33.17,"h":33.62,"l":33.12,"n":6761,"o":33.5,"t":"2025-07-15T04:00:00Z","v":295786,"vw":33.234125},{"c":33.49,"h":33.64,"l":33.22,"n":5763,"o":33.22,"t":"2025-07-16T04:00:00Z","v":260367,"vw":33.463505},{"c":33.75,"h":33.9325,"l":33.36,"n":6448,"o":33.36,"t":"2025-07-17T04:00:00Z","v":263335,"vw":33.695821},{"c":33.8,"h":34.035,"l":33.51,"n":6304,"o":33.81,"t":"2025-07-18T04:00:00Z","v":314166,"vw":33.750514},{"c":34.66,"h":35.03,"l":33.73,"n":7044,"o":33.9,"t":"2025-07-21T04:00:00Z","v":414044,"vw":34.611359},{"c":35.44,"h":35.46,"l":34.5,"n":6866,"o":34.63,"t":"2025-07-22T04:00:00Z","v":435315,"vw":35.230473},{"c":35.71,"h":35.99,"l":35.415,"n":6767,"o":35.56,"t":"2025-07-23T04:00:00Z","v":350322,"vw":35.718742},{"c":35.26,"h":35.67,"l":35.17,"n":6191,"o":35.67,"t":"2025-07-24T04:00:00Z","v":306905,"vw":35.303952},{"c":35.63,"h":35.66,"l":35.1,"n":5826,"o":35.48,"t":"2025-07-25T04:00:00Z","v":234228,"vw":35.435457},{"c":35.63,"h":36.08,"l":35.36,"n":7853,"o":35.69,"t":"2025-07-28T04:00:00Z","v":371789,"vw":35.697547},{"c":36.07,"h":36.1,"l":35.68,"n":7136,"o":35.78,"t":"2025-07-29T04:00:00Z","v":358704,"vw":35.972929},{"c":39.43,"h":40.75,"l":37.59,"n":17703,"o":38.9,"t":"2025-07-30T04:00:00Z","v":926416,"vw":39.759403},{"c":37.59,"h":38.98,"l":37.18,"n":11666,"o":38.74,"t":"2025-07-31T04:00:00Z","v":536339,"vw":37.744549},{"c":37.29,"h":38.29,"l":37.11,"n":10799,"o":37.78,"t":"2025-08-01T04:00:00Z","v":525673,"vw":37.388804},{"c":36.55,"h":37.7,"l":36.47,"n":8263,"o":37.51,"t":"2025-08-04T04:00:00Z","v":446045,"vw":36.893555},{"c":35.8,"h":36.595,"l":35.49,"n":9275,"o":36.46,"t":"2025-08-05T04:00:00Z","v":373702,"vw":35.837161},{"c":36.15,"h":36.235,"l":35.345,"n":7865,"o":35.8,"t":"2025-08-06T04:00:00Z","v":361055,"vw":36.028237},{"c":36.06,"h":36.28,"l":35.365,"n":7709,"o":35.86,"t":"2025-08-07T04:00:00Z","v":322709,"vw":35.9658},{"c":36.5,"h":36.56,"l":36.095,"n":6483,"o":36.17,"t":"2025-08-08T04:00:00Z","v":237532,"vw":36.440359},{"c":36.35,"h":37.0489,"l":35.73,"n":11628,"o":36.62,"t":"2025-08-11T04:00:00Z","v":509012,"vw":36.351658},{"c":37.16,"h":37.18,"l":36.3135,"n":8365,"o":36.34,"t":"2025-08-12T04:00:00Z","v":299706,"vw":36.960651},{"c":36.87,"h":37.09,"l":36.44,"n":7406,"o":36.78,"t":"2025-08-13T04:00:00Z","v":311087,"vw":36.835982},{"c":35.49,"h":37,"l":35.3,"n":6746,"o":37,"t":"2025-08-14T04:00:00Z","v":315019,"vw":35.828289},{"c":35.57,"h":35.6643,"l":35.1,"n":6504,"o":35.4,"t":"2025-08-15T04:00:00Z","v":320925,"vw":35.514637},{"c":35.82,"h":35.9088,"l":35.36,"n":6793,"o":35.57,"t":"2025-08-18T04:00:00Z","v":236359,"vw":35.781821},{"c":36.6,"h":36.64,"l":35.87,"n":8408,"o":35.87,"t":"2025-08-19T04:00:00Z","v":385569,"vw":36.435948},{"c":36.1,"h":37.07,"l":36.09,"n":8048,"o":36.82,"t":"2025-08-20T04:00:00Z","v":444447,"vw":36.390621},{"c":35.8,"h":36.44,"l":35.655,"n":4938,"o":35.94,"t":"2025-08-21T04:00:00Z","v":201978,"vw":35.892146},{"c":36.66,"h":36.795,"l":35.59,"n":6895,"o":35.77,"t":"2025-08-22T04:00:00Z","v":256610,"vw":36.51398},{"c":36.74,"h":37.24,"l":36.6,"n":7966,"o":36.6,"t":"2025-08-25T04:00:00Z","v":316763,"vw":36.873762},{"c":36.16,"h":36.996,"l":35.98,"n":7249,"o":36.84,"t":"2025-08-26T04:00:00Z","v":369006,"vw":36.227031},{"c":36.53,"h":36.53,"l":35.975,"n":6006,"o":36.24,"t":"2025-08-27T04:00:00Z","v":250508,"vw":36.326994},{"c":35.63,"h":36.5,"l":35.52,"n":7798,"o":36.5,"t":"2025-08-28T04:00:00Z","v":295448,"vw":35.711534},{"c":36.28,"h":36.325,"l":35.66,"n":7295,"o":35.66,"t":"2025-08-29T04:00:00Z","v":282760,"vw":36.191879},{"c":36.13,"h":36.3968,"l":36.03,"n":7737,"o":36.19,"t":"2025-09-02T04:00:00Z","v":211199,"vw":36.162047},{"c":36.12,"h":36.39,"l":35.42,"n":8054,"o":35.93,"t":"2025-09-03T04:00:00Z","v":494560,"vw":36.064701},{"c":35.71,"h":36.49,"l":35.56,"n":6536,"o":36.12,"t":"2025-09-04T04:00:00Z","v":227448,"vw":35.768807},{"c":35.9,"h":35.97,"l":35.35,"n":9424,"o":35.61,"t":"2025-09-05T04:00:00Z","v":271120,"vw":35.699713},{"c":35.5,"h":35.925,"l":35.2,"n":8741,"o":35.75,"t":"2025-09-08T04:00:00Z","v":308933,"vw":35.392495},{"c":35.16,"h":35.55,"l":35.16,"n":6769,"o":35.5,"t":"2025-09-09T04:00:00Z","v":229628,"vw":35.25261},{"c":35.37,"h":35.38,"l":34.73,"n":8829,"o":35,"t":"2025-09-10T04:00:00Z","v":361029,"vw":35.129121},{"c":35.8,"h":35.92,"l":35.21,"n":6752,"o":35.44,"t":"2025-09-11T04:00:00Z","v":287245,"vw":35.720564},{"c":35.61,"h":35.915,"l":35.345,"n":5663,"o":35.53,"t":"2025-09-12T04:00:00Z","v":239087,"vw":35.652139},{"c":35.42,"h":36.05,"l":35.235,"n":6820,"o":35.76,"t":"2025-09-15T04:00:00Z","v":268254,"vw":35.473745},{"c":35.61,"h":35.82,"l":35.17,"n":6811,"o":35.43,"t":"2025-09-16T04:00:00Z","v":265003,"vw":35.539245},{"c":35.69,"h":36.16,"l":35.53,"n":6914,"o":35.61,"t":"2025-09-17T04:00:00Z","v":265920,"vw":35.734721},{"c":36.27,"h":36.57,"l":35.25,"n":10239,"o":35.25,"t":"2025-09-18T04:00:00Z","v":424822,"vw":36.271746},{"c":35.69,"h":36.5705,"l":35.645,"n":7149,"o":36.39,"t":"2025-09-19T04:00:00Z","v":1085496,"vw":35.791599},{"c":35.79,"h":36.0105,"l":35.33,"n":8875,"o":35.69,"t":"2025-09-22T04:00:00Z","v":357528,"vw":35.732555},{"c":35.52,"h":36.2,"l":35.44,"n":7471,"o":35.8,"t":"2025-09-23T04:00:00Z","v":301359,"vw":35.672258},{"c":34.81,"h":35.74,"l":34.55,"n":8505,"o":35.43,"t":"2025-09-24T04:00:00Z","v":317897,"vw":34.918711},{"c":34.35,"h":35.1464,"l":34.18,"n":6998,"o":35.03,"t":"2025-09-25T04:00:00Z","v":232583,"vw":34.436526},{"c":35.03,"h":35.03,"l":34.25,"n":7277,"o":34.25,"t":"2025-09-26T04:00:00Z","v":272618,"vw":34.85904},{"c":34.54,"h":35.08,"l":34.3201,"n":8160,"o":35.01,"t":"2025-09-29T04:00:00Z","v":404192,"vw":34.536117},{"c":34.72,"h":34.78,"l":34.45,"n":5204,"o":34.61,"t":"2025-09-30T04:00:00Z","v":249941,"vw":34.694756},{"c":35.08,"h":35.37,"l":34.48,"n":5760,"o":34.72,"t":"2025-10-01T04:00:00Z","v":204937,"vw":34.993015},{"c":34.82,"h":35.145,"l":34.44,"n":5959,"o":34.99,"t":"2025-10-02T04:00:00Z","v":239735,"vw":34.761401},{"c":35.37,"h":35.6499,"l":34.81,"n":6246,"o":34.81,"t":"2025-10-03T04:00:00Z","v":325246,"vw":35.39446},{"c":34.18,"h":35.2817,"l":34.0775,"n":9634,"o":35.26,"t":"2025-10-06T04:00:00Z","v":437403,"vw":34.54797},{"c":34.07,"h":34.4899,"l":33.7,"n":7270,"o":34.03,"t":"2025-10-07T04:00:00Z","v":207602,"vw":34.084285},{"c":33.54,"h":34.216,"l":33.505,"n":5799,"o":34.18,"t":"2025-10-08T04:00:00Z","v":193735,"vw":33.703102},{"c":33.3,"h":33.49,"l":32.9,"n":8261,"o":33.41,"t":"2025-10-09T04:00:00Z","v":274088,"vw":33.229863},{"c":33.4,"h":33.743,"l":33.225,"n":5764,"o":33.42,"t":"2025-10-10T04:00:00Z","v":201854,"vw":33.419599},{"c":33.16,"h":33.545,"l":32.92,"n":5997,"o":33.36,"t":"2025-10-13T04:00:00Z","v":180884,"vw":33.215455},{"c":33.55,"h":33.69,"l":33,"n":5557,"o":33.27,"t":"2025-10-14T04:00:00Z","v":168337,"vw":33.45174},{"c":33.58,"h":33.94,"l":33.19,"n":5175,"o":33.58,"t":"2025-10-15T04:00:00Z","v":182418,"vw":33.482786},{"c":33.08,"h":33.74,"l":32.96,"n":5745,"o":33.5,"t":"2025-10-16T04:00:00Z","v":195199,"vw":33.18652},{"c":34.5,"h":34.5,"l":33.4,"n":7871,"o":33.49,"t":"2025-10-17T04:00:00Z","v":303088,"vw":34.172502},{"c":35.46,"h":35.49,"l":34.52,"n":9163,"o":34.52,"t":"2025-10-20T04:00:00Z","v":414280,"vw":35.103422},{"c":34.45,"h":35.77,"l":34.425,"n":10270,"o":35.77,"t":"2025-10-21T04:00:00Z","v":454763,"vw":34.930909},{"c":34.85,"h":35.15,"l":34.395,"n":8918,"o":34.68,"t":"2025-10-22T04:00:00Z","v":324326,"vw":34.892478},{"c":34.45,"h":34.86,"l":34.21,"n":6725,"o":34.86,"t":"2025-10-23T04:00:00Z","v":202643,"vw":34.415201},{"c":34.37,"h":34.88,"l":34.2,"n":6540,"o":34.64,"t":"2025-10-24T04:00:00Z","v":189226,"vw":34.458178},{"c":34.17,"h":34.48,"l":34.135,"n":6370,"o":34.38,"t":"2025-10-27T04:00:00Z","v":202318,"vw":34.247167},{"c":34.36,"h":34.535,"l":33.82,"n":6461,"o":34,"t":"2025-10-28T04:00:00Z","v":219608,"vw":34.305358},{"c":34.31,"h":34.43,"l":31.9,"n":11312,"o":33.495,"t":"2025-10-29T04:00:00Z","v":502790,"vw":33.853811},{"c":34.98,"h":34.99,"l":34.07,"n":12272,"o":34.26,"t":"2025-10-30T04:00:00Z","v":450903,"vw":34.761468},{"c":35.35,"h":35.35,"l":34.395,"n":8750,"o":34.6,"t":"2025-10-31T04:00:00Z","v":524598,"vw":35.0935},{"c":35.94,"h":36.05,"l":34.81,"n":12099,"o":35.18,"t":"2025-11-03T05:00:00Z","v":722362,"vw":35.839132},{"c":36.14,"h":36.4562,"l":35.75,"n":10147,"o":36,"t":"2025-11-04T05:00:00Z","v":470561,"vw":36.132503},{"c":36.42,"h":36.52,"l":35.905,"n":7660,"o":36.14,"t":"2025-11-05T05:00:00Z","v":309159,"vw":36.342153},{"c":36.51,"h":36.79,"l":36,"n":9599,"o":36,"t":"2025-11-06T05:00:00Z","v":357812,"vw":36.526139},{"c":37.29,"h":37.375,"l":36.315,"n":9357,"o":36.53,"t":"2025-11-07T05:00:00Z","v":375411,"vw":37.131218},{"c":37.63,"h":37.87,"l":37.2,"n":7701,"o":37.31,"t":"2025-11-10T05:00:00Z","v":279844,"vw":37.597354},{"c":37.46,"h":38.11,"l":36.69,"n":6450,"o":38,"t":"2025-11-11T05:00:00Z","v":243739,"vw":37.346528},{"c":36.73,"h":37.3,"l":36.69,"n":5812,"o":37.13,"t":"2025-11-12T05:00:00Z","v":204966,"vw":36.799899},{"c":35.94,"h":36.79,"l":35.6,"n":7305,"o":36.72,"t":"2025-11-13T05:00:00Z","v":247825,"vw":35.954904},{"c":35.45,"h":36.09,"l":35.29,"n":7476,"o":35.94,"t":"2025-11-14T05:00:00Z","v":253054,"vw":35.487855},{"c":34.91,"h":35.74,"l":34.91,"n":6667,"o":35.56,"t":"2025-11-17T05:00:00Z","v":210271,"vw":35.091119},{"c":35.41,"h":35.655,"l":34.8,"n":6822,"o":35.03,"t":"2025-11-18T05:00:00Z","v":262559,"vw":35.377913},{"c":34.5,"h":35.42,"l":34.41,"n":6903,"o":35.28,"t":"2025-11-19T05:00:00Z","v":232223,"vw":34.629445},{"c":34.52,"h":34.78,"l":34.07,"n":7515,"o":34.59,"t":"2025-11-20T05:00:00Z","v":287633,"vw":34.493607},{"c":35.03,"h":35.61,"l":34.52,"n":6993,"o":34.8,"t":"2025-11-21T05:00:00Z","v":312098,"vw":35.122679},{"c":34.75,"h":35.18,"l":34.575,"n":5964,"o":34.85,"t":"2025-11-24T05:00:00Z","v":281074,"vw":34.776374},{"c":35.51,"h":35.67,"l":34.885,"n":8082,"o":34.95,"t":"2025-11-25T05:00:00Z","v":242352,"vw":35.468386},{"c":36.17,"h":36.65,"l":35.36,"n":8182,"o":35.42,"t":"2025-11-26T05:00:00Z","v":410859,"vw":36.200046},{"c":36.14,"h":36.255,"l":35.92,"n":4233,"o":36.07,"t":"2025-11-28T05:00:00Z","v":121469,"vw":36.110713},{"c":36.46,"h":36.52,"l":36.03,"n":6606,"o":36.03,"t":"2025-12-01T05:00:00Z","v":245680,"vw":36.385545},{"c":36.82,"h":36.865,"l":36.3,"n":6220,"o":36.6,"t":"2025-12-02T05:00:00Z","v":207638,"vw":36.689338},{"c":37.52,"h":37.56,"l":36.92,"n":5306,"o":37.01,"t":"2025-12-03T05:00:00Z","v":230206,"vw":37.41075},{"c":36.94,"h":37.6,"l":36.84,"n":6426,"o":37.54,"t":"2025-12-04T05:00:00Z","v":201083,"vw":37.07265},{"c":37.14,"h":37.24,"l":36.835,"n":6162,"o":36.99,"t":"2025-12-05T05:00:00Z","v":195865,"vw":37.060814},{"c":36.65,"h":37.4305,"l":36.53,"n":6851,"o":37.06,"t":"2025-12-08T05:00:00Z","v":271860,"vw":36.869281},{"c":36.77,"h":36.965,"l":36.39,"n":8356,"o":36.82,"t":"2025-12-09T05:00:00Z","v":231143,"vw":36.770824},{"c":36.55,"h":37.035,"l":36.05,"n":9707,"o":36.78,"t":"2025-12-10T05:00:00Z","v":508163,"vw":36.470863},{"c":38.21,"h":38.43,"l":36.6,"n":8998,"o":36.69,"t":"2025-12-11T05:00:00Z","v":333235,"vw":37.978963},{"c":38.11,"h":38.36,"l":37.63,"n":6112,"o":38.26,"t":"2025-12-12T05:00:00Z","v":207191,"vw":38.044678},{"c":38.54,"h":38.73,"l":38,"n":7411,"o":38.19,"t":"2025-12-15T05:00:00Z","v":375877,"vw":38.392289},{"c":38.01,"h":38.7981,"l":37.38,"n":7490,"o":38.36,"t":"2025-12-16T05:00:00Z","v":339095,"vw":37.966091},{"c":38.29,"h":38.54,"l":38.03,"n":6535,"o":38.27,"t":"2025-12-17T05:00:00Z","v":284285,"vw":38.318154},{"c":38.65,"h":38.9,"l":38.3,"n":5187,"o":38.3,"t":"2025-12-18T05:00:00Z","v":213412,"vw":38.639386},{"c":37.55,"h":38.7,"l":37.45,"n":6375,"o":38.7,"t":"2025-12-19T05:00:00Z","v":754909,"vw":37.738714},{"c":36.07,"h":36.325,"l":35.2601,"n":10330,"o":36.23,"t":"2025-12-22T05:00:00Z","v":625928,"vw":35.84818},{"c":35.89,"h":36.33,"l":35.68,"n":6264,"o":36.11,"t":"2025-12-23T05:00:00Z","v":278350,"vw":35.96489},{"c":35.97,"h":36.1,"l":35.5201,"n":2689,"o":35.75,"t":"2025-12-24T05:00:00Z","v":105199,"vw":35.947209},{"c":35.86,"h":36.16,"l":35.76,"n":4467,"o":36,"t":"2025-12-26T05:00:00Z","v":206172,"vw":35.897591},{"c":35.78,"h":36.23,"l":35.76,"n":4334,"o":35.89,"t":"2025-12-29T05:00:00Z","v":185722,"vw":35.895525},{"c":35.48,"h":36.03,"l":35.48,"n":4583,"o":35.77,"t":"2025-12-30T05:00:00Z","v":157274,"vw":35.630753},{"c":35.63,"h":35.72,"l":35.3296,"n":4523,"o":35.52,"t":"2025-12-31T05:00:00Z","v":170743,"vw":35.563914},{"c":35.32,"h":35.74,"l":35.0902,"n":5513,"o":35.73,"t":"2026-01-02T05:00:00Z","v":298567,"vw":35.37868},{"c":34.76,"h":35.61,"l":34.2727,"n":7910,"o":35.61,"t":"2026-01-05T05:00:00Z","v":388268,"vw":34.691082},{"c":35.11,"h":35.335,"l":34.22,"n":9382,"o":34.52,"t":"2026-01-06T05:00:00Z","v":374399,"vw":34.953916},{"c":34.73,"h":35.23,"l":34.245,"n":6891,"o":35.17,"t":"2026-01-07T05:00:00Z","v":258768,"vw":34.664724},{"c":35.66,"h":35.81,"l":34.61,"n":5431,"o":34.61,"t":"2026-01-08T05:00:00Z","v":268197,"vw":35.55087},{"c":36.01,"h":36.04,"l":35.4401,"n":5235,"o":35.6,"t":"2026-01-09T05:00:00Z","v":171687,"vw":35.912028},{"c":36.51,"h":36.63,"l":35.94,"n":6984,"o":35.98,"t":"2026-01-12T05:00:00Z","v":282776,"vw":36.368096},{"c":36.58,"h":36.94,"l":36.32,"n":5258,"o":36.42,"t":"2026-01-13T05:00:00Z","v":146301,"vw":36.606909},{"c":36.99,"h":37.15,"l":36.35,"n":5760,"o":36.61,"t":"2026-01-14T05:00:00Z","v":183307,"vw":36.962718},{"c":38.43,"h":38.49,"l":36.67,"n":6947,"o":36.91,"t":"2026-01-15T05:00:00Z","v":206863,"vw":38.139801},{"c":36.94,"h":38.18,"l":36.89,"n":6472,"o":38.18,"t":"2026-01-16T05:00:00Z","v":287277,"vw":37.251815},{"c":37.3,"h":37.59,"l":36.79,"n":4902,"o":36.79,"t":"2026-01-20T05:00:00Z","v":187283,"vw":37.267337},{"c":37.67,"h":37.91,"l":37.09,"n":4643,"o":37.24,"t":"2026-01-21T05:00:00Z","v":162017,"vw":37.645157},{"c":38.24,"h":38.25,"l":37.445,"n":4861,"o":37.77,"t":"2026-01-22T05:00:00Z","v":187838,"vw":38.127798},{"c":38.12,"h":38.45,"l":37.74,"n":5161,"o":38.12,"t":"2026-01-23T05:00:00Z","v":203777,"vw":38.053059},{"c":38.57,"h":38.88,"l":38.155,"n":4444,"o":38.27,"t":"2026-01-26T05:00:00Z","v":160357,"vw":38.55558},{"c":39.33,"h":39.36,"l":38.32,"n":4711,"o":38.5,"t":"2026-01-27T05:00:00Z","v":186397,"vw":39.219643},{"c":39.01,"h":39.62,"l":39.01,"n":6175,"o":39.33,"t":"2026-01-28T05:00:00Z","v":165452,"vw":39.126266},{"c":39.2,"h":39.68,"l":39.11,"n":5652,"o":39.16,"t":"2026-01-29T05:00:00Z","v":187477,"vw":39.237233},{"c":39.66,"h":39.71,"l":38.895,"n":5246,"o":39.24,"t":"2026-01-30T05:00:00Z","v":238440,"vw":39.492875},{"c":39.6,"h":40,"l":39.01,"n":5262,"o":39.57,"t":"2026-02-02T05:00:00Z","v":179733,"vw":39.601065},{"c":39.21,"h":40.09,"l":39.09,"n":6265,"o":39.29,"t":"2026-02-03T05:00:00Z","v":199008,"vw":39.419647},{"c":39.1,"h":40.1,"l":38.94,"n":7611,"o":39.54,"t":"2026-02-04T05:00:00Z","v":240165,"vw":39.331282},{"c":39.52,"h":39.9465,"l":39.11,"n":6479,"o":39.21,"t":"2026-02-05T05:00:00Z","v":271525,"vw":39.513406},{"c":38.47,"h":40.435,"l":38.36,"n":5661,"o":39.64,"t":"2026-02-06T05:00:00Z","v":271843,"vw":38.865046},{"c":38.26,"h":38.575,"l":37.99,"n":5150,"o":38.41,"t":"2026-02-09T05:00:00Z","v":218232,"vw":38.251657},{"c":39.08,"h":39.595,"l":38.035,"n":5671,"o":38.26,"t":"2026-02-10T05:00:00Z","v":206698,"vw":38.93602},{"c":39.92,"h":39.97,"l":38.8,"n":6173,"o":39.25,"t":"2026-02-11T05:00:00Z","v":249739,"vw":39.675277},{"c":39.88,"h":40.1153,"l":39.435,"n":5314,"o":39.82,"t":"2026-02-12T05:00:00Z","v":158892,"vw":39.869347},{"c":40.45,"h":40.585,"l":39.2576,"n":5848,"o":39.84,"t":"2026-02-13T05:00:00Z","v":246546,"vw":40.109675},{"c":40.32,"h":41.05,"l":39.98,"n":7574,"o":40.67,"t":"2026-02-17T05:00:00Z","v":291825,"vw":40.401756},{"c":42.55,"h":42.8999,"l":40.55,"n":8706,"o":41.6,"t":"2026-02-18T05:00:00Z","v":358146,"vw":42.317906},{"c":42.35,"h":42.91,"l":41.245,"n":7233,"o":42.55,"t":"2026-02-19T05:00:00Z","v":251689,"vw":42.275515},{"c":41.45,"h":42.98,"l":40.93,"n":8579,"o":42.98,"t":"2026-02-20T05:00:00Z","v":405758,"vw":41.450605},{"c":41.7,"h":41.97,"l":40.78,"n":7635,"o":41.45,"t":"2026-02-23T05:00:00Z","v":304450,"vw":41.573985},{"c":42.49,"h":42.62,"l":41.465,"n":6487,"o":41.95,"t":"2026-02-24T05:00:00Z","v":226796,"vw":42.266811},{"c":42.23,"h":42.58,"l":41.05,"n":5852,"o":42.14,"t":"2026-02-25T05:00:00Z","v":199586,"vw":41.895939},{"c":42.09,"h":42.5049,"l":41.63,"n":5069,"o":42.11,"t":"2026-02-26T05:00:00Z","v":160631,"vw":42.095922},{"c":42.93,"h":43.58,"l":42.2,"n":6092,"o":42.38,"t":"2026-02-27T05:00:00Z","v":348520,"vw":43.042978},{"c":43.02,"h":43.26,"l":42.22,"n":5136,"o":43.26,"t":"2026-03-02T05:00:00Z","v":226181,"vw":42.951165},{"c":42.58,"h":42.89,"l":41.7,"n":6116,"o":42.665,"t":"2026-03-03T05:00:00Z","v":256431,"vw":42.462488},{"c":42.66,"h":42.67,"l":41.49,"n":4902,"o":42.075,"t":"2026-03-04T05:00:00Z","v":228948,"vw":42.431904},{"c":42.5,"h":42.77,"l":41.82,"n":7270,"o":42.47,"t":"2026-03-05T05:00:00Z","v":241029,"vw":42.429314},{"c":42.6,"h":42.6,"l":41.31,"n":7123,"o":42.29,"t":"2026-03-06T05:00:00Z","v":256162,"vw":42.175984},{"c":41.92,"h":42.57,"l":41.17,"n":8000,"o":42.35,"t":"2026-03-09T04:00:00Z","v":232107,"vw":41.830161},{"c":41.64,"h":42.22,"l":41.33,"n":7464,"o":41.71,"t":"2026-03-10T04:00:00Z","v":259448,"vw":41.799478},{"c":41.17,"h":41.445,"l":40.45,"n":5686,"o":41.29,"t":"2026-03-11T04:00:00Z","v":190887,"vw":41.086348},{"c":41.97,"h":42.145,"l":40.52,"n":5980,"o":40.52,"t":"2026-03-12T04:00:00Z","v":239024,"vw":41.725224},{"c":41.38,"h":42.3,"l":41.19,"n":6886,"o":42.19,"t":"2026-03-13T04:00:00Z","v":218323,"vw":41.41155},{"c":41.14,"h":41.98,"l":41.1,"n":7888,"o":41.84,"t":"2026-03-16T04:00:00Z","v":289326,"vw":41.346235},{"c":41.37,"h":41.6,"l":40.815,"n":4823,"o":41.38,"t":"2026-03-17T04:00:00Z","v":213047,"vw":41.335187},{"c":40.87,"h":41.47,"l":40.72,"n":6070,"o":40.92,"t":"2026-03-18T04:00:00Z","v":261082,"vw":41.010222},{"c":40.4,"h":41.02,"l":40.205,"n":8029,"o":40.82,"t":"2026-03-19T04:00:00Z","v":315809,"vw":40.446121},{"c":39.83,"h":40.66,"l":39.5125,"n":6993,"o":40.38,"t":"2026-03-20T04:00:00Z","v":1124148,"vw":39.846509},{"c":41.97,"h":42.22,"l":40.09,"n":10683,"o":40.19,"t":"2026-03-23T04:00:00Z","v":639265,"vw":41.273376},{"c":42.55,"h":43.02,"l":41.7401,"n":6171,"o":42.07,"t":"2026-03-24T04:00:00Z","v":230296,"vw":42.58975},{"c":42.48,"h":42.74,"l":41.905,"n":5364,"o":42.74,"t":"2026-03-25T04:00:00Z","v":167692,"vw":42.414061},{"c":41.44,"h":42.65,"l":41.39,"n":5978,"o":42.39,"t":"2026-03-26T04:00:00Z","v":265316,"vw":41.67698},{"c":41.91,"h":42.43,"l":40.93,"n":6851,"o":41.36,"t":"2026-03-27T04:00:00Z","v":306268,"vw":41.98441},{"c":41.26,"h":42.16,"l":41.18,"n":8813,"o":42.16,"t":"2026-03-30T04:00:00Z","v":403617,"vw":41.437633},{"c":40.26,"h":41.59,"l":39.69,"n":7847,"o":41.52,"t":"2026-03-31T04:00:00Z","v":457587,"vw":40.373131},{"c":40.15,"h":41,"l":39.61,"n":8065,"o":40.23,"t":"2026-04-01T04:00:00Z","v":335667,"vw":40.195967},{"c":41.25,"h":41.405,"l":39.6401,"n":7395,"o":40.4,"t":"2026-04-02T04:00:00Z","v":384194,"vw":40.629733},{"c":41.55,"h":41.74,"l":40.7,"n":5994,"o":41.04,"t":"2026-04-06T04:00:00Z","v":206973,"vw":41.472666},{"c":42.19,"h":42.37,"l":41.54,"n":6090,"o":42.11,"t":"2026-04-07T04:00:00Z","v":206385,"vw":42.13995},{"c":42.16,"h":42.99,"l":42.09,"n":7689,"o":42.09,"t":"2026-04-08T04:00:00Z","v":361107,"vw":42.259354},{"c":42.74,"h":43.02,"l":41.47,"n":7090,"o":41.79,"t":"2026-04-09T04:00:00Z","v":222298,"vw":42.400938},{"c":41.94,"h":42.86,"l":41.76,"n":5007,"o":42.78,"t":"2026-04-10T04:00:00Z","v":185865,"vw":41.985686},{"c":42,"h":42.09,"l":41.26,"n":6671,"o":41.92,"t":"2026-04-13T04:00:00Z","v":186247,"vw":41.886659},{"c":41.6,"h":42.065,"l":41.455,"n":4286,"o":41.75,"t":"2026-04-14T04:00:00Z","v":170360,"vw":41.713069},{"c":40.92,"h":41.37,"l":40.81,"n":5776,"o":41.36,"t":"2026-04-15T04:00:00Z","v":212351,"vw":40.983028},{"c":41.38,"h":41.62,"l":40.73,"n":8129,"o":40.76,"t":"2026-04-16T04:00:00Z","v":302899,"vw":41.253962},{"c":42.01,"h":42.37,"l":41.03,"n":5973,"o":41.03,"t":"2026-04-17T04:00:00Z","v":238488,"vw":41.983069},{"c":41.4,"h":42.185,"l":41.28,"n":6781,"o":42,"t":"2026-04-20T04:00:00Z","v":209214,"vw":41.551985},{"c":40.9,"h":41.36,"l":40.6,"n":6970,"o":41.32,"t":"2026-04-21T04:00:00Z","v":206100,"vw":40.89059},{"c":41.7,"h":41.82,"l":40.95,"n":5938,"o":40.96,"t":"2026-04-22T04:00:00Z","v":182165,"vw":41.597433},{"c":42.3,"h":42.63,"l":41.98,"n":6598,"o":41.98,"t":"2026-04-23T04:00:00Z","v":189456,"vw":42.31251},{"c":41.85,"h":42.51,"l":41.35,"n":4747,"o":42.4,"t":"2026-04-24T04:00:00Z","v":256849,"vw":41.835221},{"c":41.81,"h":42.375,"l":41.68,"n":6200,"o":41.77,"t":"2026-04-27T04:00:00Z","v":208733,"vw":41.888169},{"c":41.93,"h":42.59,"l":41.72,"n":5120,"o":42.35,"t":"2026-04-28T04:00:00Z","v":211105,"vw":41.98},{"c":41.49,"h":42.28,"l":41.47,"n":7569,"o":41.72,"t":"2026-04-29T04:00:00Z","v":395344,"vw":41.7076},{"c":41.89,"h":42.2199,"l":41.49,"n":5725,"o":41.49,"t":"2026-04-30T04:00:00Z","v":176285,"vw":41.904311},{"c":41.34,"h":42.48,"l":40.85,"n":6590,"o":41.89,"t":"2026-05-01T04:00:00Z","v":246960,"vw":41.369226},{"c":40.35,"h":41.359,"l":40,"n":9454,"o":41.15,"t":"2026-05-04T04:00:00Z","v":308039,"vw":40.4738},{"c":37.76,"h":40.22,"l":36.54,"n":12602,"o":40.09,"t":"2026-05-05T04:00:00Z","v":549601,"vw":37.856008},{"c":37.5,"h":38.715,"l":36.69,"n":10356,"o":38.31,"t":"2026-05-06T04:00:00Z","v":497084,"vw":37.323419},{"c":37.55,"h":38.155,"l":37.16,"n":8595,"o":37.46,"t":"2026-05-07T04:00:00Z","v":313547,"vw":37.658514},{"c":36.81,"h":38.01,"l":36.78,"n":8820,"o":37.77,"t":"2026-05-08T04:00:00Z","v":348341,"vw":37.16594},{"c":35.52,"h":37.005,"l":35.3,"n":10517,"o":36.58,"t":"2026-05-11T04:00:00Z","v":555197,"vw":35.697434},{"c":35.48,"h":36.36,"l":35.46,"n":10074,"o":35.72,"t":"2026-05-12T04:00:00Z","v":445421,"vw":35.662011},{"c":35.53,"h":35.87,"l":35.08,"n":11986,"o":35.27,"t":"2026-05-13T04:00:00Z","v":563322,"vw":35.50067},{"c":35.22,"h":36.18,"l":35.21,"n":11193,"o":35.46,"t":"2026-05-14T04:00:00Z","v":596476,"vw":35.455021},{"c":32.49,"h":35.4623,"l":32.46,"n":13180,"o":35.39,"t":"2026-05-15T04:00:00Z","v":601100,"vw":33.059793},{"c":32.72,"h":33.196,"l":32.38,"n":9434,"o":32.38,"t":"2026-05-18T04:00:00Z","v":400924,"vw":32.824842},{"c":32.39,"h":33.3551,"l":32.31,"n":11172,"o":32.36,"t":"2026-05-19T04:00:00Z","v":544266,"vw":32.555917},{"c":32.88,"h":33.3699,"l":32.35,"n":9371,"o":32.35,"t":"2026-05-20T04:00:00Z","v":331149,"vw":32.963264},{"c":33.01,"h":33.16,"l":32.63,"n":9679,"o":32.63,"t":"2026-05-21T04:00:00Z","v":423371,"vw":32.927481},{"c":33.29,"h":33.71,"l":32.8,"n":8926,"o":33.05,"t":"2026-05-22T04:00:00Z","v":404053,"vw":33.316518},{"c":32.76,"h":33.3999,"l":32.7,"n":8158,"o":33.15,"t":"2026-05-26T04:00:00Z","v":319297,"vw":32.908585},{"c":32.78,"h":33.55,"l":32.74,"n":11765,"o":32.74,"t":"2026-05-27T04:00:00Z","v":456012,"vw":32.971655},{"c":33.59,"h":33.89,"l":32.55,"n":12615,"o":32.6,"t":"2026-05-28T04:00:00Z","v":1685628,"vw":33.530154},{"c":32.14,"h":33.1,"l":31.7,"n":13395,"o":33.09,"t":"2026-05-29T04:00:00Z","v":776326,"vw":32.173632},{"c":30.61,"h":32.115,"l":30.41,"n":11980,"o":32,"t":"2026-06-01T04:00:00Z","v":493367,"vw":30.798088},{"c":30.11,"h":31.14,"l":29.84,"n":12369,"o":30.61,"t":"2026-06-02T04:00:00Z","v":673502,"vw":30.265888},{"c":29.51,"h":30.3,"l":29.035,"n":11123,"o":30.03,"t":"2026-06-03T04:00:00Z","v":576654,"vw":29.420344},{"c":29.37,"h":30.315,"l":29.28,"n":12320,"o":30.12,"t":"2026-06-04T04:00:00Z","v":591876,"vw":29.609931},{"c":29.52,"h":30.59,"l":29.43,"n":9731,"o":29.63,"t":"2026-06-05T04:00:00Z","v":497420,"vw":29.797677},{"c":28.24,"h":29.6,"l":28.24,"n":10277,"o":29.3,"t":"2026-06-08T04:00:00Z","v":487550,"vw":28.580531},{"c":28.56,"h":29.31,"l":28.1301,"n":14328,"o":28.26,"t":"2026-06-09T04:00:00Z","v":712614,"vw":28.658813},{"c":29.08,"h":29.48,"l":28.85,"n":11520,"o":28.95,"t":"2026-06-10T04:00:00Z","v":503652,"vw":29.162994},{"c":28.81,"h":29.4,"l":28.37,"n":11301,"o":29.12,"t":"2026-06-11T04:00:00Z","v":571199,"vw":28.693885},{"c":29.14,"h":29.41,"l":28.792,"n":7394,"o":28.83,"t":"2026-06-12T04:00:00Z","v":331846,"vw":29.169748},{"c":28.79,"h":29.27,"l":28.725,"n":8137,"o":29.05,"t":"2026-06-15T04:00:00Z","v":311568,"vw":28.852596},{"c":28.9,"h":29.255,"l":28.62,"n":10597,"o":29.1,"t":"2026-06-16T04:00:00Z","v":463995,"vw":28.919018},{"c":27.76,"h":28.705,"l":27.675,"n":15660,"o":28.6,"t":"2026-06-17T04:00:00Z","v":843100,"vw":28.228164},{"c":27.44,"h":27.985,"l":27.31,"n":13370,"o":27.78,"t":"2026-06-18T04:00:00Z","v":1186042,"vw":27.492585},{"c":26.9,"h":27.7422,"l":26.47,"n":12278,"o":27.21,"t":"2026-06-22T04:00:00Z","v":835478,"vw":26.884232},{"c":27.86,"h":27.9,"l":27.11,"n":17063,"o":27.29,"t":"2026-06-23T04:00:00Z","v":1541233,"vw":27.582377},{"c":28.85,"h":29,"l":28,"n":13117,"o":28,"t":"2026-06-24T04:00:00Z","v":770253,"vw":28.800281},{"c":28.38,"h":29.18,"l":28.18,"n":9486,"o":28.85,"t":"2026-06-25T04:00:00Z","v":414476,"vw":28.445508},{"c":29.22,"h":29.3,"l":28.4,"n":8326,"o":28.4,"t":"2026-06-26T04:00:00Z","v":800167,"vw":29.144081},{"c":28.59,"h":29.22,"l":28.205,"n":8593,"o":29,"t":"2026-06-29T04:00:00Z","v":354850,"vw":28.532737},{"c":27.91,"h":28.67,"l":27.35,"n":9966,"o":28.48,"t":"2026-06-30T04:00:00Z","v":457882,"vw":27.795159},{"c":27.63,"h":28.52,"l":27.59,"n":9565,"o":28.11,"t":"2026-07-01T04:00:00Z","v":472051,"vw":27.856301},{"c":28.22,"h":28.395,"l":27.48,"n":8467,"o":27.99,"t":"2026-07-02T04:00:00Z","v":339874,"vw":28.207442},{"c":27.98,"h":28.2129,"l":27.59,"n":9644,"o":27.93,"t":"2026-07-06T04:00:00Z","v":477044,"vw":27.983101},{"c":29,"h":29.21,"l":28.22,"n":8273,"o":28.49,"t":"2026-07-07T04:00:00Z","v":371532,"vw":28.934252},{"c":28.33,"h":29.28,"l":28.31,"n":7322,"o":28.95,"t":"2026-07-08T04:00:00Z","v":477909,"vw":28.490009},{"c":27.74,"h":28.2,"l":27.51,"n":7953,"o":28.01,"t":"2026-07-09T04:00:00Z","v":374749,"vw":27.780984},{"c":28.3,"h":28.48,"l":27.68,"n":8718,"o":27.74,"t":"2026-07-10T04:00:00Z","v":294322,"vw":28.268336},{"c":28.23,"h":28.95,"l":28.135,"n":7202,"o":28.5,"t":"2026-07-13T04:00:00Z","v":353504,"vw":28.350845},{"c":27.99,"h":28.355,"l":27.79,"n":6026,"o":28.1,"t":"2026-07-14T04:00:00Z","v":303120,"vw":28.04882},{"c":28.67,"h":29.14,"l":28,"n":8144,"o":28.07,"t":"2026-07-15T04:00:00Z","v":402681,"vw":28.750826},{"c":29.35,"h":29.77,"l":28.98,"n":7582,"o":28.98,"t":"2026-07-16T04:00:00Z","v":387883,"vw":29.434757},{"c":29.33,"h":30.165,"l":28.88,"n":6822,"o":29.64,"t":"2026-07-17T04:00:00Z","v":291728,"vw":29.343643},{"c":28.94,"h":29.33,"l":28.85,"n":7703,"o":29.21,"t":"2026-07-20T04:00:00Z","v":349780,"vw":28.958221},{"c":28.32,"h":28.98,"l":28.26,"n":7896,"o":28.67,"t":"2026-07-21T04:00:00Z","v":348164,"vw":28.409741},{"c":28.73,"h":29.0399,"l":28.43,"n":8202,"o":28.66,"t":"2026-07-22T04:00:00Z","v":277646,"vw":28.71993},{"c":28.34,"h":28.64,"l":28.13,"n":8431,"o":28.35,"t":"2026-07-23T04:00:00Z","v":394231,"vw":28.336887},{"c":28.31,"h":28.85,"l":28.2841,"n":5759,"o":28.42,"t":"2026-07-24T04:00:00Z","v":249876,"vw":28.381649},{"c":28.57,"h":28.805,"l":28.3901,"n":6991,"o":28.41,"t":"2026-07-27T04:00:00Z","v":270874,"vw":28.604189},{"c":28.73,"h":29.82,"l":28.57,"n":9865,"o":29.15,"t":"2026-07-28T04:00:00Z","v":382769,"vw":28.953201},{"c":29.82,"h":30.02,"l":28.36,"n":12438,"o":28.36,"t":"2026-07-29T04:00:00Z","v":553164,"vw":29.579582},{"c":29.56,"h":29.8408,"l":29.005,"n":8826,"o":29.54,"t":"2026-07-30T04:00:00Z","v":381712,"vw":29.479884},{"c":29.71,"h":29.849,"l":29.05,"n":9359,"o":29.05,"t":"2026-07-31T04:00:00Z","v":625539,"vw":29.659056},{"c":29.98,"h":30.4929,"l":29.71,"n":9447,"o":29.97,"t":"2026-08-03T04:00:00Z","v":403609,"vw":29.97907},{"c":29.97,"h":30.09,"l":29.395,"n":9089,"o":29.76,"t":"2026-08-04T04:00:00Z","v":528406,"vw":29.706501},{"c":29.75,"h":30.19,"l":29.61,"n":8885,"o":30.13,"t":"2026-08-05T04:00:00Z","v":454234,"vw":29.776583},{"c":29.9,"h":30.22,"l":29.58,"n":8031,"o":30.1,"t":"2026-08-06T04:00:00Z","v":343822,"vw":29.990067},{"c":30.75,"h":31.3225,"l":30.08,"n":8973,"o":31.3,"t":"2026-08-07T04:00:00Z","v":390562,"vw":30.691989},{"c":30.27,"h":30.705,"l":29.72,"n":9970,"o":30.23,"t":"2026-08-10T04:00:00Z","v":455887,"vw":30.202693},{"c":30.66,"h":31.05,"l":30.12,"n":6916,"o":30.12,"t":"2026-08-11T04:00:00Z","v":318680,"vw":30.686375},{"c":30.11,"h":30.4836,"l":29.9409,"n":6971,"o":30.25,"t":"2026-08-12T04:00:00Z","v":332194,"vw":30.22472},{"c":30.62,"h":30.96,"l":29.82,"n":6847,"o":30.3,"t":"2026-08-13T04:00:00Z","v":290016,"vw":30.651967},{"c":30.4,"h":30.75,"l":30.31,"n":5882,"o":30.71,"t":"2026-08-14T04:00:00Z","v":219133,"vw":30.438981},{"c":30.42,"h":30.5,"l":30.14,"n":7138,"o":30.35,"t":"2026-08-17T04:00:00Z","v":295745,"vw":30.375679},{"c":30.43,"h":30.81,"l":30.3998,"n":6861,"o":30.81,"t":"2026-08-18T04:00:00Z","v":225814,"vw":30.543373},{"c":31.28,"h":31.65,"l":30.59,"n":8634,"o":30.85,"t":"2026-08-19T04:00:00Z","v":290249,"vw":31.329921},{"c":31.47,"h":31.54,"l":31.01,"n":6776,"o":31.01,"t":"2026-08-20T04:00:00Z","v":219457,"vw":31.413599},{"c":31.43,"h":31.63,"l":31.17,"n":5044,"o":31.45,"t":"2026-08-21T04:00:00Z","v":247595,"vw":31.434743},{"c":31.99,"h":32.5,"l":31.365,"n":8709,"o":31.61,"t":"2026-08-24T04:00:00Z","v":326454,"vw":32.114805},{"c":31.86,"h":32.14,"l":31.43,"n":6812,"o":31.85,"t":"2026-08-25T04:00:00Z","v":331387,"vw":31.872096},{"c":31.54,"h":32.01,"l":31.35,"n":8847,"o":31.74,"t":"2026-08-26T04:00:00Z","v":362644,"vw":31.563046},{"c":31.39,"h":31.73,"l":30.96,"n":6602,"o":31.12,"t":"2026-08-27T04:00:00Z","v":287929,"vw":31.460561},{"c":31.87,"h":31.96,"l":31.195,"n":5802,"o":31.44,"t":"2026-08-28T04:00:00Z","v":234363,"vw":31.786631},{"c":31.68,"h":31.86,"l":31.31,"n":8909,"o":31.81,"t":"2026-08-31T04:00:00Z","v":459577,"vw":31.692155},{"c":32.14,"h":32.34,"l":31.57,"n":6770,"o":31.78,"t":"2026-09-01T04:00:00Z","v":369828,"vw":32.140397},{"c":32.37,"h":32.55,"l":31.94,"n":8798,"o":32.44,"t":"2026-09-02T04:00:00Z","v":629373,"vw":32.290545},{"c":31.56,"h":32.52,"l":31.39,"n":10294,"o":32.52,"t":"2026-09-03T04:00:00Z","v":343123,"vw":31.662944},{"c":32.12,"h":32.35,"l":31.36,"n":6589,"o":31.5,"t":"2026-09-04T04:00:00Z","v":267989,"vw":32.068443},{"c":32.63,"h":32.745,"l":31.5978,"n":9137,"o":32.03,"t":"2026-09-08T04:00:00Z","v":359512,"vw":32.35941},{"c":32.87,"h":32.98,"l":32.42,"n":8781,"o":32.59,"t":"2026-09-09T04:00:00Z","v":420758,"vw":32.739831},{"c":31.96,"h":33.06,"l":31.83,"n":11691,"o":33,"t":"2026-09-10T04:00:00Z","v":486113,"vw":32.362981},{"c":31.34,"h":32.09,"l":31.305,"n":7064,"o":32.09,"t":"2026-09-11T04:00:00Z","v":252272,"vw":31.491276},{"c":31.53,"h":32,"l":31.35,"n":8000,"o":31.68,"t":"2026-09-14T04:00:00Z","v":351645,"vw":31.569386},{"c":31.34,"h":31.6085,"l":31.1,"n":7970,"o":31.34,"t":"2026-09-15T04:00:00Z","v":339406,"vw":31.371008},{"c":31.5,"h":31.77,"l":31.3,"n":7234,"o":31.3,"t":"2026-09-16T04:00:00Z","v":343803,"vw":31.564394},{"c":30.87,"h":31.56,"l":30.7616,"n":7617,"o":31.56,"t":"2026-09-17T04:00:00Z","v":361220,"vw":31.011166},{"c":30.38,"h":30.905,"l":30.29,"n":11076,"o":30.75,"t":"2026-09-18T04:00:00Z","v":2112872,"vw":30.42111},{"c":31.06,"h":31.45,"l":30.38,"n":10465,"o":30.52,"t":"2026-09-21T04:00:00Z","v":436058,"vw":31.086829},{"c":31.56,"h":31.7,"l":31.22,"n":8017,"o":31.37,"t":"2026-09-22T04:00:00Z","v":291537,"vw":31.535533},{"c":30.68,"h":31.565,"l":30.67,"n":7224,"o":31.42,"t":"2026-09-23T04:00:00Z","v":291421,"vw":30.879893},{"c":30.51,"h":31.03,"l":30.11,"n":6710,"o":31.01,"t":"2026-09-24T04:00:00Z","v":324671,"vw":30.430803},{"c":30.71,"h":30.73,"l":30.1777,"n":5206,"o":30.55,"t":"2026-09-25T04:00:00Z","v":223360,"vw":30.531673},{"c":30.66,"h":30.91,"l":30.3,"n":6103,"o":30.59,"t":"2026-09-28T04:00:00Z","v":261544,"vw":30.618409},{"c":30.61,"h":30.73,"l":30.37,"n":6102,"o":30.37,"t":"2026-09-29T04:00:00Z","v":296337,"vw":30.555004},{"c":29.96,"h":30.815,"l":29.81,"n":7917,"o":30.66,"t":"2026-09-30T04:00:00Z","v":430745,"vw":29.966398},{"c":29.56,"h":30.15,"l":29.56,"n":7359,"o":29.95,"t":"2026-10-01T04:00:00Z","v":419991,"vw":29.698726},{"c":29.67,"h":29.945,"l":29.3,"n":6734,"o":29.67,"t":"2026-10-02T04:00:00Z","v":371127,"vw":29.597014},{"c":29.9,"h":29.9199,"l":29.27,"n":7315,"o":29.86,"t":"2026-10-05T04:00:00Z","v":378024,"vw":29.75839},{"c":29.7,"h":30.4825,"l":29.655,"n":7047,"o":30.07,"t":"2026-10-06T04:00:00Z","v":408289,"vw":29.930193},{"c":29.63,"h":29.84,"l":29.06,"n":8442,"o":29.77,"t":"2026-10-07T04:00:00Z","v":582568,"vw":29.493479},{"c":29.6,"h":30,"l":29.21,"n":9146,"o":29.89,"t":"2026-10-08T04:00:00Z","v":580406,"vw":29.564651},{"c":29.48,"h":29.9,"l":29.05,"n":8685,"o":29.77,"t":"2026-10-09T04:00:00Z","v":434815,"vw":29.446498},{"c":30.11,"h":30.24,"l":29.55,"n":7441,"o":29.63,"t":"2026-10-12T04:00:00Z","v":430712,"vw":30.018635},{"c":30.61,"h":31.04,"l":30.2125,"n":6031,"o":30.4,"t":"2026-10-13T04:00:00Z","v":312852,"vw":30.6802},{"c":30.53,"h":31,"l":30.39,"n":7565,"o":30.72,"t":"2026-10-14T04:00:00Z","v":379387,"vw":30.600257},{"c":29.85,"h":31.65,"l":29.7,"n":8465,"o":31.12,"t":"2026-10-15T04:00:00Z","v":420823,"vw":30.177419},{"c":29.6,"h":30.31,"l":29.275,"n":10682,"o":29.87,"t":"2026-10-16T04:00:00Z","v":584852,"vw":29.574556},{"c":29.45,"h":29.59,"l":29.225,"n":5896,"o":29.59,"t":"2026-10-19T04:00:00Z","v":285734,"vw":29.418839},{"c":29.34,"h":30.1,"l":29.2501,"n":7555,"o":29.75,"t":"2026-10-20T04:00:00Z","v":439927,"vw":29.388639},{"c":27.9,"h":29.42,"l":27.84,"n":7164,"o":29.15,"t":"2026-10-21T04:00:00Z","v":398097,"vw":28.167151},{"c":29.93,"h":29.95,"l":28.18,"n":7990,"o":28.18,"t":"2026-10-22T04:00:00Z","v":401221,"vw":29.43218}],"volatilityBars":[{"c":30.56,"h":30.69,"l":30.52,"n":98,"o":30.52,"t":"2026-09-21T13:30:00Z","v":7707,"vw":30.541401},{"c":30.48,"h":30.54,"l":30.38,"n":146,"o":30.435,"t":"2026-09-21T13:45:00Z","v":6017,"vw":30.462544},{"c":30.46,"h":30.55,"l":30.46,"n":84,"o":30.54,"t":"2026-09-21T14:00:00Z","v":2898,"vw":30.491472},{"c":30.46,"h":30.54,"l":30.4,"n":138,"o":30.54,"t":"2026-09-21T14:15:00Z","v":4900,"vw":30.450689},{"c":30.617,"h":30.617,"l":30.53,"n":75,"o":30.53,"t":"2026-09-21T14:30:00Z","v":2127,"vw":30.582204},{"c":30.63,"h":30.7,"l":30.61,"n":146,"o":30.66,"t":"2026-09-21T14:45:00Z","v":3592,"vw":30.652253},{"c":30.77,"h":30.78,"l":30.61,"n":294,"o":30.63,"t":"2026-09-21T15:00:00Z","v":8308,"vw":30.683823},{"c":30.8,"h":30.8,"l":30.755,"n":297,"o":30.78,"t":"2026-09-21T15:15:00Z","v":6036,"vw":30.76938},{"c":30.85,"h":30.92,"l":30.76,"n":405,"o":30.77,"t":"2026-09-21T15:30:00Z","v":14795,"vw":30.829085},{"c":31.055,"h":31.07,"l":30.865,"n":396,"o":30.865,"t":"2026-09-21T15:45:00Z","v":24877,"vw":30.95278},{"c":31.21,"h":31.225,"l":31.03,"n":389,"o":31.06,"t":"2026-09-21T16:00:00Z","v":22950,"vw":31.119091},{"c":31.24,"h":31.24,"l":31.16,"n":250,"o":31.215,"t":"2026-09-21T16:15:00Z","v":7500,"vw":31.189863},{"c":31.35,"h":31.35,"l":31.24,"n":206,"o":31.24,"t":"2026-09-21T16:30:00Z","v":8276,"vw":31.307846},{"c":31.42,"h":31.42,"l":31.3,"n":140,"o":31.32,"t":"2026-09-21T16:45:00Z","v":3997,"vw":31.33495},{"c":31.335,"h":31.45,"l":31.335,"n":155,"o":31.43,"t":"2026-09-21T17:00:00Z","v":5229,"vw":31.379697},{"c":31.34,"h":31.37,"l":31.29,"n":227,"o":31.335,"t":"2026-09-21T17:15:00Z","v":14542,"vw":31.325188},{"c":31.25,"h":31.29,"l":31.2,"n":343,"o":31.29,"t":"2026-09-21T17:30:00Z","v":10189,"vw":31.242834},{"c":31.2,"h":31.2417,"l":31.19,"n":159,"o":31.24,"t":"2026-09-21T17:45:00Z","v":6088,"vw":31.204962},{"c":31.27,"h":31.27,"l":31.19,"n":185,"o":31.2,"t":"2026-09-21T18:00:00Z","v":5168,"vw":31.223871},{"c":31.23,"h":31.23,"l":31.165,"n":341,"o":31.22,"t":"2026-09-21T18:15:00Z","v":13907,"vw":31.203653},{"c":31.18,"h":31.25,"l":31.16,"n":277,"o":31.24,"t":"2026-09-21T18:30:00Z","v":7930,"vw":31.206909},{"c":31.3175,"h":31.32,"l":31.17,"n":291,"o":31.195,"t":"2026-09-21T18:45:00Z","v":7911,"vw":31.238341},{"c":31.32,"h":31.39,"l":31.29,"n":337,"o":31.31,"t":"2026-09-21T19:00:00Z","v":9716,"vw":31.339313},{"c":31.35,"h":31.45,"l":31.31,"n":460,"o":31.31,"t":"2026-09-21T19:15:00Z","v":21705,"vw":31.360627},{"c":31.18,"h":31.34,"l":31.16,"n":682,"o":31.34,"t":"2026-09-21T19:30:00Z","v":27786,"vw":31.223829},{"c":31.06,"h":31.26,"l":31.04,"n":1703,"o":31.16,"t":"2026-09-21T19:45:00Z","v":71634,"vw":31.140128},{"c":31.06,"h":31.06,"l":31.06,"n":25,"o":31.06,"t":"2026-09-21T20:00:00Z","v":86614,"vw":31.06},{"c":31.45,"h":31.45,"l":31.37,"n":21,"o":31.37,"t":"2026-09-22T13:30:00Z","v":2687,"vw":31.376731},{"c":31.54,"h":31.54,"l":31.32,"n":43,"o":31.32,"t":"2026-09-22T13:45:00Z","v":1270,"vw":31.428851},{"c":31.61,"h":31.67,"l":31.54,"n":58,"o":31.54,"t":"2026-09-22T14:00:00Z","v":1717,"vw":31.632946},{"c":31.53,"h":31.69,"l":31.37,"n":79,"o":31.37,"t":"2026-09-22T14:15:00Z","v":4338,"vw":31.493044},{"c":31.33,"h":31.4,"l":31.285,"n":151,"o":31.37,"t":"2026-09-22T14:30:00Z","v":4899,"vw":31.319051},{"c":31.4,"h":31.44,"l":31.35,"n":237,"o":31.43,"t":"2026-09-22T14:45:00Z","v":5822,"vw":31.410059},{"c":31.435,"h":31.435,"l":31.345,"n":195,"o":31.365,"t":"2026-09-22T15:00:00Z","v":5297,"vw":31.385031},{"c":31.41,"h":31.44,"l":31.41,"n":53,"o":31.44,"t":"2026-09-22T15:15:00Z","v":1704,"vw":31.428333},{"c":31.33,"h":31.43,"l":31.33,"n":294,"o":31.43,"t":"2026-09-22T15:30:00Z","v":7724,"vw":31.37923},{"c":31.285,"h":31.31,"l":31.26,"n":140,"o":31.31,"t":"2026-09-22T15:45:00Z","v":6311,"vw":31.281351},{"c":31.24,"h":31.31,"l":31.24,"n":103,"o":31.31,"t":"2026-09-22T16:00:00Z","v":2261,"vw":31.277153},{"c":31.26,"h":31.26,"l":31.22,"n":115,"o":31.24,"t":"2026-09-22T16:15:00Z","v":2857,"vw":31.233307},{"c":31.4,"h":31.415,"l":31.285,"n":192,"o":31.285,"t":"2026-09-22T16:30:00Z","v":6071,"vw":31.322604},{"c":31.48,"h":31.485,"l":31.405,"n":85,"o":31.41,"t":"2026-09-22T16:45:00Z","v":2832,"vw":31.461116},{"c":31.495,"h":31.57,"l":31.49,"n":151,"o":31.49,"t":"2026-09-22T17:00:00Z","v":6931,"vw":31.519138},{"c":31.5,"h":31.53,"l":31.495,"n":199,"o":31.495,"t":"2026-09-22T17:15:00Z","v":9091,"vw":31.518517},{"c":31.47,"h":31.49,"l":31.46,"n":181,"o":31.48,"t":"2026-09-22T17:30:00Z","v":6220,"vw":31.469778},{"c":31.56,"h":31.56,"l":31.46,"n":258,"o":31.47,"t":"2026-09-22T17:45:00Z","v":6923,"vw":31.496829},{"c":31.625,"h":31.65,"l":31.57,"n":155,"o":31.59,"t":"2026-09-22T18:00:00Z","v":3863,"vw":31.622715},{"c":31.6,"h":31.635,"l":31.595,"n":230,"o":31.6,"t":"2026-09-22T18:15:00Z","v":5380,"vw":31.611651},{"c":31.58,"h":31.595,"l":31.58,"n":199,"o":31.59,"t":"2026-09-22T18:30:00Z","v":4870,"vw":31.586225},{"c":31.505,"h":31.63,"l":31.49,"n":262,"o":31.59,"t":"2026-09-22T18:45:00Z","v":14324,"vw":31.575157},{"c":31.57,"h":31.57,"l":31.5,"n":226,"o":31.52,"t":"2026-09-22T19:00:00Z","v":9133,"vw":31.521971},{"c":31.61,"h":31.61,"l":31.56,"n":207,"o":31.56,"t":"2026-09-22T19:15:00Z","v":5250,"vw":31.580887},{"c":31.62,"h":31.66,"l":31.59,"n":398,"o":31.61,"t":"2026-09-22T19:30:00Z","v":15137,"vw":31.624774},{"c":31.54,"h":31.7,"l":31.52,"n":1566,"o":31.61,"t":"2026-09-22T19:45:00Z","v":62221,"vw":31.615771},{"c":31.56,"h":31.56,"l":31.56,"n":19,"o":31.56,"t":"2026-09-22T20:00:00Z","v":67124,"vw":31.56},{"c":31.33,"h":31.42,"l":31.33,"n":23,"o":31.42,"t":"2026-09-23T13:30:00Z","v":1550,"vw":31.412974},{"c":31.34,"h":31.34,"l":31.11,"n":127,"o":31.22,"t":"2026-09-23T13:45:00Z","v":4907,"vw":31.271478},{"c":31.49,"h":31.49,"l":31.275,"n":91,"o":31.275,"t":"2026-09-23T14:00:00Z","v":3345,"vw":31.389744},{"c":31.46,"h":31.565,"l":31.46,"n":127,"o":31.49,"t":"2026-09-23T14:15:00Z","v":5267,"vw":31.499704},{"c":31.35,"h":31.495,"l":31.3101,"n":56,"o":31.46,"t":"2026-09-23T14:30:00Z","v":2434,"vw":31.401987},{"c":31.23,"h":31.32,"l":31.174,"n":149,"o":31.3,"t":"2026-09-23T14:45:00Z","v":3284,"vw":31.260808},{"c":31.315,"h":31.32,"l":31.27,"n":81,"o":31.28,"t":"2026-09-23T15:00:00Z","v":1737,"vw":31.293058},{"c":31.31,"h":31.37,"l":31.23,"n":201,"o":31.34,"t":"2026-09-23T15:15:00Z","v":6375,"vw":31.309017},{"c":31.25,"h":31.35,"l":31.22,"n":252,"o":31.305,"t":"2026-09-23T15:30:00Z","v":12099,"vw":31.305117},{"c":31.19,"h":31.28,"l":31.19,"n":80,"o":31.23,"t":"2026-09-23T15:45:00Z","v":1238,"vw":31.233333},{"c":31.155,"h":31.17,"l":31.145,"n":65,"o":31.15,"t":"2026-09-23T16:00:00Z","v":1619,"vw":31.1515},{"c":31.115,"h":31.185,"l":31.04,"n":234,"o":31.155,"t":"2026-09-23T16:15:00Z","v":19747,"vw":31.089557},{"c":31.13,"h":31.14,"l":31.1,"n":88,"o":31.13,"t":"2026-09-23T16:30:00Z","v":2345,"vw":31.127838},{"c":31.05,"h":31.1386,"l":31.03,"n":134,"o":31.11,"t":"2026-09-23T16:45:00Z","v":3956,"vw":31.083651},{"c":31.19,"h":31.19,"l":31.035,"n":127,"o":31.05,"t":"2026-09-23T17:00:00Z","v":2808,"vw":31.091318},{"c":31.105,"h":31.16,"l":31.1,"n":105,"o":31.16,"t":"2026-09-23T17:15:00Z","v":4035,"vw":31.131062},{"c":31.1,"h":31.1,"l":31.055,"n":111,"o":31.09,"t":"2026-09-23T17:30:00Z","v":2275,"vw":31.069167},{"c":31.135,"h":31.14,"l":31.12,"n":105,"o":31.13,"t":"2026-09-23T17:45:00Z","v":4121,"vw":31.13053},{"c":30.99,"h":31.15,"l":30.99,"n":177,"o":31.11,"t":"2026-09-23T18:00:00Z","v":3972,"vw":31.072968},{"c":30.88,"h":30.95,"l":30.86,"n":238,"o":30.95,"t":"2026-09-23T18:15:00Z","v":7241,"vw":30.89865},{"c":30.91,"h":30.91,"l":30.79,"n":227,"o":30.86,"t":"2026-09-23T18:30:00Z","v":7219,"vw":30.847223},{"c":30.86,"h":30.92,"l":30.84,"n":149,"o":30.92,"t":"2026-09-23T18:45:00Z","v":3031,"vw":30.879405},{"c":30.935,"h":30.945,"l":30.8501,"n":254,"o":30.875,"t":"2026-09-23T19:00:00Z","v":9515,"vw":30.887312},{"c":30.88,"h":30.95,"l":30.86,"n":237,"o":30.93,"t":"2026-09-23T19:15:00Z","v":9450,"vw":30.904165},{"c":30.81,"h":30.88,"l":30.76,"n":451,"o":30.88,"t":"2026-09-23T19:30:00Z","v":14148,"vw":30.783263},{"c":30.71,"h":30.8953,"l":30.67,"n":1213,"o":30.82,"t":"2026-09-23T19:45:00Z","v":51834,"vw":30.752458},{"c":30.8693,"h":30.8693,"l":30.68,"n":26,"o":30.68,"t":"2026-09-23T20:00:00Z","v":82606,"vw":30.680984},{"c":30.033,"h":30.033,"l":30.033,"n":1,"o":30.033,"t":"2026-09-23T23:45:00Z","v":160,"vw":30.033},{"c":30.4231,"h":30.4231,"l":30.4231,"n":1,"o":30.4231,"t":"2026-09-24T12:30:00Z","v":100,"vw":30.4231},{"c":30.86,"h":31.03,"l":30.86,"n":26,"o":31.01,"t":"2026-09-24T13:30:00Z","v":1686,"vw":30.993045},{"c":30.95,"h":30.95,"l":30.95,"n":8,"o":30.95,"t":"2026-09-24T14:00:00Z","v":898,"vw":30.95},{"c":30.595,"h":30.83,"l":30.595,"n":170,"o":30.72,"t":"2026-09-24T14:15:00Z","v":6752,"vw":30.767011},{"c":30.57,"h":30.65,"l":30.57,"n":58,"o":30.65,"t":"2026-09-24T14:30:00Z","v":1422,"vw":30.61},{"c":30.475,"h":30.52,"l":30.435,"n":133,"o":30.52,"t":"2026-09-24T14:45:00Z","v":5253,"vw":30.464551},{"c":30.405,"h":30.475,"l":30.385,"n":138,"o":30.475,"t":"2026-09-24T15:00:00Z","v":6178,"vw":30.418608},{"c":30.49,"h":30.55,"l":30.42,"n":152,"o":30.45,"t":"2026-09-24T15:15:00Z","v":4719,"vw":30.490888},{"c":30.42,"h":30.48,"l":30.42,"n":148,"o":30.48,"t":"2026-09-24T15:30:00Z","v":6901,"vw":30.437369},{"c":30.16,"h":30.42,"l":30.11,"n":333,"o":30.42,"t":"2026-09-24T15:45:00Z","v":17790,"vw":30.2505},{"c":30.135,"h":30.23,"l":30.1201,"n":254,"o":30.155,"t":"2026-09-24T16:00:00Z","v":11335,"vw":30.176364},{"c":30.22,"h":30.32,"l":30.125,"n":336,"o":30.13,"t":"2026-09-24T16:15:00Z","v":12578,"vw":30.232445},{"c":30.39,"h":30.41,"l":30.26,"n":190,"o":30.27,"t":"2026-09-24T16:30:00Z","v":6815,"vw":30.307117},{"c":30.33,"h":30.37,"l":30.33,"n":121,"o":30.37,"t":"2026-09-24T16:45:00Z","v":4090,"vw":30.339944},{"c":30.33,"h":30.35,"l":30.26,"n":194,"o":30.32,"t":"2026-09-24T17:00:00Z","v":13421,"vw":30.295786},{"c":30.21,"h":30.3954,"l":30.21,"n":139,"o":30.325,"t":"2026-09-24T17:15:00Z","v":6097,"vw":30.318111},{"c":30.265,"h":30.28,"l":30.19,"n":71,"o":30.2,"t":"2026-09-24T17:30:00Z","v":2970,"vw":30.2508},{"c":30.295,"h":30.3197,"l":30.21,"n":117,"o":30.29,"t":"2026-09-24T17:45:00Z","v":6159,"vw":30.274739},{"c":30.28,"h":30.34,"l":30.26,"n":137,"o":30.31,"t":"2026-09-24T18:00:00Z","v":6324,"vw":30.318921},{"c":30.46,"h":30.485,"l":30.32,"n":202,"o":30.34,"t":"2026-09-24T18:15:00Z","v":10149,"vw":30.38025},{"c":30.365,"h":30.44,"l":30.33,"n":147,"o":30.44,"t":"2026-09-24T18:30:00Z","v":4431,"vw":30.37866},{"c":30.46,"h":30.46,"l":30.365,"n":140,"o":30.39,"t":"2026-09-24T18:45:00Z","v":3399,"vw":30.404368},{"c":30.41,"h":30.51,"l":30.4,"n":202,"o":30.47,"t":"2026-09-24T19:00:00Z","v":6920,"vw":30.455276},{"c":30.465,"h":30.47,"l":30.41,"n":159,"o":30.41,"t":"2026-09-24T19:15:00Z","v":4984,"vw":30.450569},{"c":30.495,"h":30.5,"l":30.34,"n":311,"o":30.47,"t":"2026-09-24T19:30:00Z","v":15426,"vw":30.435941},{"c":30.53,"h":30.56,"l":30.43,"n":1156,"o":30.495,"t":"2026-09-24T19:45:00Z","v":49487,"vw":30.509855},{"c":30.51,"h":30.51,"l":30.51,"n":15,"o":30.51,"t":"2026-09-24T20:00:00Z","v":73635,"vw":30.51},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-09-24T20:30:00Z","v":302,"vw":30.51},{"c":30.375,"h":30.55,"l":30.34,"n":27,"o":30.55,"t":"2026-09-25T13:30:00Z","v":2265,"vw":30.513224},{"c":30.375,"h":30.375,"l":30.1777,"n":20,"o":30.1777,"t":"2026-09-25T13:45:00Z","v":522,"vw":30.22908},{"c":30.375,"h":30.375,"l":30.28,"n":69,"o":30.3,"t":"2026-09-25T14:00:00Z","v":4982,"vw":30.371222},{"c":30.45,"h":30.54,"l":30.44,"n":147,"o":30.49,"t":"2026-09-25T14:15:00Z","v":7296,"vw":30.498924},{"c":30.39,"h":30.47,"l":30.39,"n":31,"o":30.47,"t":"2026-09-25T14:30:00Z","v":799,"vw":30.421457},{"c":30.45,"h":30.47,"l":30.38,"n":192,"o":30.4,"t":"2026-09-25T14:45:00Z","v":7903,"vw":30.404525},{"c":30.455,"h":30.53,"l":30.455,"n":100,"o":30.47,"t":"2026-09-25T15:00:00Z","v":2772,"vw":30.479574},{"c":30.37,"h":30.465,"l":30.35,"n":134,"o":30.44,"t":"2026-09-25T15:15:00Z","v":4662,"vw":30.433267},{"c":30.3,"h":30.43,"l":30.3,"n":184,"o":30.42,"t":"2026-09-25T15:30:00Z","v":6425,"vw":30.387647},{"c":30.32,"h":30.33,"l":30.25,"n":95,"o":30.25,"t":"2026-09-25T15:45:00Z","v":3632,"vw":30.301549},{"c":30.36,"h":30.42,"l":30.325,"n":131,"o":30.325,"t":"2026-09-25T16:00:00Z","v":4742,"vw":30.387666},{"c":30.31,"h":30.355,"l":30.31,"n":100,"o":30.355,"t":"2026-09-25T16:15:00Z","v":6884,"vw":30.338576},{"c":30.35,"h":30.35,"l":30.295,"n":104,"o":30.32,"t":"2026-09-25T16:30:00Z","v":2398,"vw":30.323625},{"c":30.35,"h":30.35,"l":30.33,"n":26,"o":30.33,"t":"2026-09-25T16:45:00Z","v":598,"vw":30.33625},{"c":30.36,"h":30.38,"l":30.36,"n":44,"o":30.38,"t":"2026-09-25T17:00:00Z","v":2174,"vw":30.377647},{"c":30.355,"h":30.36,"l":30.3,"n":200,"o":30.36,"t":"2026-09-25T17:15:00Z","v":8580,"vw":30.340607},{"c":30.34,"h":30.35,"l":30.315,"n":117,"o":30.35,"t":"2026-09-25T17:30:00Z","v":4377,"vw":30.334296},{"c":30.31,"h":30.335,"l":30.305,"n":143,"o":30.32,"t":"2026-09-25T17:45:00Z","v":5434,"vw":30.316377},{"c":30.41,"h":30.43,"l":30.325,"n":114,"o":30.325,"t":"2026-09-25T18:00:00Z","v":5506,"vw":30.341971},{"c":30.44,"h":30.44,"l":30.42,"n":114,"o":30.43,"t":"2026-09-25T18:15:00Z","v":4003,"vw":30.431954},{"c":30.4321,"h":30.46,"l":30.41,"n":114,"o":30.46,"t":"2026-09-25T18:30:00Z","v":4673,"vw":30.434576},{"c":30.465,"h":30.48,"l":30.445,"n":78,"o":30.445,"t":"2026-09-25T18:45:00Z","v":2682,"vw":30.465018},{"c":30.5,"h":30.515,"l":30.475,"n":162,"o":30.48,"t":"2026-09-25T19:00:00Z","v":9283,"vw":30.488835},{"c":30.465,"h":30.49,"l":30.46,"n":159,"o":30.49,"t":"2026-09-25T19:15:00Z","v":5073,"vw":30.473334},{"c":30.595,"h":30.5992,"l":30.45,"n":228,"o":30.475,"t":"2026-09-25T19:30:00Z","v":6157,"vw":30.525028},{"c":30.71,"h":30.73,"l":30.6,"n":1078,"o":30.6,"t":"2026-09-25T19:45:00Z","v":38793,"vw":30.655675},{"c":30.71,"h":30.71,"l":30.71,"n":21,"o":30.71,"t":"2026-09-25T20:00:00Z","v":42556,"vw":30.71},{"c":30.54,"h":30.59,"l":30.45,"n":21,"o":30.59,"t":"2026-09-28T13:30:00Z","v":1385,"vw":30.564905},{"c":30.6,"h":30.75,"l":30.6,"n":117,"o":30.72,"t":"2026-09-28T13:45:00Z","v":2232,"vw":30.705544},{"c":30.725,"h":30.76,"l":30.55,"n":62,"o":30.55,"t":"2026-09-28T14:00:00Z","v":1906,"vw":30.646539},{"c":30.725,"h":30.91,"l":30.725,"n":17,"o":30.9099,"t":"2026-09-28T14:15:00Z","v":919,"vw":30.832362},{"c":30.69,"h":30.78,"l":30.63,"n":193,"o":30.755,"t":"2026-09-28T14:30:00Z","v":4842,"vw":30.729318},{"c":30.54,"h":30.7,"l":30.54,"n":124,"o":30.7,"t":"2026-09-28T14:45:00Z","v":3838,"vw":30.615217},{"c":30.47,"h":30.56,"l":30.47,"n":121,"o":30.527,"t":"2026-09-28T15:00:00Z","v":2768,"vw":30.527928},{"c":30.34,"h":30.475,"l":30.34,"n":53,"o":30.475,"t":"2026-09-28T15:15:00Z","v":1202,"vw":30.390625},{"c":30.315,"h":30.36,"l":30.315,"n":195,"o":30.34,"t":"2026-09-28T15:30:00Z","v":5156,"vw":30.345265},{"c":30.35,"h":30.36,"l":30.3,"n":135,"o":30.32,"t":"2026-09-28T15:45:00Z","v":4523,"vw":30.322821},{"c":30.3675,"h":30.38,"l":30.355,"n":107,"o":30.355,"t":"2026-09-28T16:00:00Z","v":3807,"vw":30.370568},{"c":30.55,"h":30.61,"l":30.4,"n":135,"o":30.4,"t":"2026-09-28T16:15:00Z","v":4458,"vw":30.485028},{"c":30.52,"h":30.56,"l":30.48,"n":101,"o":30.56,"t":"2026-09-28T16:30:00Z","v":2704,"vw":30.523844},{"c":30.6,"h":30.61,"l":30.55,"n":88,"o":30.58,"t":"2026-09-28T16:45:00Z","v":3231,"vw":30.58396},{"c":30.7,"h":30.7,"l":30.58,"n":250,"o":30.605,"t":"2026-09-28T17:00:00Z","v":9071,"vw":30.6495},{"c":30.68,"h":30.68,"l":30.675,"n":65,"o":30.675,"t":"2026-09-28T17:15:00Z","v":1291,"vw":30.676324},{"c":30.67,"h":30.74,"l":30.67,"n":117,"o":30.73,"t":"2026-09-28T17:30:00Z","v":4436,"vw":30.698745},{"c":30.57,"h":30.665,"l":30.57,"n":183,"o":30.665,"t":"2026-09-28T17:45:00Z","v":5259,"vw":30.619953},{"c":30.53,"h":30.57,"l":30.53,"n":160,"o":30.55,"t":"2026-09-28T18:00:00Z","v":8263,"vw":30.544109},{"c":30.55,"h":30.56,"l":30.52,"n":156,"o":30.53,"t":"2026-09-28T18:15:00Z","v":4377,"vw":30.541291},{"c":30.595,"h":30.595,"l":30.54,"n":153,"o":30.56,"t":"2026-09-28T18:30:00Z","v":4661,"vw":30.566366},{"c":30.575,"h":30.6,"l":30.56,"n":160,"o":30.595,"t":"2026-09-28T18:45:00Z","v":9496,"vw":30.572912},{"c":30.54,"h":30.56,"l":30.53,"n":166,"o":30.56,"t":"2026-09-28T19:00:00Z","v":5290,"vw":30.54625},{"c":30.65,"h":30.65,"l":30.54,"n":272,"o":30.54,"t":"2026-09-28T19:15:00Z","v":9775,"vw":30.609607},{"c":30.595,"h":30.67,"l":30.59,"n":171,"o":30.67,"t":"2026-09-28T19:30:00Z","v":7077,"vw":30.626001},{"c":30.65,"h":30.72,"l":30.58,"n":1069,"o":30.59,"t":"2026-09-28T19:45:00Z","v":41338,"vw":30.655653},{"c":30.66,"h":30.66,"l":30.66,"n":24,"o":30.66,"t":"2026-09-28T20:00:00Z","v":70822,"vw":30.66},{"c":30.49,"h":30.49,"l":30.37,"n":20,"o":30.37,"t":"2026-09-29T13:30:00Z","v":1664,"vw":30.377747},{"c":30.47,"h":30.57,"l":30.46,"n":118,"o":30.46,"t":"2026-09-29T13:45:00Z","v":4641,"vw":30.502659},{"c":30.53,"h":30.53,"l":30.45,"n":33,"o":30.45,"t":"2026-09-29T14:00:00Z","v":602,"vw":30.49},{"c":30.46,"h":30.57,"l":30.46,"n":63,"o":30.57,"t":"2026-09-29T14:15:00Z","v":1737,"vw":30.503218},{"c":30.485,"h":30.535,"l":30.45,"n":131,"o":30.45,"t":"2026-09-29T14:30:00Z","v":5088,"vw":30.485055},{"c":30.555,"h":30.555,"l":30.48,"n":68,"o":30.505,"t":"2026-09-29T14:45:00Z","v":2305,"vw":30.501833},{"c":30.52,"h":30.52,"l":30.48,"n":139,"o":30.52,"t":"2026-09-29T15:00:00Z","v":3706,"vw":30.499863},{"c":30.5,"h":30.525,"l":30.5,"n":39,"o":30.525,"t":"2026-09-29T15:15:00Z","v":1454,"vw":30.512381},{"c":30.52,"h":30.54,"l":30.52,"n":72,"o":30.54,"t":"2026-09-29T15:30:00Z","v":2924,"vw":30.527316},{"c":30.46,"h":30.54,"l":30.46,"n":152,"o":30.51,"t":"2026-09-29T15:45:00Z","v":4168,"vw":30.515104},{"c":30.575,"h":30.6,"l":30.46,"n":547,"o":30.505,"t":"2026-09-29T16:00:00Z","v":37204,"vw":30.499709},{"c":30.6,"h":30.62,"l":30.57,"n":108,"o":30.59,"t":"2026-09-29T16:15:00Z","v":7042,"vw":30.597601},{"c":30.545,"h":30.605,"l":30.53,"n":122,"o":30.605,"t":"2026-09-29T16:30:00Z","v":3900,"vw":30.565},{"c":30.54,"h":30.57,"l":30.51,"n":172,"o":30.53,"t":"2026-09-29T16:45:00Z","v":7430,"vw":30.547869},{"c":30.53,"h":30.55,"l":30.52,"n":102,"o":30.54,"t":"2026-09-29T17:00:00Z","v":5694,"vw":30.531365},{"c":30.455,"h":30.53,"l":30.455,"n":132,"o":30.53,"t":"2026-09-29T17:15:00Z","v":6413,"vw":30.491265},{"c":30.46,"h":30.48,"l":30.43,"n":215,"o":30.45,"t":"2026-09-29T17:30:00Z","v":9428,"vw":30.453651},{"c":30.43,"h":30.46,"l":30.42,"n":88,"o":30.46,"t":"2026-09-29T17:45:00Z","v":3850,"vw":30.441679},{"c":30.49,"h":30.495,"l":30.41,"n":306,"o":30.42,"t":"2026-09-29T18:00:00Z","v":12683,"vw":30.460507},{"c":30.46,"h":30.5201,"l":30.46,"n":150,"o":30.51,"t":"2026-09-29T18:15:00Z","v":7409,"vw":30.49415},{"c":30.46,"h":30.47,"l":30.44,"n":153,"o":30.47,"t":"2026-09-29T18:30:00Z","v":5777,"vw":30.457236},{"c":30.485,"h":30.5,"l":30.48,"n":62,"o":30.4899,"t":"2026-09-29T18:45:00Z","v":5205,"vw":30.488369},{"c":30.55,"h":30.55,"l":30.49,"n":140,"o":30.5,"t":"2026-09-29T19:00:00Z","v":7236,"vw":30.507631},{"c":30.57,"h":30.585,"l":30.53,"n":215,"o":30.54,"t":"2026-09-29T19:15:00Z","v":11733,"vw":30.556304},{"c":30.59,"h":30.605,"l":30.55,"n":261,"o":30.57,"t":"2026-09-29T19:30:00Z","v":9648,"vw":30.579059},{"c":30.59,"h":30.73,"l":30.57,"n":1176,"o":30.6,"t":"2026-09-29T19:45:00Z","v":46405,"vw":30.634115},{"c":30.61,"h":30.61,"l":30.61,"n":21,"o":30.61,"t":"2026-09-29T20:00:00Z","v":63952,"vw":30.61},{"c":30.735,"h":30.815,"l":30.58,"n":106,"o":30.66,"t":"2026-09-30T13:30:00Z","v":5991,"vw":30.682758},{"c":30.58,"h":30.775,"l":30.505,"n":45,"o":30.775,"t":"2026-09-30T13:45:00Z","v":1803,"vw":30.667563},{"c":30.59,"h":30.59,"l":30.455,"n":11,"o":30.505,"t":"2026-09-30T14:00:00Z","v":441,"vw":30.516667},{"c":30.46,"h":30.465,"l":30.45,"n":15,"o":30.45,"t":"2026-09-30T14:15:00Z","v":1364,"vw":30.454783},{"c":30.23,"h":30.44,"l":30.23,"n":73,"o":30.31,"t":"2026-09-30T14:30:00Z","v":2399,"vw":30.301622},{"c":30.22,"h":30.285,"l":30.19,"n":182,"o":30.235,"t":"2026-09-30T14:45:00Z","v":5660,"vw":30.250372},{"c":30.13,"h":30.285,"l":30.13,"n":346,"o":30.235,"t":"2026-09-30T15:00:00Z","v":9524,"vw":30.200075},{"c":30.04,"h":30.13,"l":30.01,"n":115,"o":30.13,"t":"2026-09-30T15:15:00Z","v":4156,"vw":30.047963},{"c":29.97,"h":30.06,"l":29.92,"n":167,"o":30.04,"t":"2026-09-30T15:30:00Z","v":6184,"vw":29.987195},{"c":29.95,"h":30.01,"l":29.91,"n":242,"o":29.98,"t":"2026-09-30T15:45:00Z","v":5606,"vw":29.958542},{"c":29.97,"h":30.02,"l":29.94,"n":158,"o":29.97,"t":"2026-09-30T16:00:00Z","v":4627,"vw":29.977778},{"c":29.95,"h":29.99,"l":29.94,"n":167,"o":29.98,"t":"2026-09-30T16:15:00Z","v":5468,"vw":29.961867},{"c":30.01,"h":30.01,"l":29.9661,"n":67,"o":29.9661,"t":"2026-09-30T16:30:00Z","v":1736,"vw":29.992672},{"c":30.1,"h":30.1,"l":29.99,"n":137,"o":30.02,"t":"2026-09-30T16:45:00Z","v":3621,"vw":30.024762},{"c":30.135,"h":30.135,"l":30.11,"n":49,"o":30.11,"t":"2026-09-30T17:00:00Z","v":1465,"vw":30.125625},{"c":29.97,"h":30.135,"l":29.96,"n":251,"o":30.135,"t":"2026-09-30T17:15:00Z","v":8203,"vw":30.026075},{"c":30.095,"h":30.11,"l":29.96,"n":220,"o":29.985,"t":"2026-09-30T17:30:00Z","v":12397,"vw":30.012444},{"c":30.015,"h":30.085,"l":30,"n":193,"o":30.085,"t":"2026-09-30T17:45:00Z","v":7415,"vw":30.026953},{"c":29.95,"h":30.03,"l":29.91,"n":245,"o":30.03,"t":"2026-09-30T18:00:00Z","v":8971,"vw":29.967169},{"c":29.9,"h":29.98,"l":29.9,"n":135,"o":29.95,"t":"2026-09-30T18:15:00Z","v":7381,"vw":29.930173},{"c":29.84,"h":29.885,"l":29.81,"n":360,"o":29.88,"t":"2026-09-30T18:30:00Z","v":17513,"vw":29.846933},{"c":29.86,"h":29.87,"l":29.83,"n":327,"o":29.84,"t":"2026-09-30T18:45:00Z","v":10025,"vw":29.850741},{"c":29.83,"h":29.89,"l":29.815,"n":347,"o":29.87,"t":"2026-09-30T19:00:00Z","v":13579,"vw":29.842507},{"c":29.86,"h":29.89,"l":29.81,"n":334,"o":29.81,"t":"2026-09-30T19:15:00Z","v":10931,"vw":29.854799},{"c":29.94,"h":29.9801,"l":29.86,"n":687,"o":29.86,"t":"2026-09-30T19:30:00Z","v":28463,"vw":29.911967},{"c":29.98,"h":29.995,"l":29.865,"n":1614,"o":29.92,"t":"2026-09-30T19:45:00Z","v":82138,"vw":29.915533},{"c":29.96,"h":29.97,"l":29.96,"n":29,"o":29.97,"t":"2026-09-30T20:00:00Z","v":128435,"vw":29.960014},{"c":29.635,"h":30.02,"l":29.635,"n":201,"o":29.95,"t":"2026-10-01T13:30:00Z","v":13152,"vw":29.802462},{"c":29.91,"h":30.07,"l":29.77,"n":218,"o":29.78,"t":"2026-10-01T13:45:00Z","v":12905,"vw":29.967816},{"c":30.06,"h":30.15,"l":29.98,"n":194,"o":30.09,"t":"2026-10-01T14:00:00Z","v":10004,"vw":30.090981},{"c":29.85,"h":30.07,"l":29.85,"n":95,"o":30.06,"t":"2026-10-01T14:15:00Z","v":3183,"vw":29.964595},{"c":29.875,"h":29.95,"l":29.82,"n":126,"o":29.89,"t":"2026-10-01T14:30:00Z","v":4505,"vw":29.88554},{"c":29.88,"h":29.88,"l":29.74,"n":309,"o":29.8725,"t":"2026-10-01T14:45:00Z","v":14622,"vw":29.779906},{"c":29.8,"h":29.9,"l":29.8,"n":241,"o":29.875,"t":"2026-10-01T15:00:00Z","v":8991,"vw":29.858424},{"c":29.65,"h":29.84,"l":29.62,"n":300,"o":29.78,"t":"2026-10-01T15:15:00Z","v":32272,"vw":29.674873},{"c":29.72,"h":29.835,"l":29.61,"n":257,"o":29.67,"t":"2026-10-01T15:30:00Z","v":8922,"vw":29.741357},{"c":29.74,"h":29.78,"l":29.73,"n":152,"o":29.755,"t":"2026-10-01T15:45:00Z","v":5150,"vw":29.758237},{"c":29.73,"h":29.805,"l":29.7,"n":225,"o":29.755,"t":"2026-10-01T16:00:00Z","v":7842,"vw":29.752468},{"c":29.7,"h":29.75,"l":29.7,"n":161,"o":29.72,"t":"2026-10-01T16:15:00Z","v":5482,"vw":29.722692},{"c":29.7,"h":29.72,"l":29.68,"n":163,"o":29.72,"t":"2026-10-01T16:30:00Z","v":6686,"vw":29.699434},{"c":29.64,"h":29.71,"l":29.64,"n":119,"o":29.695,"t":"2026-10-01T16:45:00Z","v":5008,"vw":29.683722},{"c":29.67,"h":29.76,"l":29.665,"n":194,"o":29.665,"t":"2026-10-01T17:00:00Z","v":6075,"vw":29.70717},{"c":29.68,"h":29.725,"l":29.68,"n":118,"o":29.685,"t":"2026-10-01T17:15:00Z","v":4639,"vw":29.706806},{"c":29.715,"h":29.735,"l":29.7,"n":195,"o":29.72,"t":"2026-10-01T17:30:00Z","v":7414,"vw":29.717023},{"c":29.64,"h":29.745,"l":29.625,"n":261,"o":29.73,"t":"2026-10-01T17:45:00Z","v":8903,"vw":29.703608},{"c":29.735,"h":29.765,"l":29.64,"n":200,"o":29.655,"t":"2026-10-01T18:00:00Z","v":11512,"vw":29.681094},{"c":29.84,"h":29.84,"l":29.775,"n":102,"o":29.78,"t":"2026-10-01T18:15:00Z","v":4738,"vw":29.812089},{"c":29.76,"h":29.9,"l":29.76,"n":172,"o":29.9,"t":"2026-10-01T18:30:00Z","v":4910,"vw":29.833825},{"c":29.75,"h":29.7607,"l":29.72,"n":128,"o":29.75,"t":"2026-10-01T18:45:00Z","v":4771,"vw":29.734469},{"c":29.68,"h":29.75,"l":29.67,"n":222,"o":29.74,"t":"2026-10-01T19:00:00Z","v":11115,"vw":29.721208},{"c":29.74,"h":29.78,"l":29.7099,"n":213,"o":29.7099,"t":"2026-10-01T19:15:00Z","v":9487,"vw":29.73118},{"c":29.7,"h":29.8,"l":29.7,"n":361,"o":29.73,"t":"2026-10-01T19:30:00Z","v":15908,"vw":29.7298},{"c":29.57,"h":29.78,"l":29.56,"n":1259,"o":29.7,"t":"2026-10-01T19:45:00Z","v":61482,"vw":29.662522},{"c":29.56,"h":29.58,"l":29.56,"n":29,"o":29.58,"t":"2026-10-01T20:00:00Z","v":87863,"vw":29.560115},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-10-01T23:30:00Z","v":198,"vw":29.68},{"c":29.74,"h":29.755,"l":29.45,"n":62,"o":29.67,"t":"2026-10-02T13:30:00Z","v":5088,"vw":29.672844},{"c":29.67,"h":29.945,"l":29.67,"n":159,"o":29.94,"t":"2026-10-02T13:45:00Z","v":5712,"vw":29.810006},{"c":29.76,"h":29.76,"l":29.61,"n":121,"o":29.65,"t":"2026-10-02T14:00:00Z","v":4025,"vw":29.712297},{"c":29.865,"h":29.88,"l":29.74,"n":159,"o":29.74,"t":"2026-10-02T14:15:00Z","v":5185,"vw":29.825686},{"c":29.785,"h":29.91,"l":29.785,"n":144,"o":29.9,"t":"2026-10-02T14:30:00Z","v":3922,"vw":29.862941},{"c":29.695,"h":29.89,"l":29.695,"n":174,"o":29.85,"t":"2026-10-02T14:45:00Z","v":6368,"vw":29.801857},{"c":29.49,"h":29.655,"l":29.49,"n":215,"o":29.655,"t":"2026-10-02T15:00:00Z","v":8931,"vw":29.545614},{"c":29.405,"h":29.49,"l":29.38,"n":133,"o":29.49,"t":"2026-10-02T15:15:00Z","v":5572,"vw":29.427705},{"c":29.465,"h":29.52,"l":29.42,"n":67,"o":29.45,"t":"2026-10-02T15:30:00Z","v":1490,"vw":29.455161},{"c":29.39,"h":29.45,"l":29.39,"n":133,"o":29.45,"t":"2026-10-02T15:45:00Z","v":5479,"vw":29.411947},{"c":29.355,"h":29.425,"l":29.31,"n":272,"o":29.41,"t":"2026-10-02T16:00:00Z","v":11905,"vw":29.382547},{"c":29.35,"h":29.41,"l":29.35,"n":121,"o":29.39,"t":"2026-10-02T16:15:00Z","v":3467,"vw":29.369663},{"c":29.35,"h":29.375,"l":29.34,"n":99,"o":29.36,"t":"2026-10-02T16:30:00Z","v":2643,"vw":29.350267},{"c":29.35,"h":29.38,"l":29.3,"n":271,"o":29.36,"t":"2026-10-02T16:45:00Z","v":19004,"vw":29.342857},{"c":29.38,"h":29.4,"l":29.34,"n":115,"o":29.37,"t":"2026-10-02T17:00:00Z","v":3514,"vw":29.357907},{"c":29.5,"h":29.51,"l":29.41,"n":222,"o":29.41,"t":"2026-10-02T17:15:00Z","v":6550,"vw":29.478228},{"c":29.465,"h":29.465,"l":29.4532,"n":36,"o":29.46,"t":"2026-10-02T17:30:00Z","v":1459,"vw":29.457854},{"c":29.435,"h":29.49,"l":29.42,"n":207,"o":29.43,"t":"2026-10-02T17:45:00Z","v":6016,"vw":29.451607},{"c":29.42,"h":29.42,"l":29.4,"n":126,"o":29.42,"t":"2026-10-02T18:00:00Z","v":8171,"vw":29.416078},{"c":29.37,"h":29.41,"l":29.37,"n":242,"o":29.4,"t":"2026-10-02T18:15:00Z","v":6879,"vw":29.393648},{"c":29.45,"h":29.45,"l":29.38,"n":175,"o":29.4,"t":"2026-10-02T18:30:00Z","v":5811,"vw":29.402166},{"c":29.535,"h":29.535,"l":29.42,"n":125,"o":29.445,"t":"2026-10-02T18:45:00Z","v":4823,"vw":29.457678},{"c":29.61,"h":29.61,"l":29.52,"n":177,"o":29.545,"t":"2026-10-02T19:00:00Z","v":6526,"vw":29.56855},{"c":29.585,"h":29.64,"l":29.585,"n":276,"o":29.6101,"t":"2026-10-02T19:15:00Z","v":10022,"vw":29.605523},{"c":29.62,"h":29.66,"l":29.595,"n":422,"o":29.595,"t":"2026-10-02T19:30:00Z","v":17053,"vw":29.626608},{"c":29.67,"h":29.74,"l":29.57,"n":974,"o":29.62,"t":"2026-10-02T19:45:00Z","v":40211,"vw":29.652692},{"c":29.67,"h":29.67,"l":29.67,"n":15,"o":29.67,"t":"2026-10-02T20:00:00Z","v":116247,"vw":29.67},{"c":29.67,"h":29.67,"l":29.67,"n":2,"o":29.67,"t":"2026-10-02T20:30:00Z","v":422,"vw":29.67},{"c":29.55,"h":29.88,"l":29.3,"n":71,"o":29.86,"t":"2026-10-05T13:30:00Z","v":5581,"vw":29.75847},{"c":29.39,"h":29.44,"l":29.3,"n":141,"o":29.31,"t":"2026-10-05T13:45:00Z","v":10940,"vw":29.390758},{"c":29.5425,"h":29.6,"l":29.535,"n":15,"o":29.6,"t":"2026-10-05T14:00:00Z","v":1127,"vw":29.542649},{"c":29.46,"h":29.62,"l":29.43,"n":220,"o":29.5705,"t":"2026-10-05T14:15:00Z","v":11025,"vw":29.577626},{"c":29.385,"h":29.46,"l":29.37,"n":120,"o":29.46,"t":"2026-10-05T14:30:00Z","v":5892,"vw":29.409228},{"c":29.29,"h":29.42,"l":29.29,"n":122,"o":29.42,"t":"2026-10-05T14:45:00Z","v":8440,"vw":29.319792},{"c":29.32,"h":29.37,"l":29.27,"n":182,"o":29.35,"t":"2026-10-05T15:00:00Z","v":5552,"vw":29.319852},{"c":29.36,"h":29.36,"l":29.28,"n":93,"o":29.285,"t":"2026-10-05T15:15:00Z","v":4239,"vw":29.310667},{"c":29.43,"h":29.45,"l":29.36,"n":137,"o":29.39,"t":"2026-10-05T15:30:00Z","v":5539,"vw":29.41589},{"c":29.5413,"h":29.55,"l":29.43,"n":188,"o":29.43,"t":"2026-10-05T15:45:00Z","v":5330,"vw":29.471461},{"c":29.65,"h":29.65,"l":29.54,"n":205,"o":29.54,"t":"2026-10-05T16:00:00Z","v":7434,"vw":29.581957},{"c":29.65,"h":29.71,"l":29.63,"n":134,"o":29.635,"t":"2026-10-05T16:15:00Z","v":5662,"vw":29.667048},{"c":29.7,"h":29.7,"l":29.655,"n":35,"o":29.655,"t":"2026-10-05T16:30:00Z","v":2146,"vw":29.676086},{"c":29.64,"h":29.74,"l":29.59,"n":246,"o":29.73,"t":"2026-10-05T16:45:00Z","v":18473,"vw":29.642044},{"c":29.675,"h":29.7,"l":29.61,"n":253,"o":29.7,"t":"2026-10-05T17:00:00Z","v":8856,"vw":29.654771},{"c":29.75,"h":29.79,"l":29.69,"n":260,"o":29.7,"t":"2026-10-05T17:15:00Z","v":14835,"vw":29.757108},{"c":29.7,"h":29.75,"l":29.65,"n":258,"o":29.7301,"t":"2026-10-05T17:30:00Z","v":13752,"vw":29.702663},{"c":29.775,"h":29.79,"l":29.745,"n":116,"o":29.745,"t":"2026-10-05T17:45:00Z","v":4127,"vw":29.770771},{"c":29.82,"h":29.895,"l":29.8,"n":223,"o":29.805,"t":"2026-10-05T18:00:00Z","v":10879,"vw":29.855517},{"c":29.86,"h":29.86,"l":29.78,"n":104,"o":29.82,"t":"2026-10-05T18:15:00Z","v":8428,"vw":29.829828},{"c":29.9199,"h":29.9199,"l":29.82,"n":178,"o":29.85,"t":"2026-10-05T18:30:00Z","v":13964,"vw":29.863673},{"c":29.8,"h":29.87,"l":29.8,"n":160,"o":29.84,"t":"2026-10-05T18:45:00Z","v":5472,"vw":29.848591},{"c":29.77,"h":29.8,"l":29.685,"n":275,"o":29.77,"t":"2026-10-05T19:00:00Z","v":11473,"vw":29.728478},{"c":29.875,"h":29.88,"l":29.745,"n":239,"o":29.775,"t":"2026-10-05T19:15:00Z","v":8062,"vw":29.822837},{"c":29.88,"h":29.88,"l":29.84,"n":281,"o":29.86,"t":"2026-10-05T19:30:00Z","v":18173,"vw":29.85294},{"c":29.91,"h":29.91,"l":29.73,"n":1117,"o":29.88,"t":"2026-10-05T19:45:00Z","v":53863,"vw":29.830226},{"c":29.9,"h":29.9,"l":29.9,"n":20,"o":29.9,"t":"2026-10-05T20:00:00Z","v":85651,"vw":29.9},{"c":30.12,"h":30.24,"l":30.01,"n":85,"o":30.07,"t":"2026-10-06T13:30:00Z","v":6842,"vw":30.093401},{"c":30.27,"h":30.27,"l":30.0038,"n":54,"o":30.1,"t":"2026-10-06T13:45:00Z","v":3595,"vw":30.156157},{"c":30.325,"h":30.395,"l":30.28,"n":249,"o":30.28,"t":"2026-10-06T14:00:00Z","v":17895,"vw":30.308923},{"c":30.41,"h":30.43,"l":30.28,"n":193,"o":30.29,"t":"2026-10-06T14:15:00Z","v":10166,"vw":30.323613},{"c":30.395,"h":30.46,"l":30.34,"n":134,"o":30.36,"t":"2026-10-06T14:30:00Z","v":7003,"vw":30.396903},{"c":30.34,"h":30.4825,"l":30.2949,"n":204,"o":30.395,"t":"2026-10-06T14:45:00Z","v":12513,"vw":30.37967},{"c":30.425,"h":30.425,"l":30.405,"n":49,"o":30.405,"t":"2026-10-06T15:00:00Z","v":2333,"vw":30.410263},{"c":30.38,"h":30.47,"l":30.38,"n":220,"o":30.41,"t":"2026-10-06T15:15:00Z","v":12783,"vw":30.419805},{"c":30.275,"h":30.375,"l":30.25,"n":153,"o":30.375,"t":"2026-10-06T15:30:00Z","v":6346,"vw":30.30112},{"c":30.315,"h":30.33,"l":30.25,"n":164,"o":30.2569,"t":"2026-10-06T15:45:00Z","v":6349,"vw":30.293834},{"c":30.34,"h":30.37,"l":30.32,"n":43,"o":30.32,"t":"2026-10-06T16:00:00Z","v":1279,"vw":30.336875},{"c":30.31,"h":30.37,"l":30.29,"n":162,"o":30.36,"t":"2026-10-06T16:15:00Z","v":10322,"vw":30.313511},{"c":30.21,"h":30.3134,"l":30.2059,"n":156,"o":30.3,"t":"2026-10-06T16:30:00Z","v":9164,"vw":30.261355},{"c":30.18,"h":30.21,"l":30.17,"n":113,"o":30.2,"t":"2026-10-06T16:45:00Z","v":4247,"vw":30.19125},{"c":30.15,"h":30.23,"l":30.15,"n":190,"o":30.17,"t":"2026-10-06T17:00:00Z","v":7438,"vw":30.195337},{"c":30.07,"h":30.155,"l":30.07,"n":101,"o":30.155,"t":"2026-10-06T17:15:00Z","v":4297,"vw":30.098625},{"c":30.055,"h":30.1,"l":29.99,"n":228,"o":30.03,"t":"2026-10-06T17:30:00Z","v":9519,"vw":30.033143},{"c":30.1,"h":30.1,"l":30.05,"n":171,"o":30.05,"t":"2026-10-06T17:45:00Z","v":12555,"vw":30.062947},{"c":30.05,"h":30.06,"l":30.025,"n":136,"o":30.05,"t":"2026-10-06T18:00:00Z","v":6489,"vw":30.031918},{"c":29.91,"h":30.025,"l":29.8801,"n":234,"o":30.01,"t":"2026-10-06T18:15:00Z","v":9794,"vw":29.932544},{"c":29.92,"h":29.94,"l":29.88,"n":174,"o":29.91,"t":"2026-10-06T18:30:00Z","v":7011,"vw":29.919414},{"c":29.96,"h":29.96,"l":29.9,"n":422,"o":29.935,"t":"2026-10-06T18:45:00Z","v":26146,"vw":29.920089},{"c":29.905,"h":29.96,"l":29.9,"n":149,"o":29.955,"t":"2026-10-06T19:00:00Z","v":3654,"vw":29.935421},{"c":29.78,"h":29.88,"l":29.74,"n":270,"o":29.87,"t":"2026-10-06T19:15:00Z","v":11958,"vw":29.79813},{"c":29.74,"h":29.8,"l":29.73,"n":438,"o":29.77,"t":"2026-10-06T19:30:00Z","v":14979,"vw":29.762964},{"c":29.69,"h":29.73,"l":29.655,"n":1502,"o":29.7,"t":"2026-10-06T19:45:00Z","v":87890,"vw":29.697528},{"c":29.7,"h":29.7,"l":29.7,"n":18,"o":29.7,"t":"2026-10-06T20:00:00Z","v":78853,"vw":29.7},{"c":29.79,"h":29.815,"l":29.68,"n":97,"o":29.77,"t":"2026-10-07T13:30:00Z","v":4011,"vw":29.780923},{"c":29.72,"h":29.72,"l":29.72,"n":23,"o":29.72,"t":"2026-10-07T13:45:00Z","v":1343,"vw":29.72},{"c":29.655,"h":29.84,"l":29.58,"n":156,"o":29.72,"t":"2026-10-07T14:00:00Z","v":12368,"vw":29.708895},{"c":29.69,"h":29.765,"l":29.61,"n":231,"o":29.61,"t":"2026-10-07T14:15:00Z","v":12547,"vw":29.684746},{"c":29.65,"h":29.74,"l":29.65,"n":59,"o":29.69,"t":"2026-10-07T14:30:00Z","v":1793,"vw":29.70375},{"c":29.53,"h":29.67,"l":29.53,"n":102,"o":29.67,"t":"2026-10-07T14:45:00Z","v":2784,"vw":29.606667},{"c":29.375,"h":29.545,"l":29.375,"n":117,"o":29.545,"t":"2026-10-07T15:00:00Z","v":7008,"vw":29.502789},{"c":29.36,"h":29.37,"l":29.3,"n":94,"o":29.35,"t":"2026-10-07T15:15:00Z","v":3026,"vw":29.322894},{"c":29.16,"h":29.325,"l":29.06,"n":468,"o":29.325,"t":"2026-10-07T15:30:00Z","v":48213,"vw":29.148856},{"c":29.21,"h":29.21,"l":29.09,"n":244,"o":29.18,"t":"2026-10-07T15:45:00Z","v":10070,"vw":29.161388},{"c":29.22,"h":29.32,"l":29.215,"n":262,"o":29.25,"t":"2026-10-07T16:00:00Z","v":11533,"vw":29.257038},{"c":29.43,"h":29.43,"l":29.16,"n":124,"o":29.18,"t":"2026-10-07T16:15:00Z","v":6180,"vw":29.252597},{"c":29.42,"h":29.42,"l":29.4,"n":70,"o":29.4,"t":"2026-10-07T16:30:00Z","v":1578,"vw":29.407528},{"c":29.38,"h":29.46,"l":29.38,"n":158,"o":29.42,"t":"2026-10-07T16:45:00Z","v":7512,"vw":29.419083},{"c":29.46,"h":29.465,"l":29.34,"n":105,"o":29.38,"t":"2026-10-07T17:00:00Z","v":7156,"vw":29.363737},{"c":29.33,"h":29.45,"l":29.33,"n":134,"o":29.45,"t":"2026-10-07T17:15:00Z","v":3855,"vw":29.408442},{"c":29.225,"h":29.32,"l":29.18,"n":363,"o":29.32,"t":"2026-10-07T17:30:00Z","v":13607,"vw":29.216446},{"c":29.32,"h":29.33,"l":29.19,"n":268,"o":29.19,"t":"2026-10-07T17:45:00Z","v":11951,"vw":29.249447},{"c":29.345,"h":29.39,"l":29.32,"n":106,"o":29.345,"t":"2026-10-07T18:00:00Z","v":7092,"vw":29.339645},{"c":29.325,"h":29.37,"l":29.32,"n":174,"o":29.345,"t":"2026-10-07T18:15:00Z","v":6496,"vw":29.338163},{"c":29.34,"h":29.37,"l":29.32,"n":208,"o":29.33,"t":"2026-10-07T18:30:00Z","v":5573,"vw":29.344211},{"c":29.32,"h":29.35,"l":29.31,"n":174,"o":29.34,"t":"2026-10-07T18:45:00Z","v":4608,"vw":29.329099},{"c":29.2899,"h":29.32,"l":29.235,"n":234,"o":29.3,"t":"2026-10-07T19:00:00Z","v":12232,"vw":29.260439},{"c":29.205,"h":29.28,"l":29.19,"n":273,"o":29.255,"t":"2026-10-07T19:15:00Z","v":6896,"vw":29.213676},{"c":29.38,"h":29.38,"l":29.18,"n":622,"o":29.21,"t":"2026-10-07T19:30:00Z","v":25893,"vw":29.310678},{"c":29.64,"h":29.675,"l":29.345,"n":1921,"o":29.39,"t":"2026-10-07T19:45:00Z","v":74661,"vw":29.603504},{"c":29.63,"h":29.63,"l":29.63,"n":33,"o":29.63,"t":"2026-10-07T20:00:00Z","v":257848,"vw":29.63},{"c":29.65,"h":29.89,"l":29.53,"n":58,"o":29.89,"t":"2026-10-08T13:30:00Z","v":7442,"vw":29.697838},{"c":29.935,"h":29.9375,"l":29.68,"n":624,"o":29.795,"t":"2026-10-08T13:45:00Z","v":46741,"vw":29.835592},{"c":29.815,"h":30,"l":29.81,"n":229,"o":29.93,"t":"2026-10-08T14:00:00Z","v":14632,"vw":29.911263},{"c":29.59,"h":29.69,"l":29.515,"n":174,"o":29.69,"t":"2026-10-08T14:15:00Z","v":11853,"vw":29.572306},{"c":29.57,"h":29.61,"l":29.56,"n":93,"o":29.59,"t":"2026-10-08T14:30:00Z","v":3061,"vw":29.593003},{"c":29.51,"h":29.55,"l":29.51,"n":54,"o":29.53,"t":"2026-10-08T14:45:00Z","v":2112,"vw":29.534413},{"c":29.37,"h":29.55,"l":29.37,"n":130,"o":29.54,"t":"2026-10-08T15:00:00Z","v":5030,"vw":29.495484},{"c":29.36,"h":29.36,"l":29.32,"n":30,"o":29.33,"t":"2026-10-08T15:15:00Z","v":1345,"vw":29.333667},{"c":29.34,"h":29.41,"l":29.3,"n":180,"o":29.3793,"t":"2026-10-08T15:30:00Z","v":7374,"vw":29.353194},{"c":29.335,"h":29.345,"l":29.3003,"n":88,"o":29.345,"t":"2026-10-08T15:45:00Z","v":2922,"vw":29.323189},{"c":29.38,"h":29.45,"l":29.21,"n":1036,"o":29.335,"t":"2026-10-08T16:00:00Z","v":72126,"vw":29.316458},{"c":29.38,"h":29.49,"l":29.37,"n":116,"o":29.37,"t":"2026-10-08T16:15:00Z","v":3130,"vw":29.427938},{"c":29.36,"h":29.36,"l":29.3204,"n":72,"o":29.35,"t":"2026-10-08T16:30:00Z","v":2964,"vw":29.346453},{"c":29.53,"h":29.575,"l":29.31,"n":614,"o":29.33,"t":"2026-10-08T16:45:00Z","v":46523,"vw":29.35766},{"c":29.55,"h":29.61,"l":29.49,"n":163,"o":29.54,"t":"2026-10-08T17:00:00Z","v":6288,"vw":29.549325},{"c":29.65,"h":29.685,"l":29.61,"n":254,"o":29.61,"t":"2026-10-08T17:15:00Z","v":9304,"vw":29.641972},{"c":29.63,"h":29.665,"l":29.55,"n":166,"o":29.665,"t":"2026-10-08T17:30:00Z","v":6443,"vw":29.611248},{"c":29.59,"h":29.67,"l":29.58,"n":266,"o":29.62,"t":"2026-10-08T17:45:00Z","v":15615,"vw":29.629164},{"c":29.704,"h":29.704,"l":29.585,"n":223,"o":29.585,"t":"2026-10-08T18:00:00Z","v":14140,"vw":29.649631},{"c":29.5,"h":29.67,"l":29.5,"n":192,"o":29.67,"t":"2026-10-08T18:15:00Z","v":7110,"vw":29.604043},{"c":29.515,"h":29.515,"l":29.49,"n":113,"o":29.49,"t":"2026-10-08T18:30:00Z","v":4121,"vw":29.497928},{"c":29.43,"h":29.515,"l":29.43,"n":191,"o":29.515,"t":"2026-10-08T18:45:00Z","v":8528,"vw":29.475432},{"c":29.57,"h":29.59,"l":29.45,"n":289,"o":29.45,"t":"2026-10-08T19:00:00Z","v":10255,"vw":29.542149},{"c":29.575,"h":29.62,"l":29.55,"n":359,"o":29.57,"t":"2026-10-08T19:15:00Z","v":16835,"vw":29.572768},{"c":29.635,"h":29.65,"l":29.565,"n":683,"o":29.565,"t":"2026-10-08T19:30:00Z","v":37928,"vw":29.610693},{"c":29.59,"h":29.7,"l":29.53,"n":1378,"o":29.635,"t":"2026-10-08T19:45:00Z","v":67033,"vw":29.605925},{"c":29.6,"h":29.6,"l":29.6,"n":23,"o":29.6,"t":"2026-10-08T20:00:00Z","v":135541,"vw":29.6},{"c":29.43,"h":29.77,"l":29.3801,"n":60,"o":29.77,"t":"2026-10-09T13:30:00Z","v":3799,"vw":29.656344},{"c":29.42,"h":29.645,"l":29.4,"n":91,"o":29.43,"t":"2026-10-09T13:45:00Z","v":5072,"vw":29.519415},{"c":29.31,"h":29.46,"l":29.21,"n":397,"o":29.46,"t":"2026-10-09T14:00:00Z","v":43187,"vw":29.300486},{"c":29.42,"h":29.43,"l":29.315,"n":61,"o":29.41,"t":"2026-10-09T14:15:00Z","v":2994,"vw":29.393807},{"c":29.33,"h":29.42,"l":29.26,"n":687,"o":29.41,"t":"2026-10-09T14:30:00Z","v":57631,"vw":29.341467},{"c":29.29,"h":29.4,"l":29.29,"n":168,"o":29.34,"t":"2026-10-09T14:45:00Z","v":9086,"vw":29.348976},{"c":29.345,"h":29.35,"l":29.31,"n":122,"o":29.32,"t":"2026-10-09T15:00:00Z","v":4929,"vw":29.326155},{"c":29.4,"h":29.41,"l":29.355,"n":132,"o":29.355,"t":"2026-10-09T15:15:00Z","v":4109,"vw":29.391455},{"c":29.29,"h":29.33,"l":29.27,"n":264,"o":29.33,"t":"2026-10-09T15:30:00Z","v":15911,"vw":29.294128},{"c":29.265,"h":29.29,"l":29.242,"n":67,"o":29.29,"t":"2026-10-09T15:45:00Z","v":3839,"vw":29.264382},{"c":29.22,"h":29.275,"l":29.17,"n":160,"o":29.265,"t":"2026-10-09T16:00:00Z","v":7080,"vw":29.236754},{"c":29.08,"h":29.22,"l":29.08,"n":111,"o":29.21,"t":"2026-10-09T16:15:00Z","v":3821,"vw":29.143108},{"c":29.17,"h":29.17,"l":29.05,"n":94,"o":29.05,"t":"2026-10-09T16:30:00Z","v":2887,"vw":29.087675},{"c":29.24,"h":29.29,"l":29.17,"n":159,"o":29.22,"t":"2026-10-09T16:45:00Z","v":5865,"vw":29.243273},{"c":29.265,"h":29.3,"l":29.22,"n":308,"o":29.24,"t":"2026-10-09T17:00:00Z","v":12486,"vw":29.243166},{"c":29.315,"h":29.315,"l":29.23,"n":580,"o":29.265,"t":"2026-10-09T17:15:00Z","v":22220,"vw":29.260459},{"c":29.315,"h":29.458,"l":29.3,"n":253,"o":29.35,"t":"2026-10-09T17:30:00Z","v":8697,"vw":29.388146},{"c":29.43,"h":29.43,"l":29.35,"n":209,"o":29.35,"t":"2026-10-09T17:45:00Z","v":5345,"vw":29.382734},{"c":29.6,"h":29.61,"l":29.4,"n":270,"o":29.455,"t":"2026-10-09T18:00:00Z","v":11900,"vw":29.557397},{"c":29.7,"h":29.7,"l":29.6,"n":167,"o":29.6,"t":"2026-10-09T18:15:00Z","v":3984,"vw":29.641667},{"c":29.76,"h":29.79,"l":29.685,"n":209,"o":29.7,"t":"2026-10-09T18:30:00Z","v":10151,"vw":29.720439},{"c":29.84,"h":29.85,"l":29.71,"n":410,"o":29.77,"t":"2026-10-09T18:45:00Z","v":19926,"vw":29.766928},{"c":29.73,"h":29.9,"l":29.72,"n":289,"o":29.85,"t":"2026-10-09T19:00:00Z","v":10701,"vw":29.832013},{"c":29.69,"h":29.72,"l":29.66,"n":281,"o":29.72,"t":"2026-10-09T19:15:00Z","v":9350,"vw":29.687136},{"c":29.75,"h":29.835,"l":29.72,"n":546,"o":29.72,"t":"2026-10-09T19:30:00Z","v":19827,"vw":29.77733},{"c":29.51,"h":29.74,"l":29.43,"n":1283,"o":29.74,"t":"2026-10-09T19:45:00Z","v":44831,"vw":29.526149},{"c":29.48,"h":29.48,"l":29.48,"n":18,"o":29.48,"t":"2026-10-09T20:00:00Z","v":70794,"vw":29.48},{"c":29.7875,"h":29.9747,"l":29.63,"n":49,"o":29.63,"t":"2026-10-12T13:30:00Z","v":4416,"vw":29.748248},{"c":29.985,"h":29.985,"l":29.8,"n":46,"o":29.955,"t":"2026-10-12T13:45:00Z","v":1863,"vw":29.8375},{"c":29.805,"h":29.85,"l":29.67,"n":112,"o":29.775,"t":"2026-10-12T14:00:00Z","v":6789,"vw":29.731863},{"c":29.57,"h":29.815,"l":29.57,"n":276,"o":29.805,"t":"2026-10-12T14:15:00Z","v":28113,"vw":29.635312},{"c":29.66,"h":29.66,"l":29.55,"n":74,"o":29.62,"t":"2026-10-12T14:30:00Z","v":9123,"vw":29.585038},{"c":29.91,"h":29.91,"l":29.655,"n":159,"o":29.68,"t":"2026-10-12T14:45:00Z","v":7856,"vw":29.73904},{"c":29.89,"h":29.895,"l":29.76,"n":130,"o":29.835,"t":"2026-10-12T15:00:00Z","v":6077,"vw":29.831826},{"c":29.85,"h":29.89,"l":29.8,"n":93,"o":29.82,"t":"2026-10-12T15:15:00Z","v":4182,"vw":29.836338},{"c":29.86,"h":29.935,"l":29.8101,"n":229,"o":29.91,"t":"2026-10-12T15:30:00Z","v":12915,"vw":29.876685},{"c":29.84,"h":29.88,"l":29.805,"n":119,"o":29.855,"t":"2026-10-12T15:45:00Z","v":5287,"vw":29.84157},{"c":30,"h":30,"l":29.83,"n":164,"o":29.87,"t":"2026-10-12T16:00:00Z","v":5842,"vw":29.897878},{"c":29.94,"h":30.03,"l":29.94,"n":131,"o":30,"t":"2026-10-12T16:15:00Z","v":4769,"vw":29.973182},{"c":30.059,"h":30.059,"l":29.93,"n":177,"o":29.93,"t":"2026-10-12T16:30:00Z","v":9531,"vw":29.969915},{"c":30.07,"h":30.07,"l":29.9901,"n":231,"o":30.07,"t":"2026-10-12T16:45:00Z","v":5801,"vw":30.037953},{"c":30.045,"h":30.065,"l":30.02,"n":273,"o":30.03,"t":"2026-10-12T17:00:00Z","v":9601,"vw":30.048679},{"c":30.1,"h":30.115,"l":30.08,"n":156,"o":30.08,"t":"2026-10-12T17:15:00Z","v":7342,"vw":30.094509},{"c":30.09,"h":30.105,"l":30.08,"n":195,"o":30.105,"t":"2026-10-12T17:30:00Z","v":7562,"vw":30.087278},{"c":30.13,"h":30.15,"l":30.07,"n":196,"o":30.09,"t":"2026-10-12T17:45:00Z","v":7758,"vw":30.101809},{"c":30.12,"h":30.14,"l":30.1,"n":129,"o":30.13,"t":"2026-10-12T18:00:00Z","v":4491,"vw":30.125364},{"c":30.14,"h":30.15,"l":30.09,"n":206,"o":30.11,"t":"2026-10-12T18:15:00Z","v":8312,"vw":30.11923},{"c":30,"h":30.14,"l":30,"n":216,"o":30.115,"t":"2026-10-12T18:30:00Z","v":7289,"vw":30.096963},{"c":30.06,"h":30.06,"l":29.925,"n":227,"o":30.005,"t":"2026-10-12T18:45:00Z","v":11431,"vw":29.975111},{"c":30.05,"h":30.105,"l":30.05,"n":180,"o":30.08,"t":"2026-10-12T19:00:00Z","v":6704,"vw":30.077922},{"c":30.09,"h":30.12,"l":30.06,"n":377,"o":30.065,"t":"2026-10-12T19:15:00Z","v":17904,"vw":30.098001},{"c":30.15,"h":30.15,"l":30.09,"n":475,"o":30.09,"t":"2026-10-12T19:30:00Z","v":19764,"vw":30.120291},{"c":30.1,"h":30.24,"l":30.09,"n":1555,"o":30.13,"t":"2026-10-12T19:45:00Z","v":87020,"vw":30.153369},{"c":30.11,"h":30.11,"l":30.11,"n":21,"o":30.11,"t":"2026-10-12T20:00:00Z","v":105404,"vw":30.11},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-12T20:30:00Z","v":183,"vw":30.11},{"c":30.41,"h":30.41,"l":30.41,"n":15,"o":30.41,"t":"2026-10-13T12:15:00Z","v":841,"vw":30.41},{"c":30.2,"h":30.35,"l":30.2,"n":2,"o":30.35,"t":"2026-10-13T13:15:00Z","v":405,"vw":30.247778},{"c":30.57,"h":30.715,"l":30.4,"n":265,"o":30.4,"t":"2026-10-13T13:30:00Z","v":14357,"vw":30.480863},{"c":30.52,"h":30.65,"l":30.49,"n":65,"o":30.6,"t":"2026-10-13T13:45:00Z","v":4045,"vw":30.539465},{"c":30.315,"h":30.49,"l":30.2125,"n":66,"o":30.49,"t":"2026-10-13T14:00:00Z","v":5805,"vw":30.451617},{"c":30.49,"h":30.49,"l":30.32,"n":27,"o":30.32,"t":"2026-10-13T14:15:00Z","v":2277,"vw":30.37683},{"c":30.6,"h":30.6,"l":30.31,"n":91,"o":30.375,"t":"2026-10-13T14:30:00Z","v":4687,"vw":30.435378},{"c":30.56,"h":30.61,"l":30.456,"n":169,"o":30.485,"t":"2026-10-13T14:45:00Z","v":7333,"vw":30.545009},{"c":30.66,"h":30.7,"l":30.5396,"n":158,"o":30.56,"t":"2026-10-13T15:00:00Z","v":6327,"vw":30.627834},{"c":30.73,"h":30.74,"l":30.66,"n":200,"o":30.66,"t":"2026-10-13T15:15:00Z","v":8001,"vw":30.698453},{"c":30.7,"h":30.76,"l":30.7,"n":154,"o":30.74,"t":"2026-10-13T15:30:00Z","v":7682,"vw":30.729109},{"c":30.715,"h":30.72,"l":30.6675,"n":77,"o":30.67,"t":"2026-10-13T15:45:00Z","v":3348,"vw":30.697073},{"c":30.735,"h":30.74,"l":30.67,"n":93,"o":30.7,"t":"2026-10-13T16:00:00Z","v":5096,"vw":30.705796},{"c":30.79,"h":30.79,"l":30.76,"n":96,"o":30.76,"t":"2026-10-13T16:15:00Z","v":3175,"vw":30.766349},{"c":30.825,"h":30.83,"l":30.775,"n":124,"o":30.775,"t":"2026-10-13T16:30:00Z","v":4999,"vw":30.801137},{"c":30.86,"h":30.86,"l":30.84,"n":43,"o":30.84,"t":"2026-10-13T16:45:00Z","v":2249,"vw":30.855558},{"c":30.875,"h":30.9,"l":30.84,"n":187,"o":30.87,"t":"2026-10-13T17:00:00Z","v":8173,"vw":30.875324},{"c":30.91,"h":30.91,"l":30.875,"n":28,"o":30.9,"t":"2026-10-13T17:15:00Z","v":730,"vw":30.895844},{"c":30.83,"h":30.91,"l":30.77,"n":219,"o":30.91,"t":"2026-10-13T17:30:00Z","v":9980,"vw":30.834745},{"c":30.825,"h":30.86,"l":30.79,"n":184,"o":30.86,"t":"2026-10-13T17:45:00Z","v":7262,"vw":30.829704},{"c":30.96,"h":30.98,"l":30.86,"n":264,"o":30.86,"t":"2026-10-13T18:00:00Z","v":11161,"vw":30.898241},{"c":30.93,"h":30.97,"l":30.93,"n":110,"o":30.965,"t":"2026-10-13T18:15:00Z","v":6332,"vw":30.943591},{"c":30.96,"h":30.97,"l":30.91,"n":127,"o":30.93,"t":"2026-10-13T18:30:00Z","v":6174,"vw":30.946254},{"c":30.99,"h":31.01,"l":30.965,"n":225,"o":30.965,"t":"2026-10-13T18:45:00Z","v":11092,"vw":30.997085},{"c":30.94,"h":31.04,"l":30.93,"n":278,"o":31.02,"t":"2026-10-13T19:00:00Z","v":11801,"vw":31.001375},{"c":30.77,"h":30.94,"l":30.76,"n":235,"o":30.92,"t":"2026-10-13T19:15:00Z","v":7447,"vw":30.876867},{"c":30.59,"h":30.74,"l":30.58,"n":165,"o":30.74,"t":"2026-10-13T19:30:00Z","v":4850,"vw":30.672759},{"c":30.65,"h":30.65,"l":30.53,"n":991,"o":30.58,"t":"2026-10-13T19:45:00Z","v":44947,"vw":30.582827},{"c":30.61,"h":30.61,"l":30.61,"n":22,"o":30.61,"t":"2026-10-13T20:00:00Z","v":85732,"vw":30.61},{"c":30.7625,"h":31,"l":30.72,"n":122,"o":30.72,"t":"2026-10-14T13:30:00Z","v":12929,"vw":30.838749},{"c":30.515,"h":30.735,"l":30.49,"n":51,"o":30.735,"t":"2026-10-14T13:45:00Z","v":2167,"vw":30.594127},{"c":30.66,"h":30.66,"l":30.4,"n":147,"o":30.515,"t":"2026-10-14T14:00:00Z","v":7308,"vw":30.485196},{"c":30.84,"h":30.85,"l":30.57,"n":121,"o":30.61,"t":"2026-10-14T14:15:00Z","v":3457,"vw":30.700516},{"c":30.765,"h":30.85,"l":30.72,"n":262,"o":30.845,"t":"2026-10-14T14:30:00Z","v":12797,"vw":30.776573},{"c":30.72,"h":30.85,"l":30.71,"n":286,"o":30.765,"t":"2026-10-14T14:45:00Z","v":14803,"vw":30.769116},{"c":30.75,"h":30.78,"l":30.7,"n":225,"o":30.717,"t":"2026-10-14T15:00:00Z","v":9876,"vw":30.728199},{"c":30.735,"h":30.8,"l":30.73,"n":196,"o":30.76,"t":"2026-10-14T15:15:00Z","v":9248,"vw":30.769451},{"c":30.625,"h":30.73,"l":30.625,"n":180,"o":30.73,"t":"2026-10-14T15:30:00Z","v":6515,"vw":30.69133},{"c":30.76,"h":30.78,"l":30.635,"n":144,"o":30.66,"t":"2026-10-14T15:45:00Z","v":6198,"vw":30.716094},{"c":30.68,"h":30.82,"l":30.65,"n":234,"o":30.76,"t":"2026-10-14T16:00:00Z","v":10657,"vw":30.732093},{"c":30.76,"h":30.77,"l":30.68,"n":178,"o":30.685,"t":"2026-10-14T16:15:00Z","v":13077,"vw":30.711093},{"c":30.74,"h":30.8,"l":30.735,"n":109,"o":30.735,"t":"2026-10-14T16:30:00Z","v":3588,"vw":30.761448},{"c":30.665,"h":30.78,"l":30.665,"n":262,"o":30.76,"t":"2026-10-14T16:45:00Z","v":9895,"vw":30.740168},{"c":30.605,"h":30.665,"l":30.6,"n":161,"o":30.665,"t":"2026-10-14T17:00:00Z","v":7396,"vw":30.617627},{"c":30.61,"h":30.64,"l":30.58,"n":205,"o":30.605,"t":"2026-10-14T17:15:00Z","v":7496,"vw":30.601072},{"c":30.56,"h":30.65,"l":30.55,"n":289,"o":30.61,"t":"2026-10-14T17:30:00Z","v":11140,"vw":30.597879},{"c":30.565,"h":30.6,"l":30.555,"n":139,"o":30.56,"t":"2026-10-14T17:45:00Z","v":6177,"vw":30.572037},{"c":30.57,"h":30.62,"l":30.57,"n":212,"o":30.59,"t":"2026-10-14T18:00:00Z","v":5199,"vw":30.597549},{"c":30.635,"h":30.68,"l":30.55,"n":331,"o":30.56,"t":"2026-10-14T18:15:00Z","v":15272,"vw":30.589226},{"c":30.64,"h":30.645,"l":30.6,"n":164,"o":30.635,"t":"2026-10-14T18:30:00Z","v":5122,"vw":30.630081},{"c":30.57,"h":30.6499,"l":30.5525,"n":208,"o":30.6499,"t":"2026-10-14T18:45:00Z","v":9843,"vw":30.593746},{"c":30.62,"h":30.635,"l":30.58,"n":164,"o":30.58,"t":"2026-10-14T19:00:00Z","v":5008,"vw":30.606185},{"c":30.535,"h":30.61,"l":30.49,"n":329,"o":30.58,"t":"2026-10-14T19:15:00Z","v":10989,"vw":30.544728},{"c":30.46,"h":30.56,"l":30.46,"n":394,"o":30.55,"t":"2026-10-14T19:30:00Z","v":17962,"vw":30.499572},{"c":30.53,"h":30.55,"l":30.39,"n":1161,"o":30.45,"t":"2026-10-14T19:45:00Z","v":56148,"vw":30.45106},{"c":30.53,"h":30.53,"l":30.53,"n":16,"o":30.53,"t":"2026-10-14T20:00:00Z","v":82176,"vw":30.53},{"c":31.11,"h":31.11,"l":31.11,"n":4,"o":31.11,"t":"2026-10-15T13:15:00Z","v":1283,"vw":31.11},{"c":31.31,"h":31.36,"l":31.11,"n":96,"o":31.12,"t":"2026-10-15T13:30:00Z","v":6766,"vw":31.166384},{"c":31.64,"h":31.65,"l":31.16,"n":139,"o":31.25,"t":"2026-10-15T13:45:00Z","v":6239,"vw":31.478949},{"c":31.28,"h":31.53,"l":31.21,"n":217,"o":31.53,"t":"2026-10-15T14:00:00Z","v":10389,"vw":31.339912},{"c":31.14,"h":31.365,"l":31.06,"n":163,"o":31.3,"t":"2026-10-15T14:15:00Z","v":8305,"vw":31.242897},{"c":31.11,"h":31.25,"l":31.08,"n":142,"o":31.13,"t":"2026-10-15T14:30:00Z","v":5179,"vw":31.173911},{"c":30.96,"h":31.065,"l":30.89,"n":91,"o":31.065,"t":"2026-10-15T14:45:00Z","v":4172,"vw":30.948248},{"c":30.895,"h":30.99,"l":30.87,"n":48,"o":30.94,"t":"2026-10-15T15:00:00Z","v":1409,"vw":30.923889},{"c":30.7,"h":30.81,"l":30.64,"n":193,"o":30.79,"t":"2026-10-15T15:15:00Z","v":7575,"vw":30.71179},{"c":30.78,"h":30.81,"l":30.67,"n":187,"o":30.67,"t":"2026-10-15T15:30:00Z","v":6148,"vw":30.760998},{"c":30.775,"h":30.81,"l":30.76,"n":115,"o":30.8,"t":"2026-10-15T15:45:00Z","v":3513,"vw":30.784985},{"c":30.81,"h":30.84,"l":30.73,"n":152,"o":30.77,"t":"2026-10-15T16:00:00Z","v":5689,"vw":30.794561},{"c":30.74,"h":30.87,"l":30.74,"n":89,"o":30.87,"t":"2026-10-15T16:15:00Z","v":3300,"vw":30.7965},{"c":30.605,"h":30.75,"l":30.605,"n":48,"o":30.75,"t":"2026-10-15T16:30:00Z","v":1424,"vw":30.639285},{"c":30.58,"h":30.62,"l":30.5163,"n":104,"o":30.54,"t":"2026-10-15T16:45:00Z","v":3382,"vw":30.559344},{"c":30.38,"h":30.55,"l":30.38,"n":169,"o":30.55,"t":"2026-10-15T17:00:00Z","v":8512,"vw":30.45207},{"c":30.35,"h":30.465,"l":30.34,"n":89,"o":30.38,"t":"2026-10-15T17:15:00Z","v":2617,"vw":30.378817},{"c":30.155,"h":30.37,"l":30.155,"n":245,"o":30.34,"t":"2026-10-15T17:30:00Z","v":16414,"vw":30.275913},{"c":30.19,"h":30.2,"l":30.144,"n":120,"o":30.155,"t":"2026-10-15T17:45:00Z","v":4198,"vw":30.167973},{"c":30.32,"h":30.32,"l":30.16,"n":1058,"o":30.205,"t":"2026-10-15T18:00:00Z","v":60878,"vw":30.204115},{"c":30.24,"h":30.34,"l":30.2,"n":289,"o":30.325,"t":"2026-10-15T18:15:00Z","v":10189,"vw":30.264957},{"c":30.18,"h":30.25,"l":30.145,"n":234,"o":30.24,"t":"2026-10-15T18:30:00Z","v":13649,"vw":30.191961},{"c":30.16,"h":30.18,"l":30.11,"n":207,"o":30.13,"t":"2026-10-15T18:45:00Z","v":6022,"vw":30.141765},{"c":30.01,"h":30.16,"l":29.93,"n":502,"o":30.135,"t":"2026-10-15T19:00:00Z","v":24628,"vw":30.028615},{"c":29.97,"h":30.055,"l":29.97,"n":319,"o":29.98,"t":"2026-10-15T19:15:00Z","v":12919,"vw":30.007343},{"c":29.91,"h":30.01,"l":29.89,"n":433,"o":29.965,"t":"2026-10-15T19:30:00Z","v":13424,"vw":29.945587},{"c":29.84,"h":29.93,"l":29.7,"n":1367,"o":29.92,"t":"2026-10-15T19:45:00Z","v":72906,"vw":29.839723},{"c":29.85,"h":29.85,"l":29.85,"n":11,"o":29.85,"t":"2026-10-15T20:00:00Z","v":82505,"vw":29.85},{"c":29.995,"h":30.03,"l":29.82,"n":90,"o":29.87,"t":"2026-10-16T13:30:00Z","v":12237,"vw":29.875866},{"c":30.07,"h":30.09,"l":29.97,"n":95,"o":29.995,"t":"2026-10-16T13:45:00Z","v":2202,"vw":30.022505},{"c":30.005,"h":30.075,"l":29.95,"n":109,"o":30.075,"t":"2026-10-16T14:00:00Z","v":3938,"vw":30.015402},{"c":30.04,"h":30.05,"l":29.915,"n":185,"o":30,"t":"2026-10-16T14:15:00Z","v":5559,"vw":29.991455},{"c":30.13,"h":30.21,"l":29.97,"n":212,"o":30.025,"t":"2026-10-16T14:30:00Z","v":13449,"vw":30.053182},{"c":30.145,"h":30.205,"l":30.13,"n":37,"o":30.13,"t":"2026-10-16T14:45:00Z","v":860,"vw":30.166608},{"c":30.245,"h":30.31,"l":30.185,"n":256,"o":30.23,"t":"2026-10-16T15:00:00Z","v":9674,"vw":30.243241},{"c":30.175,"h":30.25,"l":30.14,"n":143,"o":30.235,"t":"2026-10-16T15:15:00Z","v":4636,"vw":30.196012},{"c":30.105,"h":30.175,"l":30.1,"n":188,"o":30.175,"t":"2026-10-16T15:30:00Z","v":5873,"vw":30.128341},{"c":30.1,"h":30.12,"l":30.07,"n":62,"o":30.12,"t":"2026-10-16T15:45:00Z","v":1363,"vw":30.096111},{"c":29.885,"h":30.08,"l":29.885,"n":246,"o":30.06,"t":"2026-10-16T16:00:00Z","v":7987,"vw":29.974317},{"c":29.85,"h":29.87,"l":29.83,"n":192,"o":29.865,"t":"2026-10-16T16:15:00Z","v":8283,"vw":29.851677},{"c":29.86,"h":29.86,"l":29.81,"n":143,"o":29.85,"t":"2026-10-16T16:30:00Z","v":5027,"vw":29.837564},{"c":29.9,"h":29.91,"l":29.86,"n":147,"o":29.88,"t":"2026-10-16T16:45:00Z","v":6992,"vw":29.885437},{"c":29.83,"h":29.91,"l":29.8,"n":303,"o":29.88,"t":"2026-10-16T17:00:00Z","v":13532,"vw":29.859432},{"c":29.815,"h":29.87,"l":29.8,"n":233,"o":29.85,"t":"2026-10-16T17:15:00Z","v":8514,"vw":29.839312},{"c":29.75,"h":29.79,"l":29.7193,"n":325,"o":29.79,"t":"2026-10-16T17:30:00Z","v":16896,"vw":29.744496},{"c":29.652,"h":29.765,"l":29.63,"n":235,"o":29.765,"t":"2026-10-16T17:45:00Z","v":9683,"vw":29.685047},{"c":29.355,"h":29.65,"l":29.355,"n":748,"o":29.65,"t":"2026-10-16T18:00:00Z","v":56082,"vw":29.429025},{"c":29.4,"h":29.45,"l":29.33,"n":328,"o":29.35,"t":"2026-10-16T18:15:00Z","v":14489,"vw":29.40465},{"c":29.415,"h":29.49,"l":29.39,"n":250,"o":29.4,"t":"2026-10-16T18:30:00Z","v":12464,"vw":29.432085},{"c":29.33,"h":29.425,"l":29.325,"n":1386,"o":29.415,"t":"2026-10-16T18:45:00Z","v":60862,"vw":29.367572},{"c":29.34,"h":29.365,"l":29.275,"n":1247,"o":29.33,"t":"2026-10-16T19:00:00Z","v":77429,"vw":29.321679},{"c":29.4,"h":29.42,"l":29.36,"n":456,"o":29.37,"t":"2026-10-16T19:15:00Z","v":18494,"vw":29.389193},{"c":29.6175,"h":29.62,"l":29.41,"n":692,"o":29.41,"t":"2026-10-16T19:30:00Z","v":26810,"vw":29.522228},{"c":29.61,"h":29.645,"l":29.47,"n":1334,"o":29.625,"t":"2026-10-16T19:45:00Z","v":71617,"vw":29.581235},{"c":29.6,"h":29.6,"l":29.6,"n":14,"o":29.6,"t":"2026-10-16T20:00:00Z","v":100631,"vw":29.6},{"c":29.26,"h":29.59,"l":29.26,"n":73,"o":29.59,"t":"2026-10-19T13:30:00Z","v":8977,"vw":29.452451},{"c":29.575,"h":29.575,"l":29.3,"n":30,"o":29.467,"t":"2026-10-19T13:45:00Z","v":1770,"vw":29.458434},{"c":29.5,"h":29.56,"l":29.5,"n":72,"o":29.52,"t":"2026-10-19T14:00:00Z","v":2603,"vw":29.514},{"c":29.4,"h":29.53,"l":29.4,"n":85,"o":29.48,"t":"2026-10-19T14:15:00Z","v":4269,"vw":29.472963},{"c":29.385,"h":29.465,"l":29.35,"n":80,"o":29.465,"t":"2026-10-19T14:30:00Z","v":3001,"vw":29.404583},{"c":29.24,"h":29.35,"l":29.24,"n":70,"o":29.35,"t":"2026-10-19T14:45:00Z","v":2230,"vw":29.299773},{"c":29.34,"h":29.34,"l":29.29,"n":52,"o":29.29,"t":"2026-10-19T15:00:00Z","v":1424,"vw":29.316667},{"c":29.43,"h":29.43,"l":29.32,"n":146,"o":29.39,"t":"2026-10-19T15:15:00Z","v":9446,"vw":29.366656},{"c":29.49,"h":29.58,"l":29.46,"n":127,"o":29.47,"t":"2026-10-19T15:30:00Z","v":4991,"vw":29.488467},{"c":29.52,"h":29.52,"l":29.45,"n":67,"o":29.45,"t":"2026-10-19T15:45:00Z","v":2454,"vw":29.4954},{"c":29.5,"h":29.5001,"l":29.46,"n":153,"o":29.47,"t":"2026-10-19T16:00:00Z","v":11658,"vw":29.479437},{"c":29.45,"h":29.51,"l":29.45,"n":118,"o":29.505,"t":"2026-10-19T16:15:00Z","v":4923,"vw":29.471693},{"c":29.295,"h":29.47,"l":29.29,"n":226,"o":29.47,"t":"2026-10-19T16:30:00Z","v":13909,"vw":29.422021},{"c":29.29,"h":29.3699,"l":29.28,"n":35,"o":29.3,"t":"2026-10-19T16:45:00Z","v":1640,"vw":29.313702},{"c":29.35,"h":29.39,"l":29.25,"n":146,"o":29.29,"t":"2026-10-19T17:00:00Z","v":9285,"vw":29.305579},{"c":29.51,"h":29.51,"l":29.3564,"n":69,"o":29.365,"t":"2026-10-19T17:15:00Z","v":3564,"vw":29.383035},{"c":29.405,"h":29.495,"l":29.38,"n":144,"o":29.495,"t":"2026-10-19T17:30:00Z","v":6022,"vw":29.428355},{"c":29.41,"h":29.425,"l":29.35,"n":166,"o":29.36,"t":"2026-10-19T17:45:00Z","v":3420,"vw":29.388164},{"c":29.39,"h":29.425,"l":29.39,"n":56,"o":29.425,"t":"2026-10-19T18:00:00Z","v":1788,"vw":29.413353},{"c":29.36,"h":29.4114,"l":29.36,"n":128,"o":29.39,"t":"2026-10-19T18:15:00Z","v":3841,"vw":29.385271},{"c":29.395,"h":29.395,"l":29.35,"n":56,"o":29.35,"t":"2026-10-19T18:30:00Z","v":1362,"vw":29.389343},{"c":29.39,"h":29.46,"l":29.39,"n":329,"o":29.42,"t":"2026-10-19T18:45:00Z","v":9393,"vw":29.406113},{"c":29.3,"h":29.4199,"l":29.3,"n":224,"o":29.3951,"t":"2026-10-19T19:00:00Z","v":9414,"vw":29.364442},{"c":29.3,"h":29.34,"l":29.28,"n":205,"o":29.28,"t":"2026-10-19T19:15:00Z","v":5814,"vw":29.288642},{"c":29.29,"h":29.29,"l":29.225,"n":401,"o":29.27,"t":"2026-10-19T19:30:00Z","v":9620,"vw":29.254316},{"c":29.46,"h":29.48,"l":29.28,"n":1471,"o":29.28,"t":"2026-10-19T19:45:00Z","v":67093,"vw":29.416808},{"c":29.45,"h":29.45,"l":29.45,"n":19,"o":29.45,"t":"2026-10-19T20:00:00Z","v":63668,"vw":29.45},{"c":29.865,"h":29.922,"l":29.68,"n":58,"o":29.75,"t":"2026-10-20T13:30:00Z","v":5349,"vw":29.786837},{"c":30.1,"h":30.1,"l":29.885,"n":27,"o":29.885,"t":"2026-10-20T13:45:00Z","v":1231,"vw":29.927222},{"c":29.66,"h":29.855,"l":29.66,"n":47,"o":29.7435,"t":"2026-10-20T14:00:00Z","v":1745,"vw":29.70736},{"c":29.85,"h":29.85,"l":29.71,"n":21,"o":29.765,"t":"2026-10-20T14:15:00Z","v":675,"vw":29.803},{"c":29.7,"h":29.76,"l":29.7,"n":21,"o":29.76,"t":"2026-10-20T14:30:00Z","v":1300,"vw":29.75384},{"c":29.735,"h":29.74,"l":29.67,"n":40,"o":29.735,"t":"2026-10-20T14:45:00Z","v":3399,"vw":29.699797},{"c":29.6,"h":29.735,"l":29.6,"n":119,"o":29.735,"t":"2026-10-20T15:00:00Z","v":4084,"vw":29.663331},{"c":29.55,"h":29.65,"l":29.55,"n":88,"o":29.65,"t":"2026-10-20T15:15:00Z","v":5047,"vw":29.592569},{"c":29.685,"h":29.685,"l":29.545,"n":128,"o":29.56,"t":"2026-10-20T15:30:00Z","v":8435,"vw":29.567884},{"c":29.445,"h":29.65,"l":29.43,"n":663,"o":29.65,"t":"2026-10-20T15:45:00Z","v":31423,"vw":29.510267},{"c":29.42,"h":29.49,"l":29.42,"n":584,"o":29.48,"t":"2026-10-20T16:00:00Z","v":38331,"vw":29.479316},{"c":29.38,"h":29.43,"l":29.36,"n":168,"o":29.41,"t":"2026-10-20T16:15:00Z","v":6427,"vw":29.39699},{"c":29.41,"h":29.41,"l":29.35,"n":99,"o":29.36,"t":"2026-10-20T16:30:00Z","v":7427,"vw":29.365575},{"c":29.27,"h":29.4253,"l":29.27,"n":206,"o":29.41,"t":"2026-10-20T16:45:00Z","v":10308,"vw":29.391355},{"c":29.28,"h":29.31,"l":29.2501,"n":428,"o":29.29,"t":"2026-10-20T17:00:00Z","v":31827,"vw":29.298526},{"c":29.3,"h":29.372,"l":29.28,"n":554,"o":29.305,"t":"2026-10-20T17:15:00Z","v":32900,"vw":29.309979},{"c":29.28,"h":29.325,"l":29.28,"n":138,"o":29.32,"t":"2026-10-20T17:30:00Z","v":8270,"vw":29.309384},{"c":29.445,"h":29.462,"l":29.28,"n":408,"o":29.285,"t":"2026-10-20T17:45:00Z","v":27882,"vw":29.293672},{"c":29.375,"h":29.415,"l":29.36,"n":219,"o":29.4,"t":"2026-10-20T18:00:00Z","v":10069,"vw":29.399319},{"c":29.28,"h":29.395,"l":29.28,"n":94,"o":29.395,"t":"2026-10-20T18:15:00Z","v":2636,"vw":29.339247},{"c":29.3,"h":29.4,"l":29.3,"n":125,"o":29.3,"t":"2026-10-20T18:30:00Z","v":3953,"vw":29.3298},{"c":29.415,"h":29.415,"l":29.32,"n":127,"o":29.32,"t":"2026-10-20T18:45:00Z","v":6672,"vw":29.361728},{"c":29.375,"h":29.45,"l":29.34,"n":256,"o":29.42,"t":"2026-10-20T19:00:00Z","v":21216,"vw":29.377711},{"c":29.4,"h":29.43,"l":29.31,"n":243,"o":29.395,"t":"2026-10-20T19:15:00Z","v":8327,"vw":29.382314},{"c":29.45,"h":29.46,"l":29.39,"n":398,"o":29.4,"t":"2026-10-20T19:30:00Z","v":16170,"vw":29.43056},{"c":29.33,"h":29.46,"l":29.26,"n":1040,"o":29.45,"t":"2026-10-20T19:45:00Z","v":46764,"vw":29.337679},{"c":29.34,"h":29.34,"l":29.34,"n":24,"o":29.34,"t":"2026-10-20T20:00:00Z","v":85284,"vw":29.34},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-21T09:15:00Z","v":104,"vw":29.38},{"c":28.895,"h":29.42,"l":28.8,"n":169,"o":29.15,"t":"2026-10-21T13:30:00Z","v":12052,"vw":29.028015},{"c":28.99,"h":29.04,"l":28.94,"n":46,"o":28.9699,"t":"2026-10-21T13:45:00Z","v":4994,"vw":28.974882},{"c":28.9577,"h":28.972,"l":28.85,"n":81,"o":28.96,"t":"2026-10-21T14:00:00Z","v":4237,"vw":28.934743},{"c":28.565,"h":28.895,"l":28.54,"n":152,"o":28.895,"t":"2026-10-21T14:15:00Z","v":5124,"vw":28.707245},{"c":28.475,"h":28.64,"l":28.435,"n":218,"o":28.56,"t":"2026-10-21T14:30:00Z","v":16600,"vw":28.549502},{"c":28.39,"h":28.5,"l":28.38,"n":155,"o":28.38,"t":"2026-10-21T14:45:00Z","v":8108,"vw":28.482231},{"c":28.27,"h":28.37,"l":28.15,"n":232,"o":28.365,"t":"2026-10-21T15:00:00Z","v":10731,"vw":28.281466},{"c":28.215,"h":28.24,"l":28.13,"n":139,"o":28.215,"t":"2026-10-21T15:15:00Z","v":5069,"vw":28.177845},{"c":28.17,"h":28.2899,"l":28.17,"n":260,"o":28.26,"t":"2026-10-21T15:30:00Z","v":7350,"vw":28.246986},{"c":28.34,"h":28.38,"l":28.17,"n":325,"o":28.17,"t":"2026-10-21T15:45:00Z","v":50932,"vw":28.234063},{"c":28.3871,"h":28.3871,"l":28.2918,"n":22,"o":28.3,"t":"2026-10-21T16:00:00Z","v":1756,"vw":28.347492},{"c":28.155,"h":28.34,"l":28.15,"n":158,"o":28.34,"t":"2026-10-21T16:15:00Z","v":6710,"vw":28.246033},{"c":28.05,"h":28.13,"l":28.05,"n":161,"o":28.12,"t":"2026-10-21T16:30:00Z","v":7988,"vw":28.108308},{"c":28.37,"h":28.375,"l":28.065,"n":296,"o":28.065,"t":"2026-10-21T16:45:00Z","v":12383,"vw":28.158994},{"c":28.33,"h":28.375,"l":28.23,"n":161,"o":28.375,"t":"2026-10-21T17:00:00Z","v":7115,"vw":28.284854},{"c":28.25,"h":28.33,"l":28.22,"n":137,"o":28.33,"t":"2026-10-21T17:15:00Z","v":4000,"vw":28.264668},{"c":28.15,"h":28.23,"l":28.1368,"n":121,"o":28.23,"t":"2026-10-21T17:30:00Z","v":4048,"vw":28.199691},{"c":28.285,"h":28.285,"l":28.05,"n":250,"o":28.15,"t":"2026-10-21T17:45:00Z","v":16357,"vw":28.161013},{"c":28.18,"h":28.285,"l":28.14,"n":174,"o":28.285,"t":"2026-10-21T18:00:00Z","v":8943,"vw":28.212218},{"c":28.2036,"h":28.21,"l":28.17,"n":141,"o":28.18,"t":"2026-10-21T18:15:00Z","v":3700,"vw":28.182864},{"c":28.11,"h":28.23,"l":28.11,"n":132,"o":28.22,"t":"2026-10-21T18:30:00Z","v":6549,"vw":28.174608},{"c":28.04,"h":28.125,"l":28.02,"n":180,"o":28.0601,"t":"2026-10-21T18:45:00Z","v":9798,"vw":28.068065},{"c":28.07,"h":28.09,"l":28.025,"n":108,"o":28.035,"t":"2026-10-21T19:00:00Z","v":4348,"vw":28.05165},{"c":28.14,"h":28.15,"l":28.03,"n":262,"o":28.05,"t":"2026-10-21T19:15:00Z","v":13426,"vw":28.092877},{"c":28.125,"h":28.16,"l":28.07,"n":447,"o":28.135,"t":"2026-10-21T19:30:00Z","v":12858,"vw":28.116835},{"c":27.91,"h":28.125,"l":27.84,"n":1365,"o":28.125,"t":"2026-10-21T19:45:00Z","v":57754,"vw":27.929133},{"c":27.9,"h":27.9,"l":27.9,"n":22,"o":27.9,"t":"2026-10-21T20:00:00Z","v":78306,"vw":27.9},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-21T20:30:00Z","v":700,"vw":27.9},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T22:15:00Z","v":120,"vw":28},{"c":28.4536,"h":28.4776,"l":28.18,"n":80,"o":28.18,"t":"2026-10-22T13:30:00Z","v":7974,"vw":28.276268},{"c":28.46,"h":28.66,"l":28.435,"n":37,"o":28.51,"t":"2026-10-22T13:45:00Z","v":1709,"vw":28.536786},{"c":28.69,"h":28.7594,"l":28.46,"n":39,"o":28.7594,"t":"2026-10-22T14:00:00Z","v":5981,"vw":28.609624},{"c":28.69,"h":28.79,"l":28.63,"n":181,"o":28.77,"t":"2026-10-22T14:15:00Z","v":7173,"vw":28.715554},{"c":28.495,"h":28.68,"l":28.37,"n":229,"o":28.68,"t":"2026-10-22T14:30:00Z","v":26399,"vw":28.457804},{"c":28.52,"h":28.55,"l":28.48,"n":131,"o":28.55,"t":"2026-10-22T14:45:00Z","v":2736,"vw":28.51},{"c":28.92,"h":28.92,"l":28.53,"n":135,"o":28.53,"t":"2026-10-22T15:00:00Z","v":5542,"vw":28.690985},{"c":28.945,"h":29.0169,"l":28.88,"n":165,"o":28.91,"t":"2026-10-22T15:15:00Z","v":4571,"vw":28.950569},{"c":28.92,"h":28.97,"l":28.83,"n":211,"o":28.955,"t":"2026-10-22T15:30:00Z","v":21777,"vw":28.887368},{"c":29.135,"h":29.135,"l":28.91,"n":256,"o":28.95,"t":"2026-10-22T15:45:00Z","v":9685,"vw":29.015104},{"c":29.17,"h":29.17,"l":29.07,"n":176,"o":29.14,"t":"2026-10-22T16:00:00Z","v":8536,"vw":29.138792},{"c":29.425,"h":29.475,"l":29.22,"n":227,"o":29.22,"t":"2026-10-22T16:15:00Z","v":15321,"vw":29.388109},{"c":29.51,"h":29.51,"l":29.28,"n":230,"o":29.425,"t":"2026-10-22T16:30:00Z","v":15573,"vw":29.361778},{"c":29.615,"h":29.63,"l":29.53,"n":130,"o":29.545,"t":"2026-10-22T16:45:00Z","v":6117,"vw":29.60733},{"c":29.49,"h":29.595,"l":29.48,"n":154,"o":29.59,"t":"2026-10-22T17:00:00Z","v":5666,"vw":29.532791},{"c":29.41,"h":29.49,"l":29.39,"n":280,"o":29.49,"t":"2026-10-22T17:15:00Z","v":13818,"vw":29.442793},{"c":29.47,"h":29.49,"l":29.405,"n":149,"o":29.41,"t":"2026-10-22T17:30:00Z","v":4996,"vw":29.456562},{"c":29.55,"h":29.55,"l":29.44,"n":223,"o":29.475,"t":"2026-10-22T17:45:00Z","v":6510,"vw":29.478213},{"c":29.635,"h":29.635,"l":29.52,"n":278,"o":29.55,"t":"2026-10-22T18:00:00Z","v":13970,"vw":29.567237},{"c":29.61,"h":29.669,"l":29.59,"n":253,"o":29.6,"t":"2026-10-22T18:15:00Z","v":7305,"vw":29.641865},{"c":29.66,"h":29.66,"l":29.57,"n":213,"o":29.6,"t":"2026-10-22T18:30:00Z","v":9227,"vw":29.613954},{"c":29.625,"h":29.68,"l":29.6,"n":244,"o":29.66,"t":"2026-10-22T18:45:00Z","v":5875,"vw":29.627571},{"c":29.645,"h":29.675,"l":29.625,"n":293,"o":29.625,"t":"2026-10-22T19:00:00Z","v":12709,"vw":29.653101},{"c":29.68,"h":29.755,"l":29.63,"n":371,"o":29.65,"t":"2026-10-22T19:15:00Z","v":9564,"vw":29.689801},{"c":29.73,"h":29.76,"l":29.595,"n":462,"o":29.64,"t":"2026-10-22T19:30:00Z","v":12942,"vw":29.673276},{"c":29.95,"h":29.95,"l":29.7,"n":1385,"o":29.72,"t":"2026-10-22T19:45:00Z","v":47845,"vw":29.851679},{"c":29.93,"h":29.93,"l":29.93,"n":26,"o":29.93,"t":"2026-10-22T20:00:00Z","v":89189,"vw":29.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1553439390544477,"strike":34.72328030472776,"iv":0.3631810889536186,"gamma":0.05162332511763388,"theta":-0.008491799238180596,"vega":0.01319542908357607,"rho":0.0021463195679841977,"breakevenPct":16.53399346402343},{"delta":0.15,"premium":0.26737620434685194,"strike":34.16311897826574,"iv":0.3584869370378669,"gamma":0.06280414519381583,"theta":-0.009892202554335648,"vega":0.015615326013892001,"rho":0.0032238664914877226,"breakevenPct":15.036736326804526},{"delta":0.2,"premium":0.3794084696392561,"strike":33.60295765180372,"iv":0.35379278512211515,"gamma":0.07398496526999776,"theta":-0.011292605870490701,"vega":0.01803522294420793,"rho":0.0043014134149912476,"breakevenPct":13.539479189585625},{"delta":0.25,"premium":0.4914407349316604,"strike":33.0427963253417,"iv":0.3490986332063634,"gamma":0.0851657853461797,"theta":-0.012693009186645754,"vega":0.020455119874523864,"rho":0.0053789603384947725,"breakevenPct":12.042222052366725},{"delta":0.3,"premium":0.6034730002240646,"strike":32.482634998879675,"iv":0.3444044812906117,"gamma":0.09634660542236165,"theta":-0.014093412502800808,"vega":0.022875016804839797,"rho":0.006456507261998298,"breakevenPct":10.544964915147823},{"delta":0.35,"premium":0.7155052655164688,"strike":31.922473672417656,"iv":0.33971032937485995,"gamma":0.10752742549854358,"theta":-0.015493815818955859,"vega":0.025294913735155723,"rho":0.007534054185501823,"breakevenPct":9.047707777928924},{"delta":0.4,"premium":0.827537530808873,"strike":31.362312345955633,"iv":0.3350161774591082,"gamma":0.11870824557472553,"theta":-0.01689421913511091,"vega":0.027714810665471656,"rho":0.00861160110900535,"breakevenPct":7.550450640710022},{"delta":0.45,"premium":0.9395697961012773,"strike":30.802151019493614,"iv":0.3303220255433565,"gamma":0.12988906565090746,"theta":-0.018294622451265966,"vega":0.03013470759578759,"rho":0.009689148032508874,"breakevenPct":6.053193503491121},{"delta":0.5,"premium":1.0516020613936816,"strike":30.24198969303159,"iv":0.32562787362760476,"gamma":0.14106988572708942,"theta":-0.019695025767421017,"vega":0.03255460452610352,"rho":0.0107666949560124,"breakevenPct":4.5559363662722205}],"put":[{"delta":0.1,"premium":0.2857280419564625,"strike":23.572804195646246,"iv":0.7090392855715739,"gamma":0.03230702750640708,"theta":-0.0165581200486841,"vega":0.014656643793817831,"rho":-0.0026838428355807614,"breakevenPct":22.19486751189515},{"delta":0.15,"premium":0.43732993197278913,"strike":25.48185941043084,"iv":0.5773238095238095,"gamma":0.04466315192743764,"theta":-0.017356462585034014,"vega":0.01814795918367347,"rho":-0.004022666094787149,"breakevenPct":16.32298871213482},{"delta":0.2,"premium":0.6392857142857143,"strike":26.19047619047619,"iv":0.5678,"gamma":0.051961904761904765,"theta":-0.019057142857142856,"vega":0.020571428571428574,"rho":-0.005391616329120301,"breakevenPct":14.630168806580437},{"delta":0.25,"premium":0.8412414965986396,"strike":26.899092970521544,"iv":0.5582761904761905,"gamma":0.059260657596371884,"theta":-0.0207578231292517,"vega":0.022994897959183674,"rho":-0.006760566563453452,"breakevenPct":12.937348901026056},{"delta":0.3,"premium":1.0431972789115647,"strike":27.607709750566894,"iv":0.5487523809523809,"gamma":0.066559410430839,"theta":-0.022458503401360543,"vega":0.025418367346938774,"rho":-0.008129516797786604,"breakevenPct":11.244528995471676},{"delta":0.35,"premium":1.2451530612244897,"strike":28.316326530612244,"iv":0.5392285714285714,"gamma":0.07385816326530611,"theta":-0.024159183673469385,"vega":0.027841836734693877,"rho":-0.009498467032119755,"breakevenPct":9.551709089917294},{"delta":0.4,"premium":1.447108843537415,"strike":29.024943310657598,"iv":0.5297047619047619,"gamma":0.08115691609977324,"theta":-0.02585986394557823,"vega":0.03026530612244898,"rho":-0.010867417266452906,"breakevenPct":7.858889184362912},{"delta":0.45,"premium":1.6490646258503403,"strike":29.733560090702948,"iv":0.5201809523809523,"gamma":0.08845566893424037,"theta":-0.027560544217687076,"vega":0.03268877551020408,"rho":-0.012236367500786058,"breakevenPct":6.16606927880853},{"delta":0.5,"premium":2.2030832095096584,"strike":30.579494799405648,"iv":0.541854383358098,"gamma":0.0867147102526003,"theta":-0.028617236255572064,"vega":0.03289301634472511,"rho":-0.01386564376556924,"breakevenPct":5.1907397597862115},{"delta":0.55,"premium":2.9692421991084705,"strike":31.508172362555722,"iv":0.5823261515601783,"gamma":0.07952674591381871,"theta":-0.02928588410104012,"vega":0.03176002971768202,"rho":-0.01565178315126462,"breakevenPct":4.647744191622953},{"delta":0.6,"premium":3.7354011887072804,"strike":32.43684992570579,"iv":0.6227979197622585,"gamma":0.07233878157503715,"theta":-0.029954531946508173,"vega":0.03062704309063893,"rho":-0.01743792253696,"breakevenPct":4.104748623459696},{"delta":0.65,"premium":4.501560178306093,"strike":33.36552748885587,"iv":0.6632696879643388,"gamma":0.06515081723625557,"theta":-0.030623179791976228,"vega":0.02949405646359584,"rho":-0.019224061922655383,"breakevenPct":3.561753055296438},{"delta":0.7,"premium":5.267719167904903,"strike":34.29420505200594,"iv":0.703741456166419,"gamma":0.057962852897474,"theta":-0.03129182763744428,"vega":0.02836106983655275,"rho":-0.02101020130835076,"breakevenPct":3.0187574871331813},{"delta":0.75,"premium":6.93499095840868,"strike":36.08499095840868,"iv":0.8036790235081375,"gamma":0.04807323688969258,"theta":-0.03357938517179024,"vega":0.0267622061482821,"rho":-0.023507814155498755,"breakevenPct":2.606080855329105},{"delta":0.8,"premium":11.77086651796139,"strike":40.9396597122055,"iv":1.0940716619019377,"gamma":0.030522943249196542,"theta":-0.04036501804925565,"vega":0.023598527152192596,"rho":-0.02851560037984042,"breakevenPct":2.5432903633674937}]},"raw":{"call":[{"delta":0.1,"premium":0.1553439390544477,"strike":34.72328030472776,"iv":0.3631810889536186,"gamma":0.05162332511763388,"theta":-0.008491799238180596,"vega":0.01319542908357607,"rho":0.0021463195679841977,"breakevenPct":16.53399346402343},{"delta":0.15,"premium":0.26737620434685194,"strike":34.16311897826574,"iv":0.3584869370378669,"gamma":0.06280414519381583,"theta":-0.009892202554335648,"vega":0.015615326013892001,"rho":0.0032238664914877226,"breakevenPct":15.036736326804526},{"delta":0.2,"premium":0.3794084696392561,"strike":33.60295765180372,"iv":0.35379278512211515,"gamma":0.07398496526999776,"theta":-0.011292605870490701,"vega":0.01803522294420793,"rho":0.0043014134149912476,"breakevenPct":13.539479189585625},{"delta":0.25,"premium":0.4914407349316604,"strike":33.0427963253417,"iv":0.3490986332063634,"gamma":0.0851657853461797,"theta":-0.012693009186645754,"vega":0.020455119874523864,"rho":0.0053789603384947725,"breakevenPct":12.042222052366725},{"delta":0.3,"premium":0.6034730002240646,"strike":32.482634998879675,"iv":0.3444044812906117,"gamma":0.09634660542236165,"theta":-0.014093412502800808,"vega":0.022875016804839797,"rho":0.006456507261998298,"breakevenPct":10.544964915147823},{"delta":0.35,"premium":0.7155052655164688,"strike":31.922473672417656,"iv":0.33971032937485995,"gamma":0.10752742549854358,"theta":-0.015493815818955859,"vega":0.025294913735155723,"rho":0.007534054185501823,"breakevenPct":9.047707777928924},{"delta":0.4,"premium":0.827537530808873,"strike":31.362312345955633,"iv":0.3350161774591082,"gamma":0.11870824557472553,"theta":-0.01689421913511091,"vega":0.027714810665471656,"rho":0.00861160110900535,"breakevenPct":7.550450640710022},{"delta":0.45,"premium":0.9395697961012773,"strike":30.802151019493614,"iv":0.3303220255433565,"gamma":0.12988906565090746,"theta":-0.018294622451265966,"vega":0.03013470759578759,"rho":0.009689148032508874,"breakevenPct":6.053193503491121},{"delta":0.5,"premium":1.0516020613936816,"strike":30.24198969303159,"iv":0.32562787362760476,"gamma":0.14106988572708942,"theta":-0.019695025767421017,"vega":0.03255460452610352,"rho":0.0107666949560124,"breakevenPct":4.5559363662722205}],"put":[{"delta":0.1,"premium":0.2857280419564625,"strike":23.572804195646246,"iv":0.7090392855715739,"gamma":0.03230702750640708,"theta":-0.0165581200486841,"vega":0.014656643793817831,"rho":-0.0026838428355807614,"breakevenPct":22.19486751189515},{"delta":0.15,"premium":0.43732993197278913,"strike":25.48185941043084,"iv":0.5773238095238095,"gamma":0.04466315192743764,"theta":-0.017356462585034014,"vega":0.01814795918367347,"rho":-0.004022666094787149,"breakevenPct":16.32298871213482},{"delta":0.2,"premium":0.6392857142857143,"strike":26.19047619047619,"iv":0.5678,"gamma":0.051961904761904765,"theta":-0.019057142857142856,"vega":0.020571428571428574,"rho":-0.005391616329120301,"breakevenPct":14.630168806580437},{"delta":0.25,"premium":0.8412414965986396,"strike":26.899092970521544,"iv":0.5582761904761905,"gamma":0.059260657596371884,"theta":-0.0207578231292517,"vega":0.022994897959183674,"rho":-0.006760566563453452,"breakevenPct":12.937348901026056},{"delta":0.3,"premium":1.0431972789115647,"strike":27.607709750566894,"iv":0.5487523809523809,"gamma":0.066559410430839,"theta":-0.022458503401360543,"vega":0.025418367346938774,"rho":-0.008129516797786604,"breakevenPct":11.244528995471676},{"delta":0.35,"premium":1.2451530612244897,"strike":28.316326530612244,"iv":0.5392285714285714,"gamma":0.07385816326530611,"theta":-0.024159183673469385,"vega":0.027841836734693877,"rho":-0.009498467032119755,"breakevenPct":9.551709089917294},{"delta":0.4,"premium":1.447108843537415,"strike":29.024943310657598,"iv":0.5297047619047619,"gamma":0.08115691609977324,"theta":-0.02585986394557823,"vega":0.03026530612244898,"rho":-0.010867417266452906,"breakevenPct":7.858889184362912},{"delta":0.45,"premium":1.6490646258503403,"strike":29.733560090702948,"iv":0.5201809523809523,"gamma":0.08845566893424037,"theta":-0.027560544217687076,"vega":0.03268877551020408,"rho":-0.012236367500786058,"breakevenPct":6.16606927880853},{"delta":0.5,"premium":2.2030832095096584,"strike":30.579494799405648,"iv":0.541854383358098,"gamma":0.0867147102526003,"theta":-0.028617236255572064,"vega":0.03289301634472511,"rho":-0.01386564376556924,"breakevenPct":5.1907397597862115},{"delta":0.55,"premium":2.9692421991084705,"strike":31.508172362555722,"iv":0.5823261515601783,"gamma":0.07952674591381871,"theta":-0.02928588410104012,"vega":0.03176002971768202,"rho":-0.01565178315126462,"breakevenPct":4.647744191622953},{"delta":0.6,"premium":3.7354011887072804,"strike":32.43684992570579,"iv":0.6227979197622585,"gamma":0.07233878157503715,"theta":-0.029954531946508173,"vega":0.03062704309063893,"rho":-0.01743792253696,"breakevenPct":4.104748623459696},{"delta":0.65,"premium":4.501560178306093,"strike":33.36552748885587,"iv":0.6632696879643388,"gamma":0.06515081723625557,"theta":-0.030623179791976228,"vega":0.02949405646359584,"rho":-0.019224061922655383,"breakevenPct":3.561753055296438},{"delta":0.7,"premium":5.267719167904903,"strike":34.29420505200594,"iv":0.703741456166419,"gamma":0.057962852897474,"theta":-0.03129182763744428,"vega":0.02836106983655275,"rho":-0.02101020130835076,"breakevenPct":3.0187574871331813},{"delta":0.75,"premium":6.93499095840868,"strike":36.08499095840868,"iv":0.8036790235081375,"gamma":0.04807323688969258,"theta":-0.03357938517179024,"vega":0.0267622061482821,"rho":-0.023507814155498755,"breakevenPct":2.606080855329105},{"delta":0.8,"premium":11.77086651796139,"strike":40.9396597122055,"iv":1.0940716619019377,"gamma":0.030522943249196542,"theta":-0.04036501804925565,"vega":0.023598527152192596,"rho":-0.02851560037984042,"breakevenPct":2.5432903633674937}]}},"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"}}