{"symbol":"FCG","url":"https://intraalpha.com/companies/FCG","capturedAt":"2026-10-23T04:07:52.790Z","state":"ready","quote":{"symbol":"FCG","last_price":31.05,"prev_close":31.26,"regular_close":31.05,"change":-0.21,"change_pct":-0.6718,"regular_change":-0.21,"regular_change_pct":-0.6718,"extended_change":0,"extended_change_pct":0,"bid":31.05,"ask":31.53,"bid_size":300,"ask_size":9500,"volume":1081504,"vwap":30.935645,"open":31.45,"high":31.59,"low":30.41,"close":31.05,"trade_count":14848,"last_trade_at":"2026-10-23T00:00:00.178551365Z","last_quote_at":"2026-10-22T22:36:15.901677994Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:52.14293724-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":637600000,"net_expense_ratio":0.0059,"portfolio_turnover":0.31,"dividend_yield":0.025,"inception_date":"2007-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:52.263491+00:00"},"optionObservedAt":"2026-10-22T19:56:15.609Z","bars":[{"c":30.64,"h":30.65,"l":30.4,"n":522,"o":30.42,"t":"2026-10-16T13:30:00Z","v":20385,"vw":30.508273},{"c":30.68,"h":30.69,"l":30.58,"n":509,"o":30.61,"t":"2026-10-16T13:35:00Z","v":25443,"vw":30.638698},{"c":30.59,"h":30.685,"l":30.57,"n":309,"o":30.68,"t":"2026-10-16T13:40:00Z","v":14232,"vw":30.634669},{"c":30.7,"h":30.72,"l":30.59,"n":323,"o":30.59,"t":"2026-10-16T13:45:00Z","v":27008,"vw":30.636626},{"c":30.66,"h":30.73,"l":30.66,"n":258,"o":30.72,"t":"2026-10-16T13:50:00Z","v":12751,"vw":30.695477},{"c":30.615,"h":30.67,"l":30.615,"n":191,"o":30.66,"t":"2026-10-16T13:55:00Z","v":10685,"vw":30.648821},{"c":30.685,"h":30.72,"l":30.6,"n":337,"o":30.6,"t":"2026-10-16T14:00:00Z","v":21227,"vw":30.682999},{"c":30.75,"h":30.765,"l":30.69,"n":158,"o":30.69,"t":"2026-10-16T14:05:00Z","v":7507,"vw":30.740389},{"c":30.725,"h":30.76,"l":30.7,"n":169,"o":30.76,"t":"2026-10-16T14:10:00Z","v":29469,"vw":30.714481},{"c":30.71,"h":30.755,"l":30.71,"n":156,"o":30.735,"t":"2026-10-16T14:15:00Z","v":5814,"vw":30.731987},{"c":30.67,"h":30.71,"l":30.67,"n":99,"o":30.7,"t":"2026-10-16T14:20:00Z","v":6448,"vw":30.688234},{"c":30.7,"h":30.71,"l":30.62,"n":111,"o":30.65,"t":"2026-10-16T14:25:00Z","v":6492,"vw":30.68552},{"c":30.71,"h":30.73,"l":30.68,"n":73,"o":30.68,"t":"2026-10-16T14:30:00Z","v":2400,"vw":30.723023},{"c":30.74,"h":30.745,"l":30.69,"n":83,"o":30.7,"t":"2026-10-16T14:35:00Z","v":3818,"vw":30.712696},{"c":30.765,"h":30.77,"l":30.74,"n":67,"o":30.74,"t":"2026-10-16T14:40:00Z","v":5101,"vw":30.757273},{"c":30.81,"h":30.825,"l":30.77,"n":62,"o":30.77,"t":"2026-10-16T14:45:00Z","v":3347,"vw":30.806473},{"c":30.855,"h":30.855,"l":30.81,"n":182,"o":30.81,"t":"2026-10-16T14:50:00Z","v":34167,"vw":30.84188},{"c":30.86,"h":30.865,"l":30.85,"n":65,"o":30.854,"t":"2026-10-16T14:55:00Z","v":13495,"vw":30.860039},{"c":30.84,"h":30.85,"l":30.84,"n":40,"o":30.85,"t":"2026-10-16T15:00:00Z","v":1242,"vw":30.844662},{"c":30.785,"h":30.85,"l":30.78,"n":58,"o":30.85,"t":"2026-10-16T15:05:00Z","v":4782,"vw":30.805806},{"c":30.78,"h":30.8,"l":30.76,"n":96,"o":30.79,"t":"2026-10-16T15:10:00Z","v":4970,"vw":30.78425},{"c":30.81,"h":30.81,"l":30.79,"n":44,"o":30.79,"t":"2026-10-16T15:15:00Z","v":2535,"vw":30.802045},{"c":30.765,"h":30.81,"l":30.765,"n":66,"o":30.81,"t":"2026-10-16T15:20:00Z","v":3394,"vw":30.7877},{"c":30.745,"h":30.8,"l":30.745,"n":53,"o":30.77,"t":"2026-10-16T15:25:00Z","v":3184,"vw":30.774162},{"c":30.78,"h":30.78,"l":30.74,"n":54,"o":30.75,"t":"2026-10-16T15:30:00Z","v":3440,"vw":30.751577},{"c":30.81,"h":30.82,"l":30.775,"n":32,"o":30.775,"t":"2026-10-16T15:35:00Z","v":1807,"vw":30.794158},{"c":30.78,"h":30.82,"l":30.78,"n":41,"o":30.82,"t":"2026-10-16T15:40:00Z","v":2580,"vw":30.791259},{"c":30.92,"h":30.92,"l":30.8,"n":84,"o":30.8,"t":"2026-10-16T15:45:00Z","v":8665,"vw":30.822665},{"c":30.88,"h":30.93,"l":30.88,"n":82,"o":30.93,"t":"2026-10-16T15:50:00Z","v":5811,"vw":30.91568},{"c":30.91,"h":30.94,"l":30.89,"n":47,"o":30.89,"t":"2026-10-16T15:55:00Z","v":2632,"vw":30.9108},{"c":30.87,"h":30.9,"l":30.87,"n":66,"o":30.895,"t":"2026-10-16T16:00:00Z","v":4394,"vw":30.892084},{"c":30.9,"h":30.91,"l":30.87,"n":104,"o":30.87,"t":"2026-10-16T16:05:00Z","v":6694,"vw":30.894814},{"c":30.9275,"h":30.9275,"l":30.9052,"n":10,"o":30.9052,"t":"2026-10-16T16:10:00Z","v":276,"vw":30.91635},{"c":30.955,"h":30.96,"l":30.9,"n":102,"o":30.9,"t":"2026-10-16T16:15:00Z","v":9718,"vw":30.937484},{"c":30.97,"h":30.98,"l":30.97,"n":40,"o":30.98,"t":"2026-10-16T16:20:00Z","v":3069,"vw":30.973501},{"c":31.045,"h":31.05,"l":30.97,"n":38,"o":30.97,"t":"2026-10-16T16:25:00Z","v":4467,"vw":31.039642},{"c":31.06,"h":31.06,"l":31.02,"n":103,"o":31.03,"t":"2026-10-16T16:30:00Z","v":8534,"vw":31.046421},{"c":31.04,"h":31.085,"l":31.035,"n":58,"o":31.055,"t":"2026-10-16T16:35:00Z","v":5789,"vw":31.058206},{"c":31.055,"h":31.08,"l":31.045,"n":91,"o":31.05,"t":"2026-10-16T16:40:00Z","v":9695,"vw":31.05609},{"c":31.13,"h":31.13,"l":31.06,"n":74,"o":31.06,"t":"2026-10-16T16:45:00Z","v":8800,"vw":31.093367},{"c":31.15,"h":31.16,"l":31.14,"n":53,"o":31.14,"t":"2026-10-16T16:50:00Z","v":9222,"vw":31.149386},{"c":31.2,"h":31.205,"l":31.16,"n":62,"o":31.16,"t":"2026-10-16T16:55:00Z","v":6396,"vw":31.180003},{"c":31.19,"h":31.21,"l":31.19,"n":77,"o":31.2,"t":"2026-10-16T17:00:00Z","v":6804,"vw":31.20339},{"c":31.1524,"h":31.19,"l":31.14,"n":77,"o":31.19,"t":"2026-10-16T17:05:00Z","v":7312,"vw":31.164103},{"c":31.16,"h":31.18,"l":31.14,"n":73,"o":31.15,"t":"2026-10-16T17:10:00Z","v":4204,"vw":31.151624},{"c":31.19,"h":31.1902,"l":31.17,"n":73,"o":31.18,"t":"2026-10-16T17:15:00Z","v":3734,"vw":31.18072},{"c":31.21,"h":31.21,"l":31.145,"n":65,"o":31.16,"t":"2026-10-16T17:20:00Z","v":5170,"vw":31.168393},{"c":31.27,"h":31.27,"l":31.225,"n":69,"o":31.23,"t":"2026-10-16T17:25:00Z","v":7971,"vw":31.252076},{"c":31.26,"h":31.26,"l":31.25,"n":39,"o":31.26,"t":"2026-10-16T17:30:00Z","v":3606,"vw":31.25468},{"c":31.225,"h":31.29,"l":31.225,"n":97,"o":31.25,"t":"2026-10-16T17:35:00Z","v":6692,"vw":31.265943},{"c":31.225,"h":31.245,"l":31.18,"n":217,"o":31.235,"t":"2026-10-16T17:40:00Z","v":26781,"vw":31.227953},{"c":31.215,"h":31.255,"l":31.21,"n":80,"o":31.235,"t":"2026-10-16T17:45:00Z","v":9538,"vw":31.241464},{"c":31.21,"h":31.22,"l":31.21,"n":51,"o":31.21,"t":"2026-10-16T17:50:00Z","v":1834,"vw":31.214762},{"c":31.21,"h":31.21,"l":31.2,"n":52,"o":31.21,"t":"2026-10-16T17:55:00Z","v":4417,"vw":31.205644},{"c":31.24,"h":31.245,"l":31.18,"n":124,"o":31.215,"t":"2026-10-16T18:00:00Z","v":8571,"vw":31.200472},{"c":31.255,"h":31.26,"l":31.23,"n":86,"o":31.26,"t":"2026-10-16T18:05:00Z","v":4996,"vw":31.250608},{"c":31.285,"h":31.285,"l":31.26,"n":65,"o":31.26,"t":"2026-10-16T18:10:00Z","v":3703,"vw":31.267971},{"c":31.25,"h":31.29,"l":31.25,"n":42,"o":31.29,"t":"2026-10-16T18:15:00Z","v":5647,"vw":31.275784},{"c":31.23,"h":31.24,"l":31.225,"n":37,"o":31.225,"t":"2026-10-16T18:20:00Z","v":1979,"vw":31.233232},{"c":31.22,"h":31.23,"l":31.21,"n":31,"o":31.22,"t":"2026-10-16T18:25:00Z","v":2409,"vw":31.222425},{"c":31.26,"h":31.26,"l":31.205,"n":66,"o":31.205,"t":"2026-10-16T18:30:00Z","v":5832,"vw":31.233584},{"c":31.27,"h":31.28,"l":31.255,"n":98,"o":31.26,"t":"2026-10-16T18:35:00Z","v":10653,"vw":31.268099},{"c":31.29,"h":31.305,"l":31.275,"n":83,"o":31.2798,"t":"2026-10-16T18:40:00Z","v":6008,"vw":31.2876},{"c":31.315,"h":31.32,"l":31.295,"n":69,"o":31.3,"t":"2026-10-16T18:45:00Z","v":5340,"vw":31.310209},{"c":31.27,"h":31.3,"l":31.265,"n":54,"o":31.3,"t":"2026-10-16T18:50:00Z","v":5192,"vw":31.287692},{"c":31.31,"h":31.31,"l":31.255,"n":30,"o":31.265,"t":"2026-10-16T18:55:00Z","v":3038,"vw":31.280299},{"c":31.2622,"h":31.31,"l":31.26,"n":112,"o":31.31,"t":"2026-10-16T19:00:00Z","v":13386,"vw":31.298151},{"c":31.26,"h":31.27,"l":31.24,"n":51,"o":31.27,"t":"2026-10-16T19:05:00Z","v":5221,"vw":31.263983},{"c":31.27,"h":31.27,"l":31.245,"n":61,"o":31.245,"t":"2026-10-16T19:10:00Z","v":6405,"vw":31.260444},{"c":31.29,"h":31.32,"l":31.275,"n":96,"o":31.275,"t":"2026-10-16T19:15:00Z","v":10317,"vw":31.301599},{"c":31.305,"h":31.3199,"l":31.285,"n":69,"o":31.285,"t":"2026-10-16T19:20:00Z","v":9455,"vw":31.307355},{"c":31.285,"h":31.315,"l":31.2844,"n":59,"o":31.305,"t":"2026-10-16T19:25:00Z","v":4531,"vw":31.301932},{"c":31.315,"h":31.325,"l":31.29,"n":132,"o":31.29,"t":"2026-10-16T19:30:00Z","v":13280,"vw":31.302834},{"c":31.285,"h":31.35,"l":31.285,"n":70,"o":31.33,"t":"2026-10-16T19:35:00Z","v":5956,"vw":31.319627},{"c":31.31,"h":31.315,"l":31.285,"n":88,"o":31.285,"t":"2026-10-16T19:40:00Z","v":13317,"vw":31.30143},{"c":31.35,"h":31.35,"l":31.32,"n":148,"o":31.32,"t":"2026-10-16T19:45:00Z","v":18953,"vw":31.327839},{"c":31.37,"h":31.39,"l":31.33,"n":266,"o":31.35,"t":"2026-10-16T19:50:00Z","v":32399,"vw":31.364156},{"c":31.37,"h":31.385,"l":31.35,"n":202,"o":31.36,"t":"2026-10-16T19:55:00Z","v":32189,"vw":31.366597},{"c":31.35,"h":31.35,"l":31.35,"n":7,"o":31.35,"t":"2026-10-16T20:00:00Z","v":3076,"vw":31.35},{"c":31.0642,"h":31.0648,"l":31.0642,"n":2,"o":31.0648,"t":"2026-10-16T20:05:00Z","v":850,"vw":31.064482},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-16T20:15:00Z","v":216,"vw":31.3},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-16T20:45:00Z","v":129,"vw":31.68},{"c":31.5181,"h":31.5181,"l":31.5181,"n":1,"o":31.5181,"t":"2026-10-16T21:20:00Z","v":650,"vw":31.5181},{"c":31.58,"h":31.58,"l":31.58,"n":3,"o":31.58,"t":"2026-10-16T23:00:00Z","v":500,"vw":31.58},{"c":31.4886,"h":31.4886,"l":31.4886,"n":1,"o":31.4886,"t":"2026-10-16T23:40:00Z","v":300,"vw":31.4886},{"c":31.3,"h":31.3,"l":31.3,"n":2,"o":31.3,"t":"2026-10-19T09:50:00Z","v":135,"vw":31.3},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-19T11:05:00Z","v":600,"vw":31.4},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-19T12:50:00Z","v":300,"vw":31.4},{"c":31.25,"h":31.25,"l":31.24,"n":2,"o":31.24,"t":"2026-10-19T13:25:00Z","v":3281,"vw":31.248781},{"c":31.38,"h":31.39,"l":31.19,"n":660,"o":31.19,"t":"2026-10-19T13:30:00Z","v":36084,"vw":31.267266},{"c":31.46,"h":31.47,"l":31.33,"n":594,"o":31.38,"t":"2026-10-19T13:35:00Z","v":31219,"vw":31.405117},{"c":31.52,"h":31.52,"l":31.405,"n":401,"o":31.46,"t":"2026-10-19T13:40:00Z","v":18943,"vw":31.44884},{"c":31.55,"h":31.57,"l":31.53,"n":160,"o":31.54,"t":"2026-10-19T13:45:00Z","v":8308,"vw":31.549873},{"c":31.53,"h":31.56,"l":31.515,"n":225,"o":31.56,"t":"2026-10-19T13:50:00Z","v":12445,"vw":31.535831},{"c":31.42,"h":31.56,"l":31.42,"n":523,"o":31.54,"t":"2026-10-19T13:55:00Z","v":66764,"vw":31.483529},{"c":31.39,"h":31.48,"l":31.385,"n":375,"o":31.43,"t":"2026-10-19T14:00:00Z","v":21282,"vw":31.447527},{"c":31.44,"h":31.46,"l":31.41,"n":239,"o":31.41,"t":"2026-10-19T14:05:00Z","v":11644,"vw":31.43828},{"c":31.33,"h":31.42,"l":31.32,"n":186,"o":31.42,"t":"2026-10-19T14:10:00Z","v":9517,"vw":31.365851},{"c":31.34,"h":31.37,"l":31.32,"n":243,"o":31.335,"t":"2026-10-19T14:15:00Z","v":14351,"vw":31.345313},{"c":31.35,"h":31.35,"l":31.305,"n":170,"o":31.35,"t":"2026-10-19T14:20:00Z","v":8432,"vw":31.32453},{"c":31.38,"h":31.38,"l":31.345,"n":157,"o":31.345,"t":"2026-10-19T14:25:00Z","v":17240,"vw":31.361628},{"c":31.375,"h":31.43,"l":31.375,"n":238,"o":31.38,"t":"2026-10-19T14:30:00Z","v":22054,"vw":31.408679},{"c":31.33,"h":31.38,"l":31.33,"n":158,"o":31.37,"t":"2026-10-19T14:35:00Z","v":11269,"vw":31.360598},{"c":31.31,"h":31.34,"l":31.29,"n":161,"o":31.33,"t":"2026-10-19T14:40:00Z","v":12938,"vw":31.317223},{"c":31.25,"h":31.315,"l":31.25,"n":157,"o":31.315,"t":"2026-10-19T14:45:00Z","v":12669,"vw":31.270772},{"c":31.24,"h":31.25,"l":31.225,"n":219,"o":31.24,"t":"2026-10-19T14:50:00Z","v":15521,"vw":31.240796},{"c":31.26,"h":31.26,"l":31.21,"n":93,"o":31.23,"t":"2026-10-19T14:55:00Z","v":6152,"vw":31.231815},{"c":31.25,"h":31.25,"l":31.23,"n":120,"o":31.25,"t":"2026-10-19T15:00:00Z","v":4845,"vw":31.241242},{"c":31.225,"h":31.25,"l":31.21,"n":176,"o":31.24,"t":"2026-10-19T15:05:00Z","v":10654,"vw":31.238734},{"c":31.19,"h":31.24,"l":31.18,"n":111,"o":31.23,"t":"2026-10-19T15:10:00Z","v":10018,"vw":31.202611},{"c":31.25,"h":31.26,"l":31.19,"n":44,"o":31.19,"t":"2026-10-19T15:15:00Z","v":2908,"vw":31.206154},{"c":31.27,"h":31.29,"l":31.26,"n":79,"o":31.26,"t":"2026-10-19T15:20:00Z","v":5972,"vw":31.273652},{"c":31.29,"h":31.31,"l":31.265,"n":49,"o":31.265,"t":"2026-10-19T15:25:00Z","v":3221,"vw":31.290181},{"c":31.35,"h":31.35,"l":31.295,"n":64,"o":31.3,"t":"2026-10-19T15:30:00Z","v":10317,"vw":31.318165},{"c":31.335,"h":31.355,"l":31.315,"n":108,"o":31.345,"t":"2026-10-19T15:35:00Z","v":12248,"vw":31.337312},{"c":31.325,"h":31.35,"l":31.31,"n":36,"o":31.325,"t":"2026-10-19T15:40:00Z","v":4910,"vw":31.332387},{"c":31.3,"h":31.335,"l":31.3,"n":42,"o":31.32,"t":"2026-10-19T15:45:00Z","v":3065,"vw":31.321953},{"c":31.34,"h":31.345,"l":31.295,"n":101,"o":31.295,"t":"2026-10-19T15:50:00Z","v":9041,"vw":31.327251},{"c":31.325,"h":31.325,"l":31.295,"n":89,"o":31.325,"t":"2026-10-19T15:55:00Z","v":9020,"vw":31.312262},{"c":31.35,"h":31.385,"l":31.33,"n":92,"o":31.33,"t":"2026-10-19T16:00:00Z","v":8568,"vw":31.371421},{"c":31.3,"h":31.33,"l":31.3,"n":97,"o":31.33,"t":"2026-10-19T16:05:00Z","v":3617,"vw":31.312448},{"c":31.36,"h":31.36,"l":31.33,"n":63,"o":31.335,"t":"2026-10-19T16:10:00Z","v":5777,"vw":31.342923},{"c":31.34,"h":31.35,"l":31.34,"n":61,"o":31.35,"t":"2026-10-19T16:15:00Z","v":4622,"vw":31.343618},{"c":31.3387,"h":31.34,"l":31.325,"n":44,"o":31.33,"t":"2026-10-19T16:20:00Z","v":4342,"vw":31.335323},{"c":31.36,"h":31.37,"l":31.325,"n":43,"o":31.3399,"t":"2026-10-19T16:25:00Z","v":4908,"vw":31.346723},{"c":31.355,"h":31.37,"l":31.34,"n":115,"o":31.365,"t":"2026-10-19T16:30:00Z","v":8229,"vw":31.35436},{"c":31.32,"h":31.32,"l":31.31,"n":21,"o":31.31,"t":"2026-10-19T16:40:00Z","v":1806,"vw":31.313867},{"c":31.35,"h":31.35,"l":31.32,"n":44,"o":31.32,"t":"2026-10-19T16:45:00Z","v":6637,"vw":31.334253},{"c":31.32,"h":31.34,"l":31.32,"n":89,"o":31.335,"t":"2026-10-19T16:50:00Z","v":6424,"vw":31.328233},{"c":31.34,"h":31.345,"l":31.32,"n":27,"o":31.32,"t":"2026-10-19T16:55:00Z","v":1863,"vw":31.338929},{"c":31.365,"h":31.365,"l":31.345,"n":57,"o":31.345,"t":"2026-10-19T17:00:00Z","v":6651,"vw":31.361087},{"c":31.37,"h":31.37,"l":31.35,"n":103,"o":31.36,"t":"2026-10-19T17:05:00Z","v":12017,"vw":31.352629},{"c":31.39,"h":31.4,"l":31.375,"n":35,"o":31.375,"t":"2026-10-19T17:10:00Z","v":5019,"vw":31.39521},{"c":31.36,"h":31.37,"l":31.36,"n":26,"o":31.37,"t":"2026-10-19T17:15:00Z","v":575,"vw":31.365},{"c":31.38,"h":31.38,"l":31.3564,"n":15,"o":31.3564,"t":"2026-10-19T17:20:00Z","v":1567,"vw":31.376219},{"c":31.36,"h":31.3701,"l":31.335,"n":66,"o":31.3701,"t":"2026-10-19T17:25:00Z","v":5282,"vw":31.353267},{"c":31.365,"h":31.37,"l":31.33,"n":50,"o":31.37,"t":"2026-10-19T17:30:00Z","v":2913,"vw":31.35827},{"c":31.36,"h":31.38,"l":31.35,"n":57,"o":31.36,"t":"2026-10-19T17:35:00Z","v":4508,"vw":31.368044},{"c":31.37,"h":31.37,"l":31.32,"n":158,"o":31.36,"t":"2026-10-19T17:40:00Z","v":20287,"vw":31.343857},{"c":31.41,"h":31.41,"l":31.37,"n":104,"o":31.37,"t":"2026-10-19T17:45:00Z","v":9682,"vw":31.39823},{"c":31.41,"h":31.44,"l":31.41,"n":74,"o":31.44,"t":"2026-10-19T17:50:00Z","v":3590,"vw":31.429773},{"c":31.4,"h":31.4,"l":31.39,"n":32,"o":31.4,"t":"2026-10-19T17:55:00Z","v":1850,"vw":31.398909},{"c":31.39,"h":31.42,"l":31.385,"n":68,"o":31.42,"t":"2026-10-19T18:00:00Z","v":9677,"vw":31.394494},{"c":31.4,"h":31.405,"l":31.385,"n":55,"o":31.39,"t":"2026-10-19T18:05:00Z","v":12763,"vw":31.391308},{"c":31.415,"h":31.415,"l":31.4,"n":34,"o":31.41,"t":"2026-10-19T18:10:00Z","v":5130,"vw":31.410921},{"c":31.405,"h":31.435,"l":31.405,"n":30,"o":31.425,"t":"2026-10-19T18:15:00Z","v":2100,"vw":31.416993},{"c":31.37,"h":31.4,"l":31.37,"n":43,"o":31.4,"t":"2026-10-19T18:20:00Z","v":3597,"vw":31.382436},{"c":31.34,"h":31.39,"l":31.34,"n":68,"o":31.37,"t":"2026-10-19T18:25:00Z","v":3400,"vw":31.360138},{"c":31.34,"h":31.35,"l":31.33,"n":49,"o":31.34,"t":"2026-10-19T18:30:00Z","v":3615,"vw":31.335486},{"c":31.36,"h":31.36,"l":31.32,"n":88,"o":31.33,"t":"2026-10-19T18:35:00Z","v":8172,"vw":31.332009},{"c":31.445,"h":31.445,"l":31.39,"n":56,"o":31.39,"t":"2026-10-19T18:40:00Z","v":3683,"vw":31.421074},{"c":31.47,"h":31.475,"l":31.45,"n":55,"o":31.45,"t":"2026-10-19T18:45:00Z","v":4358,"vw":31.464933},{"c":31.46,"h":31.46,"l":31.44,"n":62,"o":31.45,"t":"2026-10-19T18:50:00Z","v":5500,"vw":31.451068},{"c":31.47,"h":31.47,"l":31.45,"n":39,"o":31.46,"t":"2026-10-19T18:55:00Z","v":4445,"vw":31.463735},{"c":31.475,"h":31.48,"l":31.465,"n":45,"o":31.465,"t":"2026-10-19T19:00:00Z","v":5942,"vw":31.476621},{"c":31.43,"h":31.47,"l":31.43,"n":58,"o":31.47,"t":"2026-10-19T19:05:00Z","v":5576,"vw":31.440769},{"c":31.42,"h":31.435,"l":31.42,"n":41,"o":31.43,"t":"2026-10-19T19:10:00Z","v":3086,"vw":31.429231},{"c":31.42,"h":31.425,"l":31.405,"n":64,"o":31.42,"t":"2026-10-19T19:15:00Z","v":2979,"vw":31.413485},{"c":31.39,"h":31.41,"l":31.39,"n":48,"o":31.41,"t":"2026-10-19T19:20:00Z","v":3976,"vw":31.402862},{"c":31.395,"h":31.4,"l":31.38,"n":67,"o":31.38,"t":"2026-10-19T19:25:00Z","v":9377,"vw":31.392301},{"c":31.36,"h":31.375,"l":31.335,"n":142,"o":31.37,"t":"2026-10-19T19:30:00Z","v":20460,"vw":31.34887},{"c":31.415,"h":31.415,"l":31.39,"n":47,"o":31.39,"t":"2026-10-19T19:35:00Z","v":3876,"vw":31.401398},{"c":31.445,"h":31.445,"l":31.415,"n":70,"o":31.425,"t":"2026-10-19T19:40:00Z","v":5180,"vw":31.430073},{"c":31.445,"h":31.46,"l":31.425,"n":126,"o":31.435,"t":"2026-10-19T19:45:00Z","v":8252,"vw":31.441236},{"c":31.435,"h":31.4599,"l":31.43,"n":140,"o":31.445,"t":"2026-10-19T19:50:00Z","v":8837,"vw":31.44492},{"c":31.41,"h":31.435,"l":31.395,"n":199,"o":31.435,"t":"2026-10-19T19:55:00Z","v":21213,"vw":31.412283},{"c":31.8297,"h":31.8297,"l":31.42,"n":10,"o":31.42,"t":"2026-10-19T20:00:00Z","v":5911,"vw":31.426942},{"c":31.42,"h":31.43,"l":31.42,"n":2,"o":31.43,"t":"2026-10-19T20:55:00Z","v":475,"vw":31.426695},{"c":31.38,"h":31.38,"l":31.38,"n":7,"o":31.38,"t":"2026-10-19T22:10:00Z","v":380,"vw":31.38},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-19T23:00:00Z","v":1000,"vw":31.6},{"c":31.67,"h":31.67,"l":31.67,"n":1,"o":31.67,"t":"2026-10-20T12:45:00Z","v":134,"vw":31.67},{"c":31.72,"h":31.72,"l":31.67,"n":3,"o":31.67,"t":"2026-10-20T13:25:00Z","v":642,"vw":31.705591},{"c":31.58,"h":31.67,"l":31.55,"n":580,"o":31.67,"t":"2026-10-20T13:30:00Z","v":37594,"vw":31.614501},{"c":31.37,"h":31.59,"l":31.27,"n":1135,"o":31.58,"t":"2026-10-20T13:35:00Z","v":80481,"vw":31.435672},{"c":31.32,"h":31.435,"l":31.255,"n":659,"o":31.35,"t":"2026-10-20T13:40:00Z","v":28466,"vw":31.343109},{"c":31.305,"h":31.34,"l":31.275,"n":584,"o":31.32,"t":"2026-10-20T13:45:00Z","v":40854,"vw":31.294003},{"c":31.375,"h":31.375,"l":31.24,"n":484,"o":31.3,"t":"2026-10-20T13:50:00Z","v":32889,"vw":31.29144},{"c":31.42,"h":31.44,"l":31.34,"n":477,"o":31.35,"t":"2026-10-20T13:55:00Z","v":31416,"vw":31.405624},{"c":31.36,"h":31.44,"l":31.355,"n":449,"o":31.435,"t":"2026-10-20T14:00:00Z","v":35514,"vw":31.401543},{"c":31.33,"h":31.41,"l":31.32,"n":309,"o":31.37,"t":"2026-10-20T14:05:00Z","v":12662,"vw":31.35886},{"c":31.37,"h":31.44,"l":31.31,"n":273,"o":31.32,"t":"2026-10-20T14:10:00Z","v":15615,"vw":31.377756},{"c":31.1801,"h":31.37,"l":31.1801,"n":270,"o":31.37,"t":"2026-10-20T14:15:00Z","v":17298,"vw":31.299297},{"c":31.07,"h":31.235,"l":31.065,"n":547,"o":31.18,"t":"2026-10-20T14:20:00Z","v":33361,"vw":31.156068},{"c":30.95,"h":31.065,"l":30.95,"n":636,"o":31.065,"t":"2026-10-20T14:25:00Z","v":30822,"vw":31.011531},{"c":31.035,"h":31.04,"l":30.91,"n":885,"o":30.93,"t":"2026-10-20T14:30:00Z","v":50149,"vw":30.973658},{"c":30.98,"h":31.02,"l":30.955,"n":547,"o":31.02,"t":"2026-10-20T14:35:00Z","v":40018,"vw":30.982278},{"c":30.85,"h":30.995,"l":30.85,"n":465,"o":30.99,"t":"2026-10-20T14:40:00Z","v":26678,"vw":30.938253},{"c":31.0001,"h":31.0001,"l":30.82,"n":369,"o":30.86,"t":"2026-10-20T14:45:00Z","v":26340,"vw":30.890967},{"c":30.96,"h":30.995,"l":30.95,"n":344,"o":30.995,"t":"2026-10-20T14:50:00Z","v":12585,"vw":30.970683},{"c":30.9952,"h":31,"l":30.945,"n":185,"o":30.95,"t":"2026-10-20T14:55:00Z","v":10038,"vw":30.967114},{"c":31.055,"h":31.07,"l":30.99,"n":256,"o":30.9999,"t":"2026-10-20T15:00:00Z","v":13177,"vw":31.025134},{"c":31.1201,"h":31.1201,"l":31.05,"n":186,"o":31.08,"t":"2026-10-20T15:05:00Z","v":12962,"vw":31.092954},{"c":31.13,"h":31.2,"l":31.1,"n":1017,"o":31.115,"t":"2026-10-20T15:10:00Z","v":100908,"vw":31.150606},{"c":31.205,"h":31.205,"l":31.09,"n":226,"o":31.125,"t":"2026-10-20T15:15:00Z","v":12613,"vw":31.139565},{"c":31.2,"h":31.23,"l":31.19,"n":220,"o":31.215,"t":"2026-10-20T15:20:00Z","v":14576,"vw":31.216614},{"c":31.19,"h":31.2,"l":31.175,"n":135,"o":31.2,"t":"2026-10-20T15:25:00Z","v":10746,"vw":31.188723},{"c":31.16,"h":31.21,"l":31.16,"n":53,"o":31.2,"t":"2026-10-20T15:30:00Z","v":2723,"vw":31.184427},{"c":31.11,"h":31.14,"l":31.11,"n":40,"o":31.14,"t":"2026-10-20T15:35:00Z","v":2856,"vw":31.12886},{"c":31.12,"h":31.125,"l":31.11,"n":36,"o":31.11,"t":"2026-10-20T15:40:00Z","v":2184,"vw":31.119915},{"c":31.145,"h":31.145,"l":31.115,"n":63,"o":31.12,"t":"2026-10-20T15:45:00Z","v":4347,"vw":31.128064},{"c":31.15,"h":31.16,"l":31.105,"n":86,"o":31.15,"t":"2026-10-20T15:50:00Z","v":5515,"vw":31.140481},{"c":31.18,"h":31.19,"l":31.18,"n":56,"o":31.18,"t":"2026-10-20T15:55:00Z","v":7829,"vw":31.18541},{"c":31.185,"h":31.205,"l":31.17,"n":58,"o":31.17,"t":"2026-10-20T16:00:00Z","v":3209,"vw":31.196272},{"c":31.17,"h":31.19,"l":31.17,"n":53,"o":31.18,"t":"2026-10-20T16:05:00Z","v":2490,"vw":31.175901},{"c":31.23,"h":31.24,"l":31.19,"n":50,"o":31.19,"t":"2026-10-20T16:10:00Z","v":2275,"vw":31.224947},{"c":31.24,"h":31.24,"l":31.22,"n":29,"o":31.22,"t":"2026-10-20T16:15:00Z","v":1454,"vw":31.233681},{"c":31.23,"h":31.24,"l":31.23,"n":10,"o":31.24,"t":"2026-10-20T16:20:00Z","v":346,"vw":31.235},{"c":31.23,"h":31.26,"l":31.23,"n":46,"o":31.25,"t":"2026-10-20T16:25:00Z","v":2312,"vw":31.244204},{"c":31.27,"h":31.28,"l":31.25,"n":102,"o":31.25,"t":"2026-10-20T16:30:00Z","v":5201,"vw":31.262818},{"c":31.295,"h":31.295,"l":31.25,"n":31,"o":31.26,"t":"2026-10-20T16:35:00Z","v":1193,"vw":31.264302},{"c":31.28,"h":31.29,"l":31.28,"n":19,"o":31.29,"t":"2026-10-20T16:40:00Z","v":2048,"vw":31.283501},{"c":31.3101,"h":31.3101,"l":31.295,"n":12,"o":31.3,"t":"2026-10-20T16:45:00Z","v":1324,"vw":31.300349},{"c":31.35,"h":31.35,"l":31.32,"n":30,"o":31.32,"t":"2026-10-20T16:50:00Z","v":2509,"vw":31.324618},{"c":31.34,"h":31.355,"l":31.34,"n":27,"o":31.355,"t":"2026-10-20T16:55:00Z","v":1497,"vw":31.349608},{"c":31.315,"h":31.36,"l":31.3,"n":206,"o":31.34,"t":"2026-10-20T17:00:00Z","v":19419,"vw":31.339141},{"c":31.3,"h":31.31,"l":31.2989,"n":35,"o":31.31,"t":"2026-10-20T17:05:00Z","v":3007,"vw":31.301049},{"c":31.3039,"h":31.32,"l":31.3039,"n":39,"o":31.305,"t":"2026-10-20T17:10:00Z","v":2752,"vw":31.314759},{"c":31.315,"h":31.315,"l":31.305,"n":23,"o":31.31,"t":"2026-10-20T17:15:00Z","v":1983,"vw":31.308542},{"c":31.28,"h":31.315,"l":31.28,"n":46,"o":31.315,"t":"2026-10-20T17:20:00Z","v":1924,"vw":31.286333},{"c":31.28,"h":31.28,"l":31.28,"n":6,"o":31.28,"t":"2026-10-20T17:25:00Z","v":131,"vw":31.28},{"c":31.285,"h":31.29,"l":31.28,"n":23,"o":31.285,"t":"2026-10-20T17:30:00Z","v":962,"vw":31.28528},{"c":31.29,"h":31.29,"l":31.275,"n":29,"o":31.285,"t":"2026-10-20T17:35:00Z","v":1631,"vw":31.284662},{"c":31.31,"h":31.31,"l":31.295,"n":14,"o":31.295,"t":"2026-10-20T17:40:00Z","v":494,"vw":31.300305},{"c":31.33,"h":31.3376,"l":31.3,"n":19,"o":31.3,"t":"2026-10-20T17:45:00Z","v":1274,"vw":31.320089},{"c":31.325,"h":31.33,"l":31.305,"n":109,"o":31.33,"t":"2026-10-20T17:50:00Z","v":15523,"vw":31.320733},{"c":31.335,"h":31.335,"l":31.3,"n":60,"o":31.3294,"t":"2026-10-20T17:55:00Z","v":7723,"vw":31.316973},{"c":31.37,"h":31.37,"l":31.305,"n":98,"o":31.335,"t":"2026-10-20T18:00:00Z","v":12582,"vw":31.321455},{"c":31.385,"h":31.385,"l":31.3776,"n":9,"o":31.38,"t":"2026-10-20T18:05:00Z","v":686,"vw":31.381159},{"c":31.38,"h":31.4,"l":31.38,"n":21,"o":31.4,"t":"2026-10-20T18:10:00Z","v":3388,"vw":31.393091},{"c":31.3474,"h":31.38,"l":31.3474,"n":33,"o":31.38,"t":"2026-10-20T18:15:00Z","v":7631,"vw":31.367439},{"c":31.335,"h":31.34,"l":31.325,"n":31,"o":31.34,"t":"2026-10-20T18:20:00Z","v":1664,"vw":31.330767},{"c":31.31,"h":31.34,"l":31.31,"n":56,"o":31.34,"t":"2026-10-20T18:25:00Z","v":3786,"vw":31.323894},{"c":31.31,"h":31.31,"l":31.3,"n":41,"o":31.31,"t":"2026-10-20T18:30:00Z","v":1892,"vw":31.308572},{"c":31.33,"h":31.33,"l":31.3,"n":50,"o":31.3,"t":"2026-10-20T18:35:00Z","v":3433,"vw":31.32119},{"c":31.365,"h":31.375,"l":31.34,"n":60,"o":31.34,"t":"2026-10-20T18:40:00Z","v":5724,"vw":31.353548},{"c":31.365,"h":31.37,"l":31.36,"n":39,"o":31.37,"t":"2026-10-20T18:45:00Z","v":3347,"vw":31.36187},{"c":31.36,"h":31.37,"l":31.36,"n":52,"o":31.3675,"t":"2026-10-20T18:50:00Z","v":2298,"vw":31.3652},{"c":31.36,"h":31.3689,"l":31.36,"n":25,"o":31.36,"t":"2026-10-20T18:55:00Z","v":1026,"vw":31.363834},{"c":31.38,"h":31.38,"l":31.365,"n":25,"o":31.365,"t":"2026-10-20T19:00:00Z","v":1009,"vw":31.372778},{"c":31.38,"h":31.3801,"l":31.37,"n":30,"o":31.375,"t":"2026-10-20T19:05:00Z","v":3363,"vw":31.375371},{"c":31.35,"h":31.375,"l":31.35,"n":20,"o":31.37,"t":"2026-10-20T19:10:00Z","v":1671,"vw":31.366563},{"c":31.36,"h":31.3625,"l":31.34,"n":33,"o":31.34,"t":"2026-10-20T19:15:00Z","v":2105,"vw":31.352693},{"c":31.31,"h":31.35,"l":31.31,"n":49,"o":31.35,"t":"2026-10-20T19:20:00Z","v":2532,"vw":31.337903},{"c":31.35,"h":31.35,"l":31.32,"n":50,"o":31.32,"t":"2026-10-20T19:25:00Z","v":3280,"vw":31.3439},{"c":31.32,"h":31.345,"l":31.32,"n":116,"o":31.345,"t":"2026-10-20T19:30:00Z","v":10761,"vw":31.33069},{"c":31.365,"h":31.365,"l":31.32,"n":37,"o":31.32,"t":"2026-10-20T19:35:00Z","v":1639,"vw":31.346367},{"c":31.37,"h":31.38,"l":31.35,"n":64,"o":31.35,"t":"2026-10-20T19:40:00Z","v":8011,"vw":31.36368},{"c":31.405,"h":31.405,"l":31.37,"n":87,"o":31.37,"t":"2026-10-20T19:45:00Z","v":10547,"vw":31.381265},{"c":31.39,"h":31.41,"l":31.39,"n":110,"o":31.41,"t":"2026-10-20T19:50:00Z","v":6878,"vw":31.398644},{"c":31.37,"h":31.385,"l":31.365,"n":151,"o":31.38,"t":"2026-10-20T19:55:00Z","v":12996,"vw":31.37298},{"c":31.36,"h":31.36,"l":31.36,"n":6,"o":31.36,"t":"2026-10-20T20:00:00Z","v":6729,"vw":31.36},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-20T22:40:00Z","v":160,"vw":31.5},{"c":31.26,"h":31.26,"l":31.26,"n":1,"o":31.26,"t":"2026-10-21T13:25:00Z","v":812,"vw":31.26},{"c":31.2,"h":31.34,"l":31.16,"n":918,"o":31.26,"t":"2026-10-21T13:30:00Z","v":50254,"vw":31.264333},{"c":31.09,"h":31.235,"l":31.06,"n":864,"o":31.2,"t":"2026-10-21T13:35:00Z","v":52231,"vw":31.162908},{"c":30.96,"h":31.11,"l":30.95,"n":650,"o":31.06,"t":"2026-10-21T13:40:00Z","v":36319,"vw":31.026293},{"c":31.03,"h":31.04,"l":30.915,"n":450,"o":30.965,"t":"2026-10-21T13:45:00Z","v":23315,"vw":30.969311},{"c":31.02,"h":31.08,"l":30.985,"n":515,"o":31.015,"t":"2026-10-21T13:50:00Z","v":31949,"vw":31.03517},{"c":31.13,"h":31.13,"l":31.015,"n":314,"o":31.02,"t":"2026-10-21T13:55:00Z","v":17161,"vw":31.062895},{"c":31.17,"h":31.2,"l":31.12,"n":500,"o":31.13,"t":"2026-10-21T14:00:00Z","v":37794,"vw":31.170343},{"c":31.25,"h":31.265,"l":31.17,"n":267,"o":31.17,"t":"2026-10-21T14:05:00Z","v":13768,"vw":31.201056},{"c":31.33,"h":31.335,"l":31.24,"n":190,"o":31.24,"t":"2026-10-21T14:10:00Z","v":15065,"vw":31.284566},{"c":31.33,"h":31.33,"l":31.28,"n":150,"o":31.32,"t":"2026-10-21T14:15:00Z","v":6254,"vw":31.295403},{"c":31.315,"h":31.34,"l":31.29,"n":152,"o":31.34,"t":"2026-10-21T14:20:00Z","v":11386,"vw":31.308281},{"c":31.28,"h":31.34,"l":31.27,"n":194,"o":31.33,"t":"2026-10-21T14:25:00Z","v":13114,"vw":31.298264},{"c":31.3,"h":31.32,"l":31.25,"n":197,"o":31.28,"t":"2026-10-21T14:30:00Z","v":10183,"vw":31.296245},{"c":31.36,"h":31.36,"l":31.3,"n":112,"o":31.3,"t":"2026-10-21T14:35:00Z","v":9704,"vw":31.336064},{"c":31.235,"h":31.35,"l":31.225,"n":211,"o":31.35,"t":"2026-10-21T14:40:00Z","v":19455,"vw":31.30226},{"c":31.265,"h":31.275,"l":31.24,"n":94,"o":31.24,"t":"2026-10-21T14:45:00Z","v":6419,"vw":31.261633},{"c":31.305,"h":31.305,"l":31.28,"n":171,"o":31.285,"t":"2026-10-21T14:50:00Z","v":13672,"vw":31.293264},{"c":31.32,"h":31.32,"l":31.2936,"n":92,"o":31.3,"t":"2026-10-21T14:55:00Z","v":6611,"vw":31.311081},{"c":31.29,"h":31.32,"l":31.285,"n":120,"o":31.31,"t":"2026-10-21T15:00:00Z","v":7232,"vw":31.301044},{"c":31.28,"h":31.3,"l":31.255,"n":67,"o":31.29,"t":"2026-10-21T15:05:00Z","v":5028,"vw":31.274366},{"c":31.27,"h":31.29,"l":31.235,"n":106,"o":31.285,"t":"2026-10-21T15:10:00Z","v":9092,"vw":31.264429},{"c":31.26,"h":31.26,"l":31.24,"n":43,"o":31.25,"t":"2026-10-21T15:15:00Z","v":2933,"vw":31.2484},{"c":31.275,"h":31.275,"l":31.25,"n":85,"o":31.26,"t":"2026-10-21T15:20:00Z","v":6122,"vw":31.257096},{"c":31.13,"h":31.29,"l":31.125,"n":440,"o":31.28,"t":"2026-10-21T15:25:00Z","v":39331,"vw":31.212729},{"c":31.17,"h":31.18,"l":31.12,"n":170,"o":31.131,"t":"2026-10-21T15:30:00Z","v":16592,"vw":31.149326},{"c":31.18,"h":31.18,"l":31.135,"n":138,"o":31.17,"t":"2026-10-21T15:35:00Z","v":8256,"vw":31.163281},{"c":31.245,"h":31.25,"l":31.19,"n":56,"o":31.19,"t":"2026-10-21T15:40:00Z","v":3836,"vw":31.237467},{"c":31.26,"h":31.265,"l":31.235,"n":75,"o":31.24,"t":"2026-10-21T15:45:00Z","v":9001,"vw":31.245413},{"c":31.24,"h":31.26,"l":31.23,"n":71,"o":31.25,"t":"2026-10-21T15:50:00Z","v":3853,"vw":31.242826},{"c":31.24,"h":31.24,"l":31.2,"n":49,"o":31.24,"t":"2026-10-21T15:55:00Z","v":1613,"vw":31.2225},{"c":31.23,"h":31.23,"l":31.21,"n":21,"o":31.22,"t":"2026-10-21T16:00:00Z","v":875,"vw":31.218},{"c":31.22,"h":31.22,"l":31.19,"n":57,"o":31.2,"t":"2026-10-21T16:05:00Z","v":4479,"vw":31.211684},{"c":31.25,"h":31.25,"l":31.215,"n":51,"o":31.22,"t":"2026-10-21T16:10:00Z","v":3639,"vw":31.232736},{"c":31.27,"h":31.27,"l":31.26,"n":15,"o":31.26,"t":"2026-10-21T16:15:00Z","v":10557,"vw":31.260289},{"c":31.25,"h":31.27,"l":31.25,"n":26,"o":31.265,"t":"2026-10-21T16:20:00Z","v":2040,"vw":31.26553},{"c":31.2975,"h":31.2975,"l":31.26,"n":34,"o":31.275,"t":"2026-10-21T16:25:00Z","v":3028,"vw":31.283711},{"c":31.285,"h":31.3,"l":31.275,"n":35,"o":31.3,"t":"2026-10-21T16:30:00Z","v":4311,"vw":31.280105},{"c":31.1,"h":31.27,"l":31.05,"n":385,"o":31.27,"t":"2026-10-21T16:35:00Z","v":37601,"vw":31.185205},{"c":31.14,"h":31.195,"l":31.07,"n":494,"o":31.08,"t":"2026-10-21T16:40:00Z","v":53799,"vw":31.13538},{"c":31.19,"h":31.19,"l":31.105,"n":113,"o":31.135,"t":"2026-10-21T16:45:00Z","v":10741,"vw":31.147395},{"c":31.215,"h":31.215,"l":31.185,"n":26,"o":31.185,"t":"2026-10-21T16:50:00Z","v":2084,"vw":31.199433},{"c":31.185,"h":31.2,"l":31.185,"n":18,"o":31.2,"t":"2026-10-21T16:55:00Z","v":1629,"vw":31.194187},{"c":31.17,"h":31.18,"l":31.17,"n":20,"o":31.18,"t":"2026-10-21T17:00:00Z","v":1366,"vw":31.175},{"c":31.15,"h":31.155,"l":31.14,"n":32,"o":31.15,"t":"2026-10-21T17:05:00Z","v":1485,"vw":31.147358},{"c":31.185,"h":31.185,"l":31.15,"n":30,"o":31.155,"t":"2026-10-21T17:10:00Z","v":2375,"vw":31.160507},{"c":31.22,"h":31.22,"l":31.185,"n":31,"o":31.185,"t":"2026-10-21T17:15:00Z","v":4778,"vw":31.203785},{"c":31.23,"h":31.23,"l":31.2,"n":52,"o":31.215,"t":"2026-10-21T17:20:00Z","v":5898,"vw":31.212315},{"c":31.275,"h":31.275,"l":31.25,"n":14,"o":31.25,"t":"2026-10-21T17:25:00Z","v":1278,"vw":31.266364},{"c":31.28,"h":31.29,"l":31.27,"n":61,"o":31.27,"t":"2026-10-21T17:30:00Z","v":6024,"vw":31.281732},{"c":31.31,"h":31.33,"l":31.31,"n":47,"o":31.31,"t":"2026-10-21T17:35:00Z","v":3127,"vw":31.318393},{"c":31.295,"h":31.32,"l":31.29,"n":32,"o":31.32,"t":"2026-10-21T17:40:00Z","v":2994,"vw":31.291332},{"c":31.205,"h":31.28,"l":31.205,"n":90,"o":31.28,"t":"2026-10-21T17:45:00Z","v":6931,"vw":31.242816},{"c":31.22,"h":31.22,"l":31.1702,"n":89,"o":31.19,"t":"2026-10-21T17:50:00Z","v":9063,"vw":31.201973},{"c":31.29,"h":31.29,"l":31.22,"n":38,"o":31.22,"t":"2026-10-21T17:55:00Z","v":7880,"vw":31.27302},{"c":31.3,"h":31.3,"l":31.28,"n":54,"o":31.295,"t":"2026-10-21T18:00:00Z","v":5470,"vw":31.287062},{"c":31.295,"h":31.32,"l":31.28,"n":39,"o":31.3,"t":"2026-10-21T18:05:00Z","v":2492,"vw":31.301818},{"c":31.325,"h":31.325,"l":31.305,"n":39,"o":31.31,"t":"2026-10-21T18:10:00Z","v":4156,"vw":31.308519},{"c":31.3,"h":31.32,"l":31.295,"n":62,"o":31.32,"t":"2026-10-21T18:15:00Z","v":4677,"vw":31.304711},{"c":31.295,"h":31.33,"l":31.295,"n":49,"o":31.31,"t":"2026-10-21T18:20:00Z","v":4990,"vw":31.314519},{"c":31.275,"h":31.31,"l":31.255,"n":78,"o":31.3,"t":"2026-10-21T18:25:00Z","v":5320,"vw":31.277091},{"c":31.285,"h":31.285,"l":31.275,"n":39,"o":31.275,"t":"2026-10-21T18:30:00Z","v":3379,"vw":31.282062},{"c":31.27,"h":31.28,"l":31.265,"n":88,"o":31.275,"t":"2026-10-21T18:35:00Z","v":8352,"vw":31.271618},{"c":31.27,"h":31.27,"l":31.26,"n":25,"o":31.26,"t":"2026-10-21T18:40:00Z","v":3655,"vw":31.263986},{"c":31.335,"h":31.335,"l":31.27,"n":250,"o":31.27,"t":"2026-10-21T18:45:00Z","v":20211,"vw":31.311984},{"c":31.4,"h":31.42,"l":31.335,"n":204,"o":31.335,"t":"2026-10-21T18:50:00Z","v":23222,"vw":31.393649},{"c":31.435,"h":31.46,"l":31.395,"n":84,"o":31.41,"t":"2026-10-21T18:55:00Z","v":10834,"vw":31.428981},{"c":31.465,"h":31.48,"l":31.42,"n":227,"o":31.43,"t":"2026-10-21T19:00:00Z","v":19732,"vw":31.449055},{"c":31.54,"h":31.54,"l":31.455,"n":85,"o":31.485,"t":"2026-10-21T19:05:00Z","v":5288,"vw":31.479958},{"c":31.49,"h":31.545,"l":31.465,"n":153,"o":31.545,"t":"2026-10-21T19:10:00Z","v":13750,"vw":31.496457},{"c":31.43,"h":31.49,"l":31.43,"n":57,"o":31.47,"t":"2026-10-21T19:15:00Z","v":3431,"vw":31.477119},{"c":31.38,"h":31.445,"l":31.38,"n":111,"o":31.43,"t":"2026-10-21T19:20:00Z","v":9058,"vw":31.408043},{"c":31.32,"h":31.38,"l":31.31,"n":147,"o":31.38,"t":"2026-10-21T19:25:00Z","v":10678,"vw":31.351075},{"c":31.295,"h":31.32,"l":31.24,"n":127,"o":31.32,"t":"2026-10-21T19:30:00Z","v":11570,"vw":31.269516},{"c":31.335,"h":31.34,"l":31.3,"n":86,"o":31.31,"t":"2026-10-21T19:35:00Z","v":4931,"vw":31.322341},{"c":31.315,"h":31.3399,"l":31.315,"n":88,"o":31.3399,"t":"2026-10-21T19:40:00Z","v":5542,"vw":31.326879},{"c":31.315,"h":31.315,"l":31.29,"n":88,"o":31.31,"t":"2026-10-21T19:45:00Z","v":2805,"vw":31.302174},{"c":31.32,"h":31.32,"l":31.3,"n":150,"o":31.31,"t":"2026-10-21T19:50:00Z","v":7510,"vw":31.310193},{"c":31.275,"h":31.315,"l":31.27,"n":154,"o":31.315,"t":"2026-10-21T19:55:00Z","v":14534,"vw":31.292708},{"c":31.26,"h":31.26,"l":31.26,"n":4,"o":31.26,"t":"2026-10-21T20:00:00Z","v":5756,"vw":31.26},{"c":31.22,"h":31.22,"l":31.22,"n":1,"o":31.22,"t":"2026-10-21T20:20:00Z","v":100,"vw":31.22},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-21T22:50:00Z","v":500,"vw":31.2},{"c":31.6949,"h":31.6949,"l":31.6949,"n":1,"o":31.6949,"t":"2026-10-21T23:05:00Z","v":250,"vw":31.6949},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-21T23:25:00Z","v":130,"vw":31.3},{"c":31.27,"h":31.27,"l":31.27,"n":1,"o":31.27,"t":"2026-10-22T08:00:00Z","v":264,"vw":31.27},{"c":31.27,"h":31.27,"l":31.27,"n":1,"o":31.27,"t":"2026-10-22T08:10:00Z","v":249,"vw":31.27},{"c":31.49,"h":31.59,"l":31.34,"n":499,"o":31.45,"t":"2026-10-22T13:30:00Z","v":43567,"vw":31.440666},{"c":31.37,"h":31.5,"l":31.34,"n":440,"o":31.47,"t":"2026-10-22T13:35:00Z","v":20815,"vw":31.440543},{"c":31.38,"h":31.425,"l":31.335,"n":377,"o":31.375,"t":"2026-10-22T13:40:00Z","v":17958,"vw":31.390273},{"c":31.28,"h":31.43,"l":31.27,"n":565,"o":31.39,"t":"2026-10-22T13:45:00Z","v":22103,"vw":31.351195},{"c":31.12,"h":31.29,"l":31.12,"n":537,"o":31.26,"t":"2026-10-22T13:50:00Z","v":33306,"vw":31.213199},{"c":31.13,"h":31.16,"l":31.1,"n":452,"o":31.11,"t":"2026-10-22T13:55:00Z","v":17982,"vw":31.132691},{"c":31.04,"h":31.11,"l":31.02,"n":529,"o":31.105,"t":"2026-10-22T14:00:00Z","v":30730,"vw":31.084012},{"c":30.91,"h":31.05,"l":30.91,"n":318,"o":31.03,"t":"2026-10-22T14:05:00Z","v":15644,"vw":31.004995},{"c":30.935,"h":30.98,"l":30.87,"n":349,"o":30.91,"t":"2026-10-22T14:10:00Z","v":16746,"vw":30.915703},{"c":31.04,"h":31.08,"l":30.91,"n":515,"o":30.93,"t":"2026-10-22T14:15:00Z","v":24939,"vw":30.98918},{"c":30.92,"h":31.04,"l":30.92,"n":284,"o":31.04,"t":"2026-10-22T14:20:00Z","v":14748,"vw":30.986824},{"c":30.87,"h":30.93,"l":30.86,"n":279,"o":30.91,"t":"2026-10-22T14:25:00Z","v":13744,"vw":30.897088},{"c":30.8,"h":30.88,"l":30.72,"n":410,"o":30.88,"t":"2026-10-22T14:30:00Z","v":23216,"vw":30.789174},{"c":30.75,"h":30.82,"l":30.74,"n":366,"o":30.795,"t":"2026-10-22T14:35:00Z","v":18317,"vw":30.781656},{"c":30.775,"h":30.82,"l":30.7588,"n":291,"o":30.7588,"t":"2026-10-22T14:40:00Z","v":9655,"vw":30.795633},{"c":30.77,"h":30.79,"l":30.725,"n":359,"o":30.775,"t":"2026-10-22T14:45:00Z","v":24019,"vw":30.751822},{"c":30.75,"h":30.81,"l":30.73,"n":252,"o":30.79,"t":"2026-10-22T14:50:00Z","v":11550,"vw":30.768354},{"c":30.7311,"h":30.75,"l":30.7124,"n":308,"o":30.75,"t":"2026-10-22T14:55:00Z","v":17615,"vw":30.737926},{"c":30.85,"h":30.85,"l":30.72,"n":276,"o":30.75,"t":"2026-10-22T15:00:00Z","v":21357,"vw":30.782631},{"c":30.8,"h":30.85,"l":30.8,"n":263,"o":30.84,"t":"2026-10-22T15:05:00Z","v":20397,"vw":30.819712},{"c":30.72,"h":30.8,"l":30.715,"n":257,"o":30.8,"t":"2026-10-22T15:10:00Z","v":12586,"vw":30.739581},{"c":30.69,"h":30.7,"l":30.6,"n":404,"o":30.7,"t":"2026-10-22T15:15:00Z","v":33893,"vw":30.641252},{"c":30.57,"h":30.68,"l":30.57,"n":221,"o":30.68,"t":"2026-10-22T15:20:00Z","v":12094,"vw":30.628411},{"c":30.52,"h":30.56,"l":30.47,"n":190,"o":30.55,"t":"2026-10-22T15:25:00Z","v":18802,"vw":30.517208},{"c":30.4651,"h":30.52,"l":30.45,"n":243,"o":30.51,"t":"2026-10-22T15:30:00Z","v":13055,"vw":30.484063},{"c":30.46,"h":30.49,"l":30.445,"n":191,"o":30.4589,"t":"2026-10-22T15:35:00Z","v":27328,"vw":30.47472},{"c":30.55,"h":30.56,"l":30.41,"n":544,"o":30.42,"t":"2026-10-22T15:40:00Z","v":71856,"vw":30.451959},{"c":30.58,"h":30.585,"l":30.55,"n":93,"o":30.55,"t":"2026-10-22T15:45:00Z","v":17958,"vw":30.573019},{"c":30.65,"h":30.67,"l":30.585,"n":157,"o":30.6,"t":"2026-10-22T15:50:00Z","v":20995,"vw":30.60775},{"c":30.67,"h":30.7,"l":30.64,"n":105,"o":30.64,"t":"2026-10-22T15:55:00Z","v":5338,"vw":30.679863},{"c":30.73,"h":30.77,"l":30.68,"n":106,"o":30.68,"t":"2026-10-22T16:00:00Z","v":7709,"vw":30.727232},{"c":30.76,"h":30.78,"l":30.71,"n":126,"o":30.73,"t":"2026-10-22T16:05:00Z","v":6750,"vw":30.749442},{"c":30.82,"h":30.82,"l":30.765,"n":101,"o":30.765,"t":"2026-10-22T16:10:00Z","v":8029,"vw":30.789056},{"c":30.845,"h":30.85,"l":30.8299,"n":49,"o":30.84,"t":"2026-10-22T16:15:00Z","v":5211,"vw":30.840912},{"c":30.84,"h":30.87,"l":30.83,"n":76,"o":30.87,"t":"2026-10-22T16:20:00Z","v":6225,"vw":30.845063},{"c":30.88,"h":30.88,"l":30.83,"n":83,"o":30.845,"t":"2026-10-22T16:25:00Z","v":6910,"vw":30.855446},{"c":30.91,"h":30.92,"l":30.86,"n":97,"o":30.86,"t":"2026-10-22T16:30:00Z","v":6096,"vw":30.883729},{"c":30.86,"h":30.88,"l":30.83,"n":80,"o":30.88,"t":"2026-10-22T16:35:00Z","v":5043,"vw":30.858285},{"c":30.94,"h":30.95,"l":30.87,"n":78,"o":30.87,"t":"2026-10-22T16:40:00Z","v":3727,"vw":30.929261},{"c":31.005,"h":31.005,"l":30.955,"n":92,"o":30.96,"t":"2026-10-22T16:45:00Z","v":56349,"vw":30.99768},{"c":31.015,"h":31.05,"l":30.995,"n":256,"o":31,"t":"2026-10-22T16:50:00Z","v":27160,"vw":31.020743},{"c":31.08,"h":31.085,"l":31.015,"n":78,"o":31.02,"t":"2026-10-22T16:55:00Z","v":5931,"vw":31.034304},{"c":31.05,"h":31.075,"l":31.02,"n":97,"o":31.065,"t":"2026-10-22T17:00:00Z","v":6901,"vw":31.057768},{"c":31.025,"h":31.086,"l":31.02,"n":45,"o":31.086,"t":"2026-10-22T17:05:00Z","v":4169,"vw":31.048792},{"c":31.02,"h":31.03,"l":31.005,"n":62,"o":31.02,"t":"2026-10-22T17:10:00Z","v":3693,"vw":31.019683},{"c":30.98,"h":31.01,"l":30.97,"n":101,"o":31,"t":"2026-10-22T17:15:00Z","v":4522,"vw":30.995482},{"c":30.975,"h":30.98,"l":30.97,"n":81,"o":30.98,"t":"2026-10-22T17:20:00Z","v":6413,"vw":30.975633},{"c":31.03,"h":31.03,"l":30.96,"n":58,"o":30.965,"t":"2026-10-22T17:25:00Z","v":4560,"vw":30.996813},{"c":31.065,"h":31.065,"l":31.03,"n":76,"o":31.035,"t":"2026-10-22T17:30:00Z","v":4585,"vw":31.050972},{"c":31.015,"h":31.07,"l":31.015,"n":88,"o":31.06,"t":"2026-10-22T17:35:00Z","v":5689,"vw":31.047476},{"c":31.06,"h":31.06,"l":31.015,"n":42,"o":31.02,"t":"2026-10-22T17:40:00Z","v":2904,"vw":31.02856},{"c":31.095,"h":31.1,"l":31.09,"n":16,"o":31.09,"t":"2026-10-22T17:45:00Z","v":1744,"vw":31.094578},{"c":31.155,"h":31.16,"l":31.13,"n":75,"o":31.13,"t":"2026-10-22T17:50:00Z","v":3345,"vw":31.148874},{"c":31.18,"h":31.195,"l":31.155,"n":35,"o":31.16,"t":"2026-10-22T17:55:00Z","v":1993,"vw":31.173979},{"c":31.14,"h":31.165,"l":31.13,"n":94,"o":31.165,"t":"2026-10-22T18:00:00Z","v":5438,"vw":31.145823},{"c":31.18,"h":31.19,"l":31.15,"n":74,"o":31.15,"t":"2026-10-22T18:05:00Z","v":4878,"vw":31.17555},{"c":31.14,"h":31.17,"l":31.14,"n":64,"o":31.17,"t":"2026-10-22T18:10:00Z","v":5765,"vw":31.152862},{"c":31.15,"h":31.15,"l":31.1175,"n":80,"o":31.13,"t":"2026-10-22T18:15:00Z","v":5051,"vw":31.126291},{"c":31.15,"h":31.17,"l":31.13,"n":68,"o":31.13,"t":"2026-10-22T18:20:00Z","v":5481,"vw":31.150409},{"c":31.18,"h":31.19,"l":31.17,"n":74,"o":31.17,"t":"2026-10-22T18:25:00Z","v":3333,"vw":31.182392},{"c":31.16,"h":31.1701,"l":31.15,"n":109,"o":31.15,"t":"2026-10-22T18:30:00Z","v":5556,"vw":31.1621},{"c":31.165,"h":31.18,"l":31.155,"n":89,"o":31.16,"t":"2026-10-22T18:35:00Z","v":4497,"vw":31.169678},{"c":31.185,"h":31.19,"l":31.1489,"n":81,"o":31.165,"t":"2026-10-22T18:40:00Z","v":6709,"vw":31.171103},{"c":31.2,"h":31.215,"l":31.175,"n":69,"o":31.18,"t":"2026-10-22T18:45:00Z","v":5392,"vw":31.192565},{"c":31.215,"h":31.23,"l":31.215,"n":79,"o":31.2151,"t":"2026-10-22T18:50:00Z","v":7372,"vw":31.220718},{"c":31.215,"h":31.225,"l":31.205,"n":61,"o":31.215,"t":"2026-10-22T18:55:00Z","v":4926,"vw":31.217344},{"c":31.18,"h":31.22,"l":31.175,"n":94,"o":31.21,"t":"2026-10-22T19:00:00Z","v":5326,"vw":31.197415},{"c":31.18,"h":31.18,"l":31.14,"n":65,"o":31.18,"t":"2026-10-22T19:05:00Z","v":3972,"vw":31.166873},{"c":31.19,"h":31.205,"l":31.175,"n":61,"o":31.175,"t":"2026-10-22T19:10:00Z","v":3968,"vw":31.192566},{"c":31.13,"h":31.165,"l":31.115,"n":87,"o":31.165,"t":"2026-10-22T19:15:00Z","v":7922,"vw":31.138134},{"c":31.17,"h":31.17,"l":31.125,"n":58,"o":31.125,"t":"2026-10-22T19:20:00Z","v":5218,"vw":31.149165},{"c":31.145,"h":31.165,"l":31.14,"n":74,"o":31.155,"t":"2026-10-22T19:25:00Z","v":7573,"vw":31.151852},{"c":31.13,"h":31.135,"l":31.1,"n":149,"o":31.135,"t":"2026-10-22T19:30:00Z","v":16346,"vw":31.113014},{"c":31.085,"h":31.125,"l":31.08,"n":117,"o":31.115,"t":"2026-10-22T19:35:00Z","v":12351,"vw":31.106891},{"c":31.1,"h":31.11,"l":31.065,"n":163,"o":31.09,"t":"2026-10-22T19:40:00Z","v":21211,"vw":31.085612},{"c":31.11,"h":31.12,"l":31.07,"n":177,"o":31.09,"t":"2026-10-22T19:45:00Z","v":15559,"vw":31.093303},{"c":31.07,"h":31.1559,"l":31.06,"n":301,"o":31.11,"t":"2026-10-22T19:50:00Z","v":28853,"vw":31.108383},{"c":31.075,"h":31.09,"l":31.045,"n":237,"o":31.07,"t":"2026-10-22T19:55:00Z","v":30877,"vw":31.06999},{"c":31.05,"h":31.05,"l":31.05,"n":7,"o":31.05,"t":"2026-10-22T20:00:00Z","v":3522,"vw":31.05}],"history":[{"c":24.08,"h":24.43,"l":24.01,"n":1183,"o":24.33,"t":"2024-10-21T04:00:00Z","v":141180,"vw":24.144368},{"c":24.07,"h":24.26,"l":24.03,"n":1007,"o":24.15,"t":"2024-10-22T04:00:00Z","v":84558,"vw":24.151385},{"c":23.93,"h":24.035,"l":23.7,"n":1100,"o":23.98,"t":"2024-10-23T04:00:00Z","v":98982,"vw":23.847893},{"c":24.18,"h":24.185,"l":23.81,"n":1331,"o":24.08,"t":"2024-10-24T04:00:00Z","v":133108,"vw":24.012307},{"c":24.18,"h":24.42,"l":24.01,"n":911,"o":24.26,"t":"2024-10-25T04:00:00Z","v":90959,"vw":24.235049},{"c":23.77,"h":23.82,"l":23.5,"n":1550,"o":23.58,"t":"2024-10-28T04:00:00Z","v":143549,"vw":23.705653},{"c":23.58,"h":23.8136,"l":23.4665,"n":1063,"o":23.72,"t":"2024-10-29T04:00:00Z","v":113114,"vw":23.570082},{"c":23.85,"h":23.975,"l":23.57,"n":2007,"o":23.71,"t":"2024-10-30T04:00:00Z","v":140403,"vw":23.827351},{"c":23.53,"h":24.02,"l":23.53,"n":2009,"o":23.93,"t":"2024-10-31T04:00:00Z","v":261255,"vw":23.680661},{"c":23.22,"h":23.78,"l":23.175,"n":1147,"o":23.74,"t":"2024-11-01T04:00:00Z","v":110804,"vw":23.453443},{"c":23.68,"h":23.81,"l":23.35,"n":889,"o":23.43,"t":"2024-11-04T05:00:00Z","v":120158,"vw":23.705178},{"c":23.9,"h":23.9491,"l":23.6,"n":829,"o":23.74,"t":"2024-11-05T05:00:00Z","v":112678,"vw":23.812879},{"c":25.06,"h":25.21,"l":24.35,"n":3557,"o":24.5,"t":"2024-11-06T05:00:00Z","v":888929,"vw":25.009081},{"c":24.91,"h":25.07,"l":24.79,"n":3744,"o":25.06,"t":"2024-11-07T05:00:00Z","v":802047,"vw":24.915364},{"c":24.98,"h":24.98,"l":24.74,"n":1080,"o":24.85,"t":"2024-11-08T05:00:00Z","v":136274,"vw":24.854904},{"c":25.37,"h":25.395,"l":24.9,"n":2233,"o":25.06,"t":"2024-11-11T05:00:00Z","v":311940,"vw":25.250399},{"c":25.1,"h":25.56,"l":25.08,"n":2473,"o":25.33,"t":"2024-11-12T05:00:00Z","v":192522,"vw":25.310421},{"c":25.18,"h":25.3391,"l":24.8203,"n":1685,"o":25.17,"t":"2024-11-13T05:00:00Z","v":193340,"vw":25.15171},{"c":25.42,"h":25.49,"l":25.12,"n":2049,"o":25.32,"t":"2024-11-14T05:00:00Z","v":400939,"vw":25.274851},{"c":25.16,"h":25.645,"l":25.0873,"n":984,"o":25.37,"t":"2024-11-15T05:00:00Z","v":129411,"vw":25.297245},{"c":25.69,"h":25.785,"l":25.35,"n":1434,"o":25.35,"t":"2024-11-18T05:00:00Z","v":264571,"vw":25.661083},{"c":25.51,"h":25.7207,"l":25.35,"n":1078,"o":25.5,"t":"2024-11-19T05:00:00Z","v":218306,"vw":25.504915},{"c":25.96,"h":25.975,"l":25.6148,"n":2268,"o":25.64,"t":"2024-11-20T05:00:00Z","v":430832,"vw":25.830966},{"c":26.33,"h":26.53,"l":26.215,"n":2513,"o":26.23,"t":"2024-11-21T05:00:00Z","v":431018,"vw":26.395355},{"c":26.48,"h":26.58,"l":26.1287,"n":1595,"o":26.23,"t":"2024-11-22T05:00:00Z","v":187023,"vw":26.453575},{"c":26.05,"h":26.69,"l":26.03,"n":1936,"o":26.63,"t":"2024-11-25T05:00:00Z","v":338090,"vw":26.293818},{"c":25.9,"h":26.08,"l":25.74,"n":1651,"o":26.06,"t":"2024-11-26T05:00:00Z","v":271502,"vw":25.856394},{"c":25.93,"h":26.2201,"l":25.82,"n":1314,"o":25.82,"t":"2024-11-27T05:00:00Z","v":186834,"vw":25.986293},{"c":26.11,"h":26.16,"l":25.99,"n":833,"o":25.99,"t":"2024-11-29T05:00:00Z","v":122623,"vw":26.102285},{"c":25.64,"h":26.15,"l":25.42,"n":1836,"o":26.1,"t":"2024-12-02T05:00:00Z","v":286524,"vw":25.629591},{"c":25.81,"h":25.88,"l":25.56,"n":2171,"o":25.84,"t":"2024-12-03T05:00:00Z","v":353075,"vw":25.779484},{"c":25.17,"h":25.74,"l":25.03,"n":4453,"o":25.74,"t":"2024-12-04T05:00:00Z","v":705590,"vw":25.170295},{"c":25.18,"h":25.4808,"l":25.14,"n":2039,"o":25.31,"t":"2024-12-05T05:00:00Z","v":268736,"vw":25.288599},{"c":24.53,"h":25.09,"l":24.33,"n":3228,"o":25.09,"t":"2024-12-06T05:00:00Z","v":504368,"vw":24.514172},{"c":24.69,"h":25.04,"l":24.6711,"n":2261,"o":24.85,"t":"2024-12-09T05:00:00Z","v":229379,"vw":24.888547},{"c":24.54,"h":24.87,"l":24.475,"n":1942,"o":24.78,"t":"2024-12-10T05:00:00Z","v":240261,"vw":24.666489},{"c":25.07,"h":25.095,"l":24.57,"n":1917,"o":24.71,"t":"2024-12-11T05:00:00Z","v":1227827,"vw":24.927496},{"c":24.97,"h":25.12,"l":24.8,"n":2117,"o":25.08,"t":"2024-12-12T05:00:00Z","v":345762,"vw":24.954116},{"c":24.66,"h":24.84,"l":24.585,"n":2710,"o":24.84,"t":"2024-12-13T05:00:00Z","v":510402,"vw":24.672042},{"c":24.08,"h":24.55,"l":24.055,"n":1707,"o":24.55,"t":"2024-12-16T05:00:00Z","v":290552,"vw":24.326271},{"c":23.89,"h":23.92,"l":23.55,"n":2526,"o":23.88,"t":"2024-12-17T05:00:00Z","v":263729,"vw":23.722562},{"c":23.14,"h":24.01,"l":23.08,"n":2389,"o":23.9,"t":"2024-12-18T05:00:00Z","v":292149,"vw":23.596108},{"c":22.98,"h":23.62,"l":22.97,"n":2991,"o":23.46,"t":"2024-12-19T05:00:00Z","v":646435,"vw":23.159912},{"c":23.22,"h":23.45,"l":22.85,"n":2274,"o":22.94,"t":"2024-12-20T05:00:00Z","v":259521,"vw":23.251208},{"c":23.5,"h":23.57,"l":23.05,"n":2263,"o":23.19,"t":"2024-12-23T05:00:00Z","v":332741,"vw":23.342552},{"c":23.88,"h":23.88,"l":23.39,"n":1472,"o":23.66,"t":"2024-12-24T05:00:00Z","v":409542,"vw":23.794326},{"c":23.71,"h":23.84,"l":23.58,"n":1308,"o":23.8,"t":"2024-12-26T05:00:00Z","v":175070,"vw":23.73226},{"c":23.8,"h":24,"l":23.65,"n":1500,"o":23.74,"t":"2024-12-27T05:00:00Z","v":442742,"vw":23.781894},{"c":24.36,"h":24.565,"l":23.93,"n":3796,"o":24.02,"t":"2024-12-30T05:00:00Z","v":572517,"vw":24.309248},{"c":24.63,"h":24.71,"l":24.34,"n":2306,"o":24.41,"t":"2024-12-31T05:00:00Z","v":297574,"vw":24.573661},{"c":25.11,"h":25.21,"l":24.87,"n":2809,"o":24.96,"t":"2025-01-02T05:00:00Z","v":402981,"vw":25.072884},{"c":25.18,"h":25.38,"l":25.09,"n":2340,"o":25.21,"t":"2025-01-03T05:00:00Z","v":368244,"vw":25.236705},{"c":25.22,"h":25.7118,"l":25.14,"n":2210,"o":25.46,"t":"2025-01-06T05:00:00Z","v":288988,"vw":25.450602},{"c":25.55,"h":25.62,"l":25.19,"n":1769,"o":25.4,"t":"2025-01-07T05:00:00Z","v":199863,"vw":25.459274},{"c":25.73,"h":25.73,"l":25.44,"n":2535,"o":25.51,"t":"2025-01-08T05:00:00Z","v":388099,"vw":25.56834},{"c":25.96,"h":26.47,"l":25.83,"n":5972,"o":26.14,"t":"2025-01-10T05:00:00Z","v":1797811,"vw":26.068482},{"c":26.38,"h":26.59,"l":26.08,"n":3737,"o":26.1,"t":"2025-01-13T05:00:00Z","v":745263,"vw":26.352642},{"c":26.64,"h":26.73,"l":26.22,"n":3275,"o":26.33,"t":"2025-01-14T05:00:00Z","v":819067,"vw":26.519469},{"c":26.97,"h":27.05,"l":26.75,"n":3133,"o":26.84,"t":"2025-01-15T05:00:00Z","v":555384,"vw":26.898458},{"c":27.09,"h":27.17,"l":26.845,"n":2720,"o":26.9,"t":"2025-01-16T05:00:00Z","v":402822,"vw":27.006464},{"c":26.96,"h":27.11,"l":26.8,"n":2625,"o":27.05,"t":"2025-01-17T05:00:00Z","v":435309,"vw":26.937238},{"c":26.71,"h":26.84,"l":26.5001,"n":3903,"o":26.79,"t":"2025-01-21T05:00:00Z","v":441319,"vw":26.682612},{"c":26.54,"h":26.938,"l":26.515,"n":3151,"o":26.63,"t":"2025-01-22T05:00:00Z","v":297819,"vw":26.718232},{"c":26.47,"h":26.835,"l":26.33,"n":3230,"o":26.65,"t":"2025-01-23T05:00:00Z","v":426537,"vw":26.570465},{"c":26.12,"h":26.56,"l":26.09,"n":2137,"o":26.48,"t":"2025-01-24T05:00:00Z","v":370776,"vw":26.188455},{"c":25.45,"h":26.0391,"l":25.31,"n":4774,"o":25.87,"t":"2025-01-27T05:00:00Z","v":628545,"vw":25.510164},{"c":25.45,"h":25.62,"l":25.145,"n":2393,"o":25.55,"t":"2025-01-28T05:00:00Z","v":358869,"vw":25.358446},{"c":25.6,"h":25.635,"l":25.29,"n":2827,"o":25.4,"t":"2025-01-29T05:00:00Z","v":473455,"vw":25.51834},{"c":25.61,"h":25.86,"l":25.365,"n":2712,"o":25.73,"t":"2025-01-30T05:00:00Z","v":375207,"vw":25.625238},{"c":24.87,"h":25.51,"l":24.82,"n":3762,"o":25.51,"t":"2025-01-31T05:00:00Z","v":511252,"vw":25.058902},{"c":24.84,"h":25.055,"l":24.58,"n":4127,"o":24.89,"t":"2025-02-03T05:00:00Z","v":554116,"vw":24.86696},{"c":25.24,"h":25.29,"l":24.54,"n":2954,"o":24.64,"t":"2025-02-04T05:00:00Z","v":347613,"vw":25.122292},{"c":25.28,"h":25.31,"l":25.05,"n":2009,"o":25.25,"t":"2025-02-05T05:00:00Z","v":212259,"vw":25.229598},{"c":24.77,"h":25.43,"l":24.585,"n":3111,"o":25.34,"t":"2025-02-06T05:00:00Z","v":301191,"vw":24.919596},{"c":24.69,"h":24.9699,"l":24.6666,"n":2767,"o":24.86,"t":"2025-02-07T05:00:00Z","v":286210,"vw":24.838011},{"c":25.62,"h":25.65,"l":24.94,"n":1816,"o":24.94,"t":"2025-02-10T05:00:00Z","v":264195,"vw":25.436341},{"c":25.73,"h":26,"l":25.615,"n":2361,"o":25.71,"t":"2025-02-11T05:00:00Z","v":273996,"vw":25.827037},{"c":24.96,"h":25.66,"l":24.87,"n":2594,"o":25.62,"t":"2025-02-12T05:00:00Z","v":375285,"vw":25.186922},{"c":25.12,"h":25.135,"l":24.8,"n":1957,"o":24.94,"t":"2025-02-13T05:00:00Z","v":284237,"vw":24.987264},{"c":25.29,"h":25.61,"l":25.2201,"n":2413,"o":25.27,"t":"2025-02-14T05:00:00Z","v":241953,"vw":25.322574},{"c":25.54,"h":25.7884,"l":25.075,"n":2818,"o":25.41,"t":"2025-02-18T05:00:00Z","v":518807,"vw":25.523121},{"c":25.96,"h":26.235,"l":25.7,"n":5998,"o":25.7,"t":"2025-02-19T05:00:00Z","v":624837,"vw":26.007912},{"c":25.93,"h":26.01,"l":25.61,"n":2233,"o":25.91,"t":"2025-02-20T05:00:00Z","v":259385,"vw":25.797502},{"c":25.06,"h":25.83,"l":24.96,"n":2739,"o":25.83,"t":"2025-02-21T05:00:00Z","v":296749,"vw":25.286706},{"c":24.96,"h":25.16,"l":24.8,"n":2434,"o":25.16,"t":"2025-02-24T05:00:00Z","v":271130,"vw":24.976721},{"c":24.36,"h":24.93,"l":24.31,"n":3043,"o":24.91,"t":"2025-02-25T05:00:00Z","v":328467,"vw":24.523531},{"c":24.3,"h":24.6057,"l":24.16,"n":3351,"o":24.51,"t":"2025-02-26T05:00:00Z","v":387031,"vw":24.362964},{"c":24.11,"h":24.48,"l":24.08,"n":3455,"o":24.48,"t":"2025-02-27T05:00:00Z","v":270404,"vw":24.236115},{"c":24.32,"h":24.3212,"l":23.73,"n":2314,"o":23.99,"t":"2025-02-28T05:00:00Z","v":227962,"vw":24.083326},{"c":23.13,"h":24.56,"l":22.91,"n":4890,"o":24.49,"t":"2025-03-03T05:00:00Z","v":471758,"vw":23.523113},{"c":23.06,"h":23.445,"l":22.38,"n":4960,"o":22.89,"t":"2025-03-04T05:00:00Z","v":845436,"vw":22.761903},{"c":22.79,"h":22.87,"l":22.2,"n":6446,"o":22.84,"t":"2025-03-05T05:00:00Z","v":1310711,"vw":22.582991},{"c":22.37,"h":22.77,"l":22.215,"n":4479,"o":22.67,"t":"2025-03-06T05:00:00Z","v":713721,"vw":22.44911},{"c":22.69,"h":22.88,"l":22.36,"n":5918,"o":22.48,"t":"2025-03-07T05:00:00Z","v":674356,"vw":22.665889},{"c":22.88,"h":23.21,"l":22.635,"n":4615,"o":22.76,"t":"2025-03-10T04:00:00Z","v":603613,"vw":22.859076},{"c":23.24,"h":23.49,"l":22.97,"n":4255,"o":22.98,"t":"2025-03-11T04:00:00Z","v":493582,"vw":23.213237},{"c":23.49,"h":23.69,"l":23.14,"n":2911,"o":23.32,"t":"2025-03-12T04:00:00Z","v":366368,"vw":23.468688},{"c":23.13,"h":23.655,"l":22.96,"n":2870,"o":23.37,"t":"2025-03-13T04:00:00Z","v":446649,"vw":23.220713},{"c":23.86,"h":23.89,"l":23.12,"n":2276,"o":23.27,"t":"2025-03-14T04:00:00Z","v":303037,"vw":23.670592},{"c":24.27,"h":24.36,"l":23.88,"n":2197,"o":23.88,"t":"2025-03-17T04:00:00Z","v":229565,"vw":24.24026},{"c":24.46,"h":24.67,"l":24.22,"n":3254,"o":24.49,"t":"2025-03-18T04:00:00Z","v":409935,"vw":24.415221},{"c":25,"h":25.12,"l":24.41,"n":1923,"o":24.47,"t":"2025-03-19T04:00:00Z","v":216934,"vw":24.877774},{"c":24.97,"h":25.08,"l":24.74,"n":2052,"o":24.86,"t":"2025-03-20T04:00:00Z","v":275920,"vw":24.936325},{"c":24.73,"h":24.89,"l":24.63,"n":1536,"o":24.79,"t":"2025-03-21T04:00:00Z","v":157113,"vw":24.729541},{"c":25.14,"h":25.225,"l":24.83,"n":1877,"o":24.83,"t":"2025-03-24T04:00:00Z","v":183094,"vw":25.085098},{"c":25.18,"h":25.38,"l":25.065,"n":2125,"o":25.2,"t":"2025-03-25T04:00:00Z","v":326654,"vw":25.179305},{"c":25.24,"h":25.62,"l":25.18,"n":1279,"o":25.37,"t":"2025-03-26T04:00:00Z","v":133589,"vw":25.400628},{"c":24.79,"h":25.05,"l":24.66,"n":1880,"o":24.96,"t":"2025-03-27T04:00:00Z","v":197879,"vw":24.807406},{"c":24.64,"h":24.7999,"l":24.43,"n":1450,"o":24.7,"t":"2025-03-28T04:00:00Z","v":140465,"vw":24.577009},{"c":24.85,"h":24.98,"l":24.47,"n":1779,"o":24.56,"t":"2025-03-31T04:00:00Z","v":210492,"vw":24.83088},{"c":24.96,"h":24.99,"l":24.57,"n":1085,"o":24.81,"t":"2025-04-01T04:00:00Z","v":121458,"vw":24.821546},{"c":25.23,"h":25.24,"l":24.68,"n":1453,"o":24.68,"t":"2025-04-02T04:00:00Z","v":145063,"vw":25.015191},{"c":22.92,"h":23.965,"l":22.9099,"n":3239,"o":23.8,"t":"2025-04-03T04:00:00Z","v":421221,"vw":23.228823},{"c":20.33,"h":22.02,"l":20.09,"n":6271,"o":21.84,"t":"2025-04-04T04:00:00Z","v":1244190,"vw":20.490693},{"c":20.17,"h":21.17,"l":19.22,"n":7159,"o":19.61,"t":"2025-04-07T04:00:00Z","v":1333641,"vw":20.134438},{"c":19.37,"h":21,"l":19.08,"n":6147,"o":20.96,"t":"2025-04-08T04:00:00Z","v":844478,"vw":19.843822},{"c":21.45,"h":21.695,"l":18.81,"n":8523,"o":18.89,"t":"2025-04-09T04:00:00Z","v":1306870,"vw":19.802175},{"c":19.79,"h":20.73,"l":19.37,"n":5834,"o":20.73,"t":"2025-04-10T04:00:00Z","v":666058,"vw":19.822001},{"c":20.46,"h":20.58,"l":19.51,"n":7480,"o":19.9,"t":"2025-04-11T04:00:00Z","v":914579,"vw":20.022126},{"c":20.49,"h":20.99,"l":20.215,"n":5183,"o":20.99,"t":"2025-04-14T04:00:00Z","v":668773,"vw":20.536161},{"c":20.48,"h":20.82,"l":20.41,"n":2657,"o":20.41,"t":"2025-04-15T04:00:00Z","v":269070,"vw":20.564294},{"c":20.86,"h":21.23,"l":20.53,"n":3465,"o":20.53,"t":"2025-04-16T04:00:00Z","v":369460,"vw":20.996143},{"c":21.36,"h":21.69,"l":21.08,"n":2421,"o":21.08,"t":"2025-04-17T04:00:00Z","v":281520,"vw":21.444605},{"c":20.64,"h":21.06,"l":20.45,"n":1556,"o":21.05,"t":"2025-04-21T04:00:00Z","v":183361,"vw":20.713336},{"c":21.13,"h":21.37,"l":20.88,"n":1807,"o":21.05,"t":"2025-04-22T04:00:00Z","v":196150,"vw":21.12872},{"c":21.12,"h":21.6351,"l":20.99,"n":2436,"o":21.44,"t":"2025-04-23T04:00:00Z","v":282333,"vw":21.248452},{"c":21.36,"h":21.47,"l":21.12,"n":1457,"o":21.31,"t":"2025-04-24T04:00:00Z","v":407323,"vw":21.338539},{"c":21.47,"h":21.51,"l":21.11,"n":1292,"o":21.15,"t":"2025-04-25T04:00:00Z","v":166024,"vw":21.382154},{"c":21.69,"h":21.72,"l":21.44,"n":1252,"o":21.45,"t":"2025-04-28T04:00:00Z","v":149235,"vw":21.592612},{"c":21.49,"h":21.655,"l":21.28,"n":1493,"o":21.47,"t":"2025-04-29T04:00:00Z","v":215726,"vw":21.484858},{"c":20.84,"h":21.21,"l":20.65,"n":2574,"o":21.21,"t":"2025-04-30T04:00:00Z","v":346734,"vw":20.864337},{"c":21.18,"h":21.44,"l":20.75,"n":2755,"o":20.75,"t":"2025-05-01T04:00:00Z","v":493781,"vw":21.2592},{"c":21.55,"h":21.6,"l":21.08,"n":2162,"o":21.48,"t":"2025-05-02T04:00:00Z","v":418164,"vw":21.329094},{"c":21.11,"h":21.32,"l":21.03,"n":2063,"o":21.18,"t":"2025-05-05T04:00:00Z","v":237995,"vw":21.19294},{"c":21.11,"h":21.36,"l":20.96,"n":1477,"o":21.26,"t":"2025-05-06T04:00:00Z","v":207349,"vw":21.198281},{"c":21.16,"h":21.29,"l":20.93,"n":1664,"o":21.29,"t":"2025-05-07T04:00:00Z","v":228891,"vw":21.12185},{"c":21.78,"h":21.9398,"l":21.4015,"n":2537,"o":21.41,"t":"2025-05-08T04:00:00Z","v":328118,"vw":21.735931},{"c":22.12,"h":22.18,"l":21.87,"n":1165,"o":22.02,"t":"2025-05-09T04:00:00Z","v":148228,"vw":22.058689},{"c":22.78,"h":23.19,"l":22.69,"n":1871,"o":23.05,"t":"2025-05-12T04:00:00Z","v":479141,"vw":22.804082},{"c":23.49,"h":23.63,"l":22.9,"n":2399,"o":22.92,"t":"2025-05-13T04:00:00Z","v":263008,"vw":23.425579},{"c":23.33,"h":23.44,"l":23.16,"n":1781,"o":23.27,"t":"2025-05-14T04:00:00Z","v":183975,"vw":23.297443},{"c":23.05,"h":23.05,"l":22.755,"n":2709,"o":22.94,"t":"2025-05-15T04:00:00Z","v":320000,"vw":22.904413},{"c":23,"h":23.05,"l":22.775,"n":1400,"o":23.05,"t":"2025-05-16T04:00:00Z","v":167873,"vw":22.930714},{"c":22.69,"h":22.74,"l":22.5,"n":1563,"o":22.72,"t":"2025-05-19T04:00:00Z","v":231019,"vw":22.646603},{"c":22.64,"h":22.91,"l":22.58,"n":3020,"o":22.76,"t":"2025-05-20T04:00:00Z","v":697554,"vw":22.711442},{"c":22.27,"h":22.6,"l":22.26,"n":1713,"o":22.59,"t":"2025-05-21T04:00:00Z","v":212857,"vw":22.408817},{"c":22.18,"h":22.29,"l":21.8,"n":2486,"o":22.11,"t":"2025-05-22T04:00:00Z","v":349662,"vw":22.121889},{"c":22.25,"h":22.31,"l":21.93,"n":1567,"o":21.93,"t":"2025-05-23T04:00:00Z","v":186844,"vw":22.158499},{"c":22.58,"h":22.6,"l":22.17,"n":1723,"o":22.49,"t":"2025-05-27T04:00:00Z","v":228778,"vw":22.461667},{"c":22.31,"h":22.76,"l":22.28,"n":1657,"o":22.71,"t":"2025-05-28T04:00:00Z","v":204833,"vw":22.447547},{"c":22.33,"h":22.42,"l":22.17,"n":1900,"o":22.42,"t":"2025-05-29T04:00:00Z","v":269825,"vw":22.288266},{"c":22.02,"h":22.24,"l":21.89,"n":2599,"o":22.19,"t":"2025-05-30T04:00:00Z","v":382749,"vw":22.067531},{"c":22.48,"h":22.6999,"l":22.27,"n":2882,"o":22.61,"t":"2025-06-02T04:00:00Z","v":435873,"vw":22.515574},{"c":22.95,"h":23.12,"l":22.3,"n":2874,"o":22.5,"t":"2025-06-03T04:00:00Z","v":517224,"vw":22.957864},{"c":22.51,"h":23.2,"l":22.465,"n":4375,"o":22.99,"t":"2025-06-04T04:00:00Z","v":661304,"vw":22.696743},{"c":22.44,"h":22.67,"l":22.33,"n":2089,"o":22.64,"t":"2025-06-05T04:00:00Z","v":331785,"vw":22.515597},{"c":23.01,"h":23.075,"l":22.68,"n":2164,"o":22.68,"t":"2025-06-06T04:00:00Z","v":321542,"vw":22.978914},{"c":23.16,"h":23.37,"l":22.9,"n":1527,"o":23.11,"t":"2025-06-09T04:00:00Z","v":151059,"vw":23.196565},{"c":23.46,"h":23.76,"l":23.37,"n":1883,"o":23.37,"t":"2025-06-10T04:00:00Z","v":283193,"vw":23.570552},{"c":23.87,"h":24.04,"l":23.47,"n":2061,"o":23.7,"t":"2025-06-11T04:00:00Z","v":287615,"vw":23.728868},{"c":24.1,"h":24.1,"l":23.533,"n":3004,"o":23.69,"t":"2025-06-12T04:00:00Z","v":453012,"vw":23.873443},{"c":24.81,"h":24.85,"l":24.18,"n":4677,"o":24.79,"t":"2025-06-13T04:00:00Z","v":615640,"vw":24.562856},{"c":24.64,"h":24.99,"l":24.4,"n":4525,"o":24.63,"t":"2025-06-16T04:00:00Z","v":666994,"vw":24.591811},{"c":24.87,"h":25.08,"l":24.62,"n":3548,"o":24.84,"t":"2025-06-17T04:00:00Z","v":505067,"vw":24.932147},{"c":24.78,"h":25.19,"l":24.73,"n":3021,"o":25,"t":"2025-06-18T04:00:00Z","v":349737,"vw":24.851027},{"c":24.93,"h":24.99,"l":24.73,"n":3047,"o":24.87,"t":"2025-06-20T04:00:00Z","v":379205,"vw":24.875167},{"c":24.01,"h":25.1999,"l":23.95,"n":6473,"o":25.17,"t":"2025-06-23T04:00:00Z","v":849349,"vw":24.382859},{"c":23.77,"h":24.03,"l":23.52,"n":3164,"o":23.62,"t":"2025-06-24T04:00:00Z","v":579939,"vw":23.869511},{"c":23.34,"h":23.73,"l":23.34,"n":3684,"o":23.73,"t":"2025-06-25T04:00:00Z","v":619077,"vw":23.488484},{"c":23.47,"h":23.58,"l":23.21,"n":2627,"o":23.26,"t":"2025-06-26T04:00:00Z","v":409834,"vw":23.452212},{"c":23.39,"h":23.54,"l":23.2,"n":3128,"o":23.54,"t":"2025-06-27T04:00:00Z","v":543568,"vw":23.387598},{"c":23.11,"h":23.32,"l":23.05,"n":2324,"o":23.32,"t":"2025-06-30T04:00:00Z","v":332951,"vw":23.157425},{"c":23.2,"h":23.42,"l":22.78,"n":3139,"o":23.11,"t":"2025-07-01T04:00:00Z","v":491505,"vw":23.128989},{"c":23.54,"h":23.61,"l":23.07,"n":1908,"o":23.45,"t":"2025-07-02T04:00:00Z","v":305853,"vw":23.390991},{"c":23.43,"h":23.6342,"l":23.35,"n":1303,"o":23.54,"t":"2025-07-03T04:00:00Z","v":232055,"vw":23.456009},{"c":23.15,"h":23.52,"l":22.87,"n":2660,"o":23.28,"t":"2025-07-07T04:00:00Z","v":494060,"vw":23.170553},{"c":23.95,"h":24.17,"l":23.14,"n":3415,"o":23.15,"t":"2025-07-08T04:00:00Z","v":463881,"vw":23.828512},{"c":23.63,"h":23.89,"l":23.58,"n":1761,"o":23.84,"t":"2025-07-09T04:00:00Z","v":246034,"vw":23.690067},{"c":23.76,"h":23.76,"l":23.25,"n":2425,"o":23.53,"t":"2025-07-10T04:00:00Z","v":341934,"vw":23.632913},{"c":23.95,"h":24.05,"l":23.6212,"n":2446,"o":23.68,"t":"2025-07-11T04:00:00Z","v":322980,"vw":23.913684},{"c":23.85,"h":23.93,"l":23.63,"n":2486,"o":23.93,"t":"2025-07-14T04:00:00Z","v":327850,"vw":23.770734},{"c":23.23,"h":23.94,"l":23.22,"n":3008,"o":23.89,"t":"2025-07-15T04:00:00Z","v":333572,"vw":23.445099},{"c":22.99,"h":23.38,"l":22.87,"n":2429,"o":23.35,"t":"2025-07-16T04:00:00Z","v":449139,"vw":23.053461},{"c":23.42,"h":23.44,"l":22.945,"n":2024,"o":22.96,"t":"2025-07-17T04:00:00Z","v":282080,"vw":23.294985},{"c":23.48,"h":23.82,"l":23.38,"n":2468,"o":23.66,"t":"2025-07-18T04:00:00Z","v":383129,"vw":23.551361},{"c":22.71,"h":23.43,"l":22.69,"n":2989,"o":23.43,"t":"2025-07-21T04:00:00Z","v":347101,"vw":22.937112},{"c":23.11,"h":23.175,"l":22.75,"n":2373,"o":22.75,"t":"2025-07-22T04:00:00Z","v":328292,"vw":23.037957},{"c":23.31,"h":23.35,"l":22.91,"n":4027,"o":23.1,"t":"2025-07-23T04:00:00Z","v":479329,"vw":23.171361},{"c":23.58,"h":23.65,"l":23.22,"n":3780,"o":23.37,"t":"2025-07-24T04:00:00Z","v":445330,"vw":23.490598},{"c":23.44,"h":23.68,"l":23.38,"n":2333,"o":23.65,"t":"2025-07-25T04:00:00Z","v":299334,"vw":23.526019},{"c":23.96,"h":23.98,"l":23.68,"n":2879,"o":23.68,"t":"2025-07-28T04:00:00Z","v":393616,"vw":23.866064},{"c":24.2,"h":24.25,"l":23.88,"n":2493,"o":24,"t":"2025-07-29T04:00:00Z","v":274198,"vw":24.047518},{"c":23.93,"h":24.13,"l":23.71,"n":2520,"o":24.06,"t":"2025-07-30T04:00:00Z","v":302876,"vw":23.875809},{"c":23.69,"h":24.07,"l":23.55,"n":3061,"o":23.63,"t":"2025-07-31T04:00:00Z","v":317417,"vw":23.730704},{"c":22.92,"h":23.55,"l":22.82,"n":2814,"o":23.55,"t":"2025-08-01T04:00:00Z","v":268318,"vw":22.981718},{"c":22.9,"h":23.01,"l":22.74,"n":2660,"o":22.82,"t":"2025-08-04T04:00:00Z","v":303366,"vw":22.888803},{"c":23.04,"h":23.065,"l":22.7,"n":3541,"o":22.98,"t":"2025-08-05T04:00:00Z","v":472528,"vw":22.842226},{"c":22.88,"h":23.51,"l":22.785,"n":2525,"o":23.28,"t":"2025-08-06T04:00:00Z","v":353425,"vw":23.069503},{"c":22.71,"h":23.54,"l":22.65,"n":2612,"o":23.14,"t":"2025-08-07T04:00:00Z","v":369572,"vw":22.989456},{"c":22.83,"h":23.15,"l":22.64,"n":3253,"o":22.84,"t":"2025-08-08T04:00:00Z","v":441754,"vw":22.772799},{"c":22.61,"h":23,"l":22.54,"n":1512,"o":22.93,"t":"2025-08-11T04:00:00Z","v":169618,"vw":22.661307},{"c":22.85,"h":23.04,"l":22.57,"n":1960,"o":22.68,"t":"2025-08-12T04:00:00Z","v":316171,"vw":22.849455},{"c":23.09,"h":23.11,"l":22.7996,"n":1690,"o":22.89,"t":"2025-08-13T04:00:00Z","v":268426,"vw":22.951794},{"c":23.08,"h":23.11,"l":22.78,"n":1828,"o":22.99,"t":"2025-08-14T04:00:00Z","v":251391,"vw":22.970133},{"c":22.95,"h":23.21,"l":22.9,"n":1981,"o":23.04,"t":"2025-08-15T04:00:00Z","v":282013,"vw":23.048529},{"c":22.67,"h":22.76,"l":22.47,"n":2905,"o":22.76,"t":"2025-08-18T04:00:00Z","v":501391,"vw":22.653175},{"c":22.47,"h":22.77,"l":22.38,"n":1908,"o":22.51,"t":"2025-08-19T04:00:00Z","v":358467,"vw":22.550967},{"c":22.63,"h":22.72,"l":22.37,"n":1872,"o":22.6,"t":"2025-08-20T04:00:00Z","v":262451,"vw":22.59837},{"c":22.82,"h":22.89,"l":22.46,"n":1463,"o":22.6,"t":"2025-08-21T04:00:00Z","v":258784,"vw":22.730152},{"c":23.44,"h":23.5,"l":22.89,"n":2484,"o":22.89,"t":"2025-08-22T04:00:00Z","v":385072,"vw":23.353948},{"c":23.65,"h":23.68,"l":23.26,"n":2056,"o":23.41,"t":"2025-08-25T04:00:00Z","v":291111,"vw":23.560533},{"c":23.53,"h":23.545,"l":23.26,"n":1826,"o":23.5,"t":"2025-08-26T04:00:00Z","v":280137,"vw":23.427245},{"c":23.78,"h":23.91,"l":23.48,"n":1815,"o":23.48,"t":"2025-08-27T04:00:00Z","v":228101,"vw":23.802778},{"c":24.09,"h":24.115,"l":23.62,"n":2172,"o":23.85,"t":"2025-08-28T04:00:00Z","v":354110,"vw":23.898519},{"c":24.07,"h":24.2185,"l":23.99,"n":1430,"o":24.03,"t":"2025-08-29T04:00:00Z","v":242403,"vw":24.108949},{"c":24.38,"h":24.39,"l":23.84,"n":2494,"o":23.98,"t":"2025-09-02T04:00:00Z","v":295040,"vw":24.190613},{"c":23.6,"h":24.36,"l":23.51,"n":3605,"o":24.16,"t":"2025-09-03T04:00:00Z","v":469657,"vw":23.76372},{"c":23.84,"h":23.89,"l":23.4,"n":2641,"o":23.53,"t":"2025-09-04T04:00:00Z","v":389657,"vw":23.702377},{"c":23.31,"h":23.7648,"l":23.09,"n":3532,"o":23.62,"t":"2025-09-05T04:00:00Z","v":498137,"vw":23.356973},{"c":23.06,"h":23.52,"l":22.9465,"n":2800,"o":23.47,"t":"2025-09-08T04:00:00Z","v":495441,"vw":23.071666},{"c":22.98,"h":23.52,"l":22.98,"n":3062,"o":23.17,"t":"2025-09-09T04:00:00Z","v":489890,"vw":23.262733},{"c":23.67,"h":23.67,"l":22.99,"n":2421,"o":23.04,"t":"2025-09-10T04:00:00Z","v":338531,"vw":23.370233},{"c":23.57,"h":23.57,"l":23.316,"n":2013,"o":23.44,"t":"2025-09-11T04:00:00Z","v":370870,"vw":23.454934},{"c":23.36,"h":23.81,"l":23.36,"n":2308,"o":23.69,"t":"2025-09-12T04:00:00Z","v":359180,"vw":23.616603},{"c":23.15,"h":23.37,"l":23.11,"n":3027,"o":23.37,"t":"2025-09-15T04:00:00Z","v":423127,"vw":23.230173},{"c":23.85,"h":23.9,"l":23.32,"n":4250,"o":23.35,"t":"2025-09-16T04:00:00Z","v":651519,"vw":23.664899},{"c":23.77,"h":24.12,"l":23.64,"n":2640,"o":23.78,"t":"2025-09-17T04:00:00Z","v":312920,"vw":23.879737},{"c":23.62,"h":23.85,"l":23.4,"n":2466,"o":23.85,"t":"2025-09-18T04:00:00Z","v":317633,"vw":23.621398},{"c":22.99,"h":23.47,"l":22.9,"n":2012,"o":23.47,"t":"2025-09-19T04:00:00Z","v":207112,"vw":23.070146},{"c":23.08,"h":23.185,"l":22.77,"n":2526,"o":22.91,"t":"2025-09-22T04:00:00Z","v":286972,"vw":22.936704},{"c":23.56,"h":24.01,"l":23.22,"n":4020,"o":23.22,"t":"2025-09-23T04:00:00Z","v":665286,"vw":23.683389},{"c":24.06,"h":24.32,"l":23.77,"n":2720,"o":23.8,"t":"2025-09-24T04:00:00Z","v":355625,"vw":24.139933},{"c":23.98,"h":24.15,"l":23.74,"n":2595,"o":23.86,"t":"2025-09-25T04:00:00Z","v":390074,"vw":23.961575},{"c":24.25,"h":24.5993,"l":23.97,"n":4730,"o":23.97,"t":"2025-09-26T04:00:00Z","v":1638510,"vw":24.318637},{"c":23.67,"h":24.16,"l":23.61,"n":2801,"o":24.16,"t":"2025-09-29T04:00:00Z","v":487907,"vw":23.759712},{"c":23.49,"h":23.59,"l":23.27,"n":4629,"o":23.51,"t":"2025-09-30T04:00:00Z","v":711526,"vw":23.412527},{"c":23.93,"h":23.97,"l":23.305,"n":3297,"o":23.4,"t":"2025-10-01T04:00:00Z","v":935157,"vw":23.82967},{"c":23.32,"h":23.955,"l":23.29,"n":4087,"o":23.85,"t":"2025-10-02T04:00:00Z","v":710325,"vw":23.528975},{"c":23.64,"h":23.7,"l":23.36,"n":4252,"o":23.49,"t":"2025-10-03T04:00:00Z","v":863057,"vw":23.56648},{"c":23.83,"h":24.05,"l":23.72,"n":3078,"o":23.83,"t":"2025-10-06T04:00:00Z","v":530012,"vw":23.888172},{"c":23.88,"h":23.905,"l":23.5345,"n":3119,"o":23.79,"t":"2025-10-07T04:00:00Z","v":545654,"vw":23.672532},{"c":23.85,"h":23.93,"l":23.4901,"n":3529,"o":23.93,"t":"2025-10-08T04:00:00Z","v":683826,"vw":23.716774},{"c":23.31,"h":24.11,"l":23.225,"n":4399,"o":23.87,"t":"2025-10-09T04:00:00Z","v":801941,"vw":23.417867},{"c":22.11,"h":23.17,"l":22.095,"n":6314,"o":23.1,"t":"2025-10-10T04:00:00Z","v":1091841,"vw":22.635814},{"c":22.64,"h":22.66,"l":22.19,"n":4578,"o":22.42,"t":"2025-10-13T04:00:00Z","v":918821,"vw":22.448638},{"c":22.31,"h":22.525,"l":22.07,"n":3557,"o":22.16,"t":"2025-10-14T04:00:00Z","v":549753,"vw":22.334656},{"c":22.45,"h":22.71,"l":22.3,"n":3860,"o":22.5,"t":"2025-10-15T04:00:00Z","v":421086,"vw":22.477177},{"c":21.95,"h":22.59,"l":21.76,"n":4830,"o":22.54,"t":"2025-10-16T04:00:00Z","v":659624,"vw":22.078846},{"c":21.95,"h":22.12,"l":21.76,"n":2553,"o":22,"t":"2025-10-17T04:00:00Z","v":351789,"vw":21.910568},{"c":22.28,"h":22.43,"l":22.085,"n":2322,"o":22.16,"t":"2025-10-20T04:00:00Z","v":481332,"vw":22.252239},{"c":22.15,"h":22.4,"l":22.06,"n":2597,"o":22.31,"t":"2025-10-21T04:00:00Z","v":484248,"vw":22.233444},{"c":22.17,"h":22.38,"l":21.87,"n":3362,"o":22.28,"t":"2025-10-22T04:00:00Z","v":583952,"vw":22.137208},{"c":22.82,"h":22.915,"l":22.57,"n":5355,"o":22.77,"t":"2025-10-23T04:00:00Z","v":932066,"vw":22.769051},{"c":22.59,"h":22.925,"l":22.54,"n":2292,"o":22.9,"t":"2025-10-24T04:00:00Z","v":332001,"vw":22.675321},{"c":22.55,"h":22.8,"l":22.51,"n":2616,"o":22.76,"t":"2025-10-27T04:00:00Z","v":372278,"vw":22.645252},{"c":22.1,"h":22.39,"l":22.07,"n":2204,"o":22.38,"t":"2025-10-28T04:00:00Z","v":261943,"vw":22.199023},{"c":22.14,"h":22.3165,"l":22.03,"n":2826,"o":22.13,"t":"2025-10-29T04:00:00Z","v":352624,"vw":22.180841},{"c":22.07,"h":22.355,"l":21.95,"n":3076,"o":22.12,"t":"2025-10-30T04:00:00Z","v":408213,"vw":22.196583},{"c":22.41,"h":22.46,"l":22.14,"n":2652,"o":22.21,"t":"2025-10-31T04:00:00Z","v":393937,"vw":22.342278},{"c":22.63,"h":22.665,"l":22.08,"n":3425,"o":22.41,"t":"2025-11-03T05:00:00Z","v":687598,"vw":22.477816},{"c":22.45,"h":22.57,"l":22.06,"n":4629,"o":22.37,"t":"2025-11-04T05:00:00Z","v":971793,"vw":22.392339},{"c":22.33,"h":22.7377,"l":22.285,"n":3708,"o":22.4,"t":"2025-11-05T05:00:00Z","v":511008,"vw":22.534485},{"c":22.63,"h":22.94,"l":22.3842,"n":4544,"o":22.63,"t":"2025-11-06T05:00:00Z","v":775875,"vw":22.666708},{"c":23.17,"h":23.18,"l":22.53,"n":4046,"o":22.61,"t":"2025-11-07T05:00:00Z","v":699104,"vw":22.96111},{"c":23.45,"h":23.5,"l":23.07,"n":3981,"o":23.35,"t":"2025-11-10T05:00:00Z","v":852599,"vw":23.29802},{"c":24.08,"h":24.22,"l":23.58,"n":6264,"o":23.59,"t":"2025-11-11T05:00:00Z","v":1031760,"vw":24.047824},{"c":23.82,"h":24.14,"l":23.77,"n":4454,"o":23.95,"t":"2025-11-12T05:00:00Z","v":754746,"vw":23.893585},{"c":23.86,"h":24.22,"l":23.71,"n":7195,"o":23.85,"t":"2025-11-13T05:00:00Z","v":1036228,"vw":23.965803},{"c":24.13,"h":24.15,"l":23.48,"n":5217,"o":23.82,"t":"2025-11-14T05:00:00Z","v":678049,"vw":23.826719},{"c":23.74,"h":24.17,"l":23.585,"n":5790,"o":24.1,"t":"2025-11-17T05:00:00Z","v":1137513,"vw":23.858523},{"c":24.08,"h":24.16,"l":23.425,"n":5820,"o":23.5,"t":"2025-11-18T05:00:00Z","v":1000112,"vw":23.749847},{"c":23.92,"h":23.975,"l":23.51,"n":5119,"o":23.7,"t":"2025-11-19T05:00:00Z","v":732243,"vw":23.797529},{"c":23.55,"h":24.585,"l":23.51,"n":7097,"o":24.05,"t":"2025-11-20T05:00:00Z","v":886031,"vw":24.100217},{"c":23.66,"h":23.76,"l":23.18,"n":4924,"o":23.47,"t":"2025-11-21T05:00:00Z","v":683536,"vw":23.524447},{"c":23.88,"h":23.95,"l":23.21,"n":6392,"o":23.53,"t":"2025-11-24T05:00:00Z","v":754401,"vw":23.676007},{"c":23.7,"h":23.76,"l":23.39,"n":4739,"o":23.6,"t":"2025-11-25T05:00:00Z","v":543546,"vw":23.640492},{"c":24.09,"h":24.306,"l":23.77,"n":4517,"o":23.77,"t":"2025-11-26T05:00:00Z","v":569400,"vw":24.170813},{"c":24.6,"h":24.65,"l":24.11,"n":3800,"o":24.17,"t":"2025-11-28T05:00:00Z","v":510868,"vw":24.548259},{"c":24.74,"h":24.91,"l":24.48,"n":4312,"o":24.58,"t":"2025-12-01T05:00:00Z","v":582072,"vw":24.751777},{"c":24.29,"h":24.64,"l":24.2874,"n":3890,"o":24.64,"t":"2025-12-02T05:00:00Z","v":519421,"vw":24.389172},{"c":25.06,"h":25.08,"l":24.5,"n":7015,"o":24.5,"t":"2025-12-03T05:00:00Z","v":1138197,"vw":24.921898},{"c":25.12,"h":25.2699,"l":25.02,"n":5233,"o":25.06,"t":"2025-12-04T05:00:00Z","v":906334,"vw":25.133988},{"c":25.22,"h":25.675,"l":25.16,"n":5641,"o":25.18,"t":"2025-12-05T05:00:00Z","v":1255816,"vw":25.473441},{"c":24.76,"h":25.24,"l":24.7323,"n":5822,"o":25.1,"t":"2025-12-08T05:00:00Z","v":1331666,"vw":24.903731},{"c":24.73,"h":24.92,"l":24.665,"n":4251,"o":24.73,"t":"2025-12-09T05:00:00Z","v":638821,"vw":24.792324},{"c":24.87,"h":24.915,"l":24.39,"n":9843,"o":24.76,"t":"2025-12-10T05:00:00Z","v":1358119,"vw":24.670857},{"c":24.41,"h":24.64,"l":24.305,"n":11709,"o":24.57,"t":"2025-12-11T05:00:00Z","v":1807920,"vw":24.454812},{"c":24.08,"h":24.48,"l":24.06,"n":8855,"o":24.37,"t":"2025-12-12T05:00:00Z","v":1133899,"vw":24.222439},{"c":23.73,"h":24.11,"l":23.485,"n":7951,"o":24.11,"t":"2025-12-15T05:00:00Z","v":889980,"vw":23.702265},{"c":22.91,"h":23.43,"l":22.8,"n":8787,"o":23.43,"t":"2025-12-16T05:00:00Z","v":1010951,"vw":22.968907},{"c":23.55,"h":23.59,"l":23.08,"n":9159,"o":23.14,"t":"2025-12-17T05:00:00Z","v":1126877,"vw":23.282959},{"c":22.88,"h":23.55,"l":22.845,"n":10335,"o":23.55,"t":"2025-12-18T05:00:00Z","v":1197015,"vw":23.093539},{"c":23.02,"h":23.235,"l":22.97,"n":7142,"o":22.97,"t":"2025-12-19T05:00:00Z","v":822094,"vw":23.09808},{"c":23.22,"h":23.535,"l":23.175,"n":6638,"o":23.24,"t":"2025-12-22T05:00:00Z","v":752686,"vw":23.307171},{"c":23.41,"h":23.45,"l":23.18,"n":5312,"o":23.31,"t":"2025-12-23T05:00:00Z","v":693013,"vw":23.321257},{"c":23.27,"h":23.35,"l":23.18,"n":2089,"o":23.35,"t":"2025-12-24T05:00:00Z","v":312513,"vw":23.286089},{"c":23.14,"h":23.32,"l":23,"n":3124,"o":23.24,"t":"2025-12-26T05:00:00Z","v":429668,"vw":23.119543},{"c":23.36,"h":23.48,"l":23.27,"n":4780,"o":23.27,"t":"2025-12-29T05:00:00Z","v":644291,"vw":23.368733},{"c":23.61,"h":23.7,"l":23.53,"n":4777,"o":23.53,"t":"2025-12-30T05:00:00Z","v":727755,"vw":23.647657},{"c":23.41,"h":23.5921,"l":23.3,"n":3037,"o":23.57,"t":"2025-12-31T05:00:00Z","v":529798,"vw":23.383248},{"c":23.83,"h":23.9,"l":23.18,"n":6219,"o":23.39,"t":"2026-01-02T05:00:00Z","v":847539,"vw":23.561346},{"c":23.27,"h":24.035,"l":22.65,"n":13122,"o":24.02,"t":"2026-01-05T05:00:00Z","v":2029680,"vw":23.021004},{"c":22.95,"h":23.355,"l":22.845,"n":8467,"o":23.26,"t":"2026-01-06T05:00:00Z","v":1449866,"vw":23.047507},{"c":22.65,"h":22.9925,"l":22.565,"n":4885,"o":22.99,"t":"2026-01-07T05:00:00Z","v":758602,"vw":22.703553},{"c":23.24,"h":23.505,"l":22.7,"n":7149,"o":22.75,"t":"2026-01-08T05:00:00Z","v":951848,"vw":23.06085},{"c":23.1,"h":23.48,"l":23.07,"n":5385,"o":23.28,"t":"2026-01-09T05:00:00Z","v":997644,"vw":23.183403},{"c":23.2,"h":23.3,"l":23.05,"n":5388,"o":23.19,"t":"2026-01-12T05:00:00Z","v":695836,"vw":23.210862},{"c":23.66,"h":23.87,"l":23.43,"n":6655,"o":23.43,"t":"2026-01-13T05:00:00Z","v":1041461,"vw":23.684119},{"c":23.96,"h":24.31,"l":23.65,"n":8558,"o":23.65,"t":"2026-01-14T05:00:00Z","v":1623985,"vw":24.05717},{"c":23.62,"h":23.95,"l":23.34,"n":8972,"o":23.74,"t":"2026-01-15T05:00:00Z","v":1566148,"vw":23.705256},{"c":23.62,"h":23.675,"l":23.485,"n":3970,"o":23.63,"t":"2026-01-16T05:00:00Z","v":644984,"vw":23.573792},{"c":23.63,"h":24.18,"l":23.52,"n":7496,"o":23.98,"t":"2026-01-20T05:00:00Z","v":1040858,"vw":23.807326},{"c":24.4,"h":24.72,"l":24.07,"n":9680,"o":24.07,"t":"2026-01-21T05:00:00Z","v":1724520,"vw":24.354045},{"c":24.35,"h":24.5,"l":24.095,"n":7785,"o":24.36,"t":"2026-01-22T05:00:00Z","v":1226417,"vw":24.274465},{"c":24.5,"h":24.88,"l":24.44,"n":5510,"o":24.64,"t":"2026-01-23T05:00:00Z","v":957843,"vw":24.623849},{"c":24.59,"h":24.84,"l":24.2733,"n":5571,"o":24.84,"t":"2026-01-26T05:00:00Z","v":1112687,"vw":24.508511},{"c":24.87,"h":24.875,"l":24.445,"n":3432,"o":24.57,"t":"2026-01-27T05:00:00Z","v":571128,"vw":24.683844},{"c":25.13,"h":25.15,"l":24.815,"n":7511,"o":25.03,"t":"2026-01-28T05:00:00Z","v":1102990,"vw":25.007429},{"c":25.47,"h":26,"l":25.3699,"n":11658,"o":25.67,"t":"2026-01-29T05:00:00Z","v":1629324,"vw":25.643674},{"c":25.61,"h":25.72,"l":25.075,"n":9449,"o":25.46,"t":"2026-01-30T05:00:00Z","v":1241778,"vw":25.391643},{"c":24.75,"h":25.01,"l":24.6,"n":9200,"o":24.74,"t":"2026-02-02T05:00:00Z","v":1266551,"vw":24.86932},{"c":25.33,"h":25.355,"l":24.57,"n":9490,"o":24.75,"t":"2026-02-03T05:00:00Z","v":1424167,"vw":25.072948},{"c":25.99,"h":26.05,"l":25.49,"n":9978,"o":25.57,"t":"2026-02-04T05:00:00Z","v":1280003,"vw":25.818011},{"c":25.48,"h":25.795,"l":25.1,"n":6438,"o":25.7,"t":"2026-02-05T05:00:00Z","v":778428,"vw":25.430041},{"c":26.18,"h":26.23,"l":25.56,"n":5894,"o":25.58,"t":"2026-02-06T05:00:00Z","v":911326,"vw":26.068125},{"c":26.22,"h":26.35,"l":25.93,"n":4529,"o":26.02,"t":"2026-02-09T05:00:00Z","v":640664,"vw":26.159386},{"c":26.03,"h":26.21,"l":25.935,"n":3104,"o":26.21,"t":"2026-02-10T05:00:00Z","v":417777,"vw":26.030879},{"c":26.68,"h":26.72,"l":26.29,"n":4962,"o":26.45,"t":"2026-02-11T05:00:00Z","v":595086,"vw":26.555638},{"c":26.03,"h":26.7,"l":25.59,"n":7387,"o":26.63,"t":"2026-02-12T05:00:00Z","v":967555,"vw":26.033769},{"c":26.59,"h":26.675,"l":25.925,"n":6606,"o":25.95,"t":"2026-02-13T05:00:00Z","v":1030310,"vw":26.467962},{"c":26.18,"h":26.84,"l":25.69,"n":5409,"o":26.71,"t":"2026-02-17T05:00:00Z","v":710780,"vw":26.061331},{"c":26.83,"h":26.87,"l":26.48,"n":7268,"o":26.51,"t":"2026-02-18T05:00:00Z","v":1112253,"vw":26.687346},{"c":27.38,"h":27.66,"l":27.065,"n":9150,"o":27.09,"t":"2026-02-19T05:00:00Z","v":1094458,"vw":27.378035},{"c":27.61,"h":27.625,"l":27.1899,"n":5530,"o":27.36,"t":"2026-02-20T05:00:00Z","v":601180,"vw":27.437487},{"c":27.18,"h":27.88,"l":27.03,"n":5114,"o":27.61,"t":"2026-02-23T05:00:00Z","v":462338,"vw":27.420466},{"c":27.07,"h":27.22,"l":26.72,"n":5796,"o":27.22,"t":"2026-02-24T05:00:00Z","v":580003,"vw":26.985244},{"c":26.91,"h":27.26,"l":26.52,"n":5751,"o":27.19,"t":"2026-02-25T05:00:00Z","v":760997,"vw":26.830079},{"c":27.11,"h":27.3,"l":26.37,"n":6202,"o":26.58,"t":"2026-02-26T05:00:00Z","v":647491,"vw":26.99128},{"c":27.93,"h":27.99,"l":27.25,"n":6096,"o":27.42,"t":"2026-02-27T05:00:00Z","v":721470,"vw":27.672489},{"c":28.65,"h":29.06,"l":28.1045,"n":13750,"o":29.03,"t":"2026-03-02T05:00:00Z","v":2623413,"vw":28.511477},{"c":28.57,"h":29.11,"l":28.2,"n":23079,"o":28.98,"t":"2026-03-03T05:00:00Z","v":2068804,"vw":28.605731},{"c":28.54,"h":28.64,"l":27.835,"n":10517,"o":28.08,"t":"2026-03-04T05:00:00Z","v":762676,"vw":28.242087},{"c":28.92,"h":29.23,"l":28.67,"n":13232,"o":28.73,"t":"2026-03-05T05:00:00Z","v":961300,"vw":28.938642},{"c":29.08,"h":29.52,"l":28.92,"n":10513,"o":29.34,"t":"2026-03-06T05:00:00Z","v":1856393,"vw":29.163584},{"c":29.09,"h":29.685,"l":28.815,"n":24216,"o":29.47,"t":"2026-03-09T04:00:00Z","v":3110367,"vw":29.181133},{"c":28.36,"h":29,"l":28.18,"n":13952,"o":28.7,"t":"2026-03-10T04:00:00Z","v":1609973,"vw":28.584675},{"c":29.11,"h":29.14,"l":28.29,"n":7039,"o":28.29,"t":"2026-03-11T04:00:00Z","v":926632,"vw":28.831312},{"c":29.38,"h":29.68,"l":29.21,"n":13671,"o":29.38,"t":"2026-03-12T04:00:00Z","v":1996547,"vw":29.529011},{"c":29.71,"h":29.7493,"l":29.09,"n":12275,"o":29.23,"t":"2026-03-13T04:00:00Z","v":1124790,"vw":29.540898},{"c":29.73,"h":30.03,"l":29.33,"n":9499,"o":29.65,"t":"2026-03-16T04:00:00Z","v":1207784,"vw":29.808573},{"c":30.08,"h":30.35,"l":29.89,"n":7822,"o":29.96,"t":"2026-03-17T04:00:00Z","v":1032510,"vw":30.213664},{"c":30.32,"h":30.41,"l":29.9299,"n":8827,"o":30.25,"t":"2026-03-18T04:00:00Z","v":1002314,"vw":30.22378},{"c":30.95,"h":31.36,"l":30.61,"n":25196,"o":30.61,"t":"2026-03-19T04:00:00Z","v":3114813,"vw":31.034551},{"c":31.09,"h":31.565,"l":30.85,"n":13771,"o":30.97,"t":"2026-03-20T04:00:00Z","v":1656185,"vw":31.214006},{"c":30.9,"h":31.23,"l":30.15,"n":20245,"o":30.35,"t":"2026-03-23T04:00:00Z","v":2923199,"vw":30.871986},{"c":31.62,"h":31.945,"l":31.15,"n":9999,"o":31.16,"t":"2026-03-24T04:00:00Z","v":1404574,"vw":31.738343},{"c":31.95,"h":31.95,"l":31.36,"n":9092,"o":31.38,"t":"2026-03-25T04:00:00Z","v":2319589,"vw":31.779401},{"c":32.36,"h":32.67,"l":31.93,"n":11192,"o":31.97,"t":"2026-03-26T04:00:00Z","v":1710136,"vw":32.410843},{"c":32.74,"h":32.885,"l":32.37,"n":10550,"o":32.58,"t":"2026-03-27T04:00:00Z","v":1226391,"vw":32.704268},{"c":32.32,"h":33.03,"l":32.1401,"n":17205,"o":32.97,"t":"2026-03-30T04:00:00Z","v":2270487,"vw":32.566689},{"c":31.69,"h":32.71,"l":31.09,"n":30621,"o":32.35,"t":"2026-03-31T04:00:00Z","v":4616197,"vw":31.747575},{"c":30.63,"h":31.49,"l":30.365,"n":24415,"o":30.94,"t":"2026-04-01T04:00:00Z","v":3523457,"vw":30.745083},{"c":31.16,"h":31.845,"l":30.83,"n":11106,"o":31.65,"t":"2026-04-02T04:00:00Z","v":1155613,"vw":31.315617},{"c":31.34,"h":31.47,"l":31.03,"n":9720,"o":31.16,"t":"2026-04-06T04:00:00Z","v":1228978,"vw":31.267729},{"c":31.66,"h":32.005,"l":31.53,"n":10519,"o":31.54,"t":"2026-04-07T04:00:00Z","v":1336124,"vw":31.72086},{"c":30.3,"h":30.375,"l":29.05,"n":13482,"o":29.62,"t":"2026-04-08T04:00:00Z","v":1912620,"vw":29.859652},{"c":29.93,"h":30.725,"l":29.75,"n":10077,"o":30.39,"t":"2026-04-09T04:00:00Z","v":1822918,"vw":30.021253},{"c":29.97,"h":30.14,"l":29.62,"n":5022,"o":29.78,"t":"2026-04-10T04:00:00Z","v":599604,"vw":29.905886},{"c":29.96,"h":30.5,"l":29.75,"n":9952,"o":30.36,"t":"2026-04-13T04:00:00Z","v":1329889,"vw":30.079578},{"c":28.97,"h":29.69,"l":28.81,"n":7490,"o":29.69,"t":"2026-04-14T04:00:00Z","v":1557990,"vw":29.077271},{"c":29.01,"h":29.24,"l":28.705,"n":6912,"o":28.85,"t":"2026-04-15T04:00:00Z","v":1047442,"vw":29.035082},{"c":29.56,"h":29.575,"l":29,"n":4320,"o":29.09,"t":"2026-04-16T04:00:00Z","v":533141,"vw":29.376124},{"c":28.46,"h":28.49,"l":27.5,"n":14631,"o":28.29,"t":"2026-04-17T04:00:00Z","v":2067540,"vw":27.993083},{"c":28.61,"h":28.83,"l":28.39,"n":6090,"o":28.65,"t":"2026-04-20T04:00:00Z","v":729549,"vw":28.704442},{"c":29.15,"h":29.19,"l":28.585,"n":6722,"o":28.68,"t":"2026-04-21T04:00:00Z","v":974664,"vw":28.965637},{"c":29.78,"h":29.83,"l":29.25,"n":6762,"o":29.37,"t":"2026-04-22T04:00:00Z","v":1108427,"vw":29.556941},{"c":30.11,"h":30.2,"l":29.745,"n":10584,"o":29.97,"t":"2026-04-23T04:00:00Z","v":1644460,"vw":30.028045},{"c":29.82,"h":30.06,"l":29.605,"n":6874,"o":29.96,"t":"2026-04-24T04:00:00Z","v":700810,"vw":29.763867},{"c":30.02,"h":30.43,"l":29.8874,"n":6065,"o":30.09,"t":"2026-04-27T04:00:00Z","v":696941,"vw":30.113096},{"c":30.5,"h":30.66,"l":30.23,"n":6383,"o":30.49,"t":"2026-04-28T04:00:00Z","v":666354,"vw":30.459865},{"c":31.31,"h":31.315,"l":30.79,"n":10702,"o":30.91,"t":"2026-04-29T04:00:00Z","v":1878076,"vw":31.055355},{"c":31.4,"h":31.4899,"l":30.6101,"n":6553,"o":30.83,"t":"2026-04-30T04:00:00Z","v":824649,"vw":31.200126},{"c":31.02,"h":31.17,"l":30.39,"n":7443,"o":31.12,"t":"2026-05-01T04:00:00Z","v":758051,"vw":30.889908},{"c":31.67,"h":31.6799,"l":30.92,"n":9066,"o":31.13,"t":"2026-05-04T04:00:00Z","v":1129486,"vw":31.446542},{"c":31.39,"h":31.645,"l":31.145,"n":6470,"o":31.46,"t":"2026-05-05T04:00:00Z","v":601479,"vw":31.405074},{"c":29.65,"h":30.44,"l":29.62,"n":13354,"o":30.07,"t":"2026-05-06T04:00:00Z","v":1673770,"vw":29.97668},{"c":29.2,"h":29.25,"l":28.54,"n":12887,"o":29.09,"t":"2026-05-07T04:00:00Z","v":2065878,"vw":29.051254},{"c":28.92,"h":29.2773,"l":28.86,"n":6022,"o":29.2,"t":"2026-05-08T04:00:00Z","v":657802,"vw":29.086561},{"c":29.58,"h":29.7,"l":29.25,"n":6869,"o":29.36,"t":"2026-05-11T04:00:00Z","v":1749425,"vw":29.629627},{"c":29.79,"h":29.885,"l":29.405,"n":5896,"o":29.78,"t":"2026-05-12T04:00:00Z","v":506983,"vw":29.703448},{"c":29.79,"h":29.8,"l":29.38,"n":5427,"o":29.76,"t":"2026-05-13T04:00:00Z","v":505037,"vw":29.610032},{"c":30.05,"h":30.155,"l":29.64,"n":4030,"o":29.67,"t":"2026-05-14T04:00:00Z","v":321061,"vw":29.948328},{"c":30.8,"h":30.85,"l":30.28,"n":5590,"o":30.34,"t":"2026-05-15T04:00:00Z","v":457594,"vw":30.58875},{"c":31.12,"h":31.37,"l":30.48,"n":11494,"o":30.65,"t":"2026-05-18T04:00:00Z","v":994054,"vw":31.088182},{"c":31.49,"h":31.6,"l":31.075,"n":8377,"o":31.34,"t":"2026-05-19T04:00:00Z","v":802211,"vw":31.422844},{"c":30.74,"h":31.77,"l":30.66,"n":17911,"o":31.4,"t":"2026-05-20T04:00:00Z","v":2735157,"vw":30.95502},{"c":30.19,"h":31.185,"l":30.005,"n":12142,"o":31.15,"t":"2026-05-21T04:00:00Z","v":1100822,"vw":30.418872},{"c":30.34,"h":30.46,"l":30.01,"n":6162,"o":30.16,"t":"2026-05-22T04:00:00Z","v":474210,"vw":30.273952},{"c":29.22,"h":30.25,"l":29.22,"n":9725,"o":29.93,"t":"2026-05-26T04:00:00Z","v":749712,"vw":29.639731},{"c":28.61,"h":29.05,"l":28.56,"n":7887,"o":28.76,"t":"2026-05-27T04:00:00Z","v":847861,"vw":28.773367},{"c":28.8,"h":29.02,"l":28.472,"n":11053,"o":28.91,"t":"2026-05-28T04:00:00Z","v":1388348,"vw":28.725679},{"c":28.52,"h":28.77,"l":28.235,"n":7066,"o":28.71,"t":"2026-05-29T04:00:00Z","v":786925,"vw":28.455526},{"c":29.32,"h":29.64,"l":28.96,"n":8454,"o":28.96,"t":"2026-06-01T04:00:00Z","v":811077,"vw":29.37451},{"c":29.46,"h":29.6596,"l":29.1654,"n":5070,"o":29.2,"t":"2026-06-02T04:00:00Z","v":492798,"vw":29.486605},{"c":29.76,"h":30.01,"l":29.42,"n":7015,"o":29.64,"t":"2026-06-03T04:00:00Z","v":1228086,"vw":29.870366},{"c":29.81,"h":29.885,"l":29.44,"n":5529,"o":29.53,"t":"2026-06-04T04:00:00Z","v":402519,"vw":29.721224},{"c":28.72,"h":29.7987,"l":28.72,"n":10036,"o":29.75,"t":"2026-06-05T04:00:00Z","v":734774,"vw":29.062294},{"c":29.14,"h":29.355,"l":29,"n":5990,"o":29,"t":"2026-06-08T04:00:00Z","v":492491,"vw":29.146245},{"c":28.47,"h":28.98,"l":28.12,"n":12799,"o":28.96,"t":"2026-06-09T04:00:00Z","v":1032772,"vw":28.464718},{"c":29.17,"h":29.58,"l":28.76,"n":7537,"o":28.76,"t":"2026-06-10T04:00:00Z","v":562602,"vw":29.31307},{"c":28.41,"h":29.49,"l":28.4,"n":14583,"o":29.45,"t":"2026-06-11T04:00:00Z","v":1124642,"vw":28.789953},{"c":28.79,"h":29.03,"l":28.14,"n":10782,"o":28.22,"t":"2026-06-12T04:00:00Z","v":705199,"vw":28.810986},{"c":27.66,"h":28.035,"l":27.56,"n":12111,"o":27.61,"t":"2026-06-15T04:00:00Z","v":2240884,"vw":27.857699},{"c":27.47,"h":27.63,"l":27.26,"n":9232,"o":27.35,"t":"2026-06-16T04:00:00Z","v":1246084,"vw":27.476232},{"c":27.28,"h":27.735,"l":27.17,"n":10093,"o":27.41,"t":"2026-06-17T04:00:00Z","v":891933,"vw":27.411304},{"c":26.88,"h":27.095,"l":26.59,"n":12104,"o":27.08,"t":"2026-06-18T04:00:00Z","v":1302981,"vw":26.827775},{"c":27.32,"h":27.355,"l":26.89,"n":8924,"o":27.13,"t":"2026-06-22T04:00:00Z","v":955761,"vw":27.197774},{"c":27.39,"h":27.48,"l":27.1,"n":8052,"o":27.14,"t":"2026-06-23T04:00:00Z","v":704876,"vw":27.342835},{"c":26.87,"h":27.09,"l":26.59,"n":7567,"o":26.92,"t":"2026-06-24T04:00:00Z","v":1070181,"vw":26.791785},{"c":26.76,"h":26.9293,"l":26.47,"n":7283,"o":26.59,"t":"2026-06-25T04:00:00Z","v":741811,"vw":26.757439},{"c":26.735,"h":27.005,"l":26.5603,"n":6556,"o":26.69,"t":"2026-06-26T04:00:00Z","v":378931,"vw":26.799308},{"c":26.58,"h":26.93,"l":26.495,"n":5772,"o":26.805,"t":"2026-06-29T04:00:00Z","v":464220,"vw":26.669939},{"c":26.61,"h":26.99,"l":26.58,"n":4977,"o":26.67,"t":"2026-06-30T04:00:00Z","v":305940,"vw":26.780628},{"c":26.15,"h":26.75,"l":26.13,"n":6623,"o":26.56,"t":"2026-07-01T04:00:00Z","v":633040,"vw":26.340158},{"c":26.44,"h":26.64,"l":26.24,"n":5654,"o":26.3,"t":"2026-07-02T04:00:00Z","v":434832,"vw":26.408419},{"c":26.23,"h":26.49,"l":26.2,"n":6873,"o":26.31,"t":"2026-07-06T04:00:00Z","v":608766,"vw":26.338172},{"c":27.04,"h":27.21,"l":26.4,"n":6755,"o":26.4,"t":"2026-07-07T04:00:00Z","v":598104,"vw":26.865904},{"c":27.52,"h":27.735,"l":27.135,"n":8591,"o":27.48,"t":"2026-07-08T04:00:00Z","v":1185470,"vw":27.496406},{"c":26.95,"h":27.29,"l":26.895,"n":4698,"o":27.25,"t":"2026-07-09T04:00:00Z","v":566463,"vw":27.0488},{"c":26.72,"h":27.02,"l":26.415,"n":5720,"o":26.96,"t":"2026-07-10T04:00:00Z","v":461156,"vw":26.656429},{"c":27.59,"h":27.79,"l":27.04,"n":6395,"o":27.04,"t":"2026-07-13T04:00:00Z","v":588703,"vw":27.372928},{"c":27.54,"h":27.86,"l":27.245,"n":5839,"o":27.75,"t":"2026-07-14T04:00:00Z","v":392370,"vw":27.513699},{"c":27.42,"h":27.73,"l":27.085,"n":6636,"o":27.65,"t":"2026-07-15T04:00:00Z","v":527961,"vw":27.368986},{"c":27.51,"h":27.79,"l":27.5,"n":5062,"o":27.5,"t":"2026-07-16T04:00:00Z","v":941541,"vw":27.591462},{"c":28.04,"h":28.23,"l":27.64,"n":5808,"o":27.93,"t":"2026-07-17T04:00:00Z","v":479753,"vw":27.945935},{"c":27.99,"h":28.255,"l":27.69,"n":6993,"o":27.86,"t":"2026-07-20T04:00:00Z","v":770121,"vw":28.03849},{"c":28.52,"h":28.55,"l":28.11,"n":4389,"o":28.14,"t":"2026-07-21T04:00:00Z","v":354486,"vw":28.383566},{"c":29.29,"h":29.415,"l":29.03,"n":5991,"o":29.035,"t":"2026-07-22T04:00:00Z","v":416168,"vw":29.23985},{"c":29.29,"h":29.88,"l":29.25,"n":8369,"o":29.79,"t":"2026-07-23T04:00:00Z","v":759699,"vw":29.573981},{"c":29.13,"h":29.71,"l":29.09,"n":10374,"o":29.29,"t":"2026-07-24T04:00:00Z","v":914358,"vw":29.321139},{"c":27.97,"h":28.745,"l":27.97,"n":6787,"o":28.47,"t":"2026-07-27T04:00:00Z","v":488524,"vw":28.346606},{"c":27.62,"h":28.31,"l":27.4707,"n":6149,"o":28.1,"t":"2026-07-28T04:00:00Z","v":632800,"vw":27.709802},{"c":28.68,"h":28.7,"l":28.27,"n":8885,"o":28.36,"t":"2026-07-29T04:00:00Z","v":762467,"vw":28.541283},{"c":28.8,"h":28.81,"l":28.22,"n":8532,"o":28.36,"t":"2026-07-30T04:00:00Z","v":677842,"vw":28.490747},{"c":29.35,"h":29.405,"l":28.67,"n":7579,"o":28.84,"t":"2026-07-31T04:00:00Z","v":657719,"vw":29.105758},{"c":29.09,"h":29.18,"l":28.51,"n":9957,"o":28.62,"t":"2026-08-03T04:00:00Z","v":1371528,"vw":28.741142},{"c":28.6,"h":28.7282,"l":28.13,"n":10160,"o":28.52,"t":"2026-08-04T04:00:00Z","v":654737,"vw":28.516656},{"c":27.72,"h":28.65,"l":27.675,"n":10671,"o":28.65,"t":"2026-08-05T04:00:00Z","v":662908,"vw":28.023852},{"c":28.28,"h":28.44,"l":28.005,"n":11837,"o":28.3,"t":"2026-08-06T04:00:00Z","v":887885,"vw":28.188811},{"c":28.37,"h":28.645,"l":27.94,"n":8458,"o":28.09,"t":"2026-08-07T04:00:00Z","v":782284,"vw":28.33875},{"c":29.81,"h":29.845,"l":28.73,"n":11152,"o":28.76,"t":"2026-08-10T04:00:00Z","v":956375,"vw":29.484961},{"c":30.06,"h":30.125,"l":29.64,"n":9069,"o":29.7,"t":"2026-08-11T04:00:00Z","v":885542,"vw":29.998583},{"c":29.78,"h":30.06,"l":29.76,"n":9004,"o":29.89,"t":"2026-08-12T04:00:00Z","v":565696,"vw":29.860875},{"c":29.5,"h":29.645,"l":29.23,"n":6918,"o":29.51,"t":"2026-08-13T04:00:00Z","v":628562,"vw":29.469763},{"c":29.94,"h":30.16,"l":29.61,"n":6823,"o":29.7,"t":"2026-08-14T04:00:00Z","v":581143,"vw":29.93629},{"c":30.38,"h":30.405,"l":29.81,"n":6929,"o":30.07,"t":"2026-08-17T04:00:00Z","v":467551,"vw":30.120309},{"c":30.74,"h":30.8,"l":30.41,"n":7693,"o":30.73,"t":"2026-08-18T04:00:00Z","v":632174,"vw":30.649566},{"c":31.06,"h":31.34,"l":30.92,"n":9773,"o":30.92,"t":"2026-08-19T04:00:00Z","v":1220940,"vw":31.143452},{"c":31.62,"h":31.99,"l":31.4,"n":8499,"o":31.5,"t":"2026-08-20T04:00:00Z","v":667702,"vw":31.67053},{"c":31.5,"h":31.815,"l":31.34,"n":8449,"o":31.67,"t":"2026-08-21T04:00:00Z","v":751788,"vw":31.538357},{"c":31.13,"h":31.425,"l":30.75,"n":9184,"o":31.28,"t":"2026-08-24T04:00:00Z","v":1066513,"vw":31.056597},{"c":30.54,"h":30.84,"l":30.43,"n":7643,"o":30.56,"t":"2026-08-25T04:00:00Z","v":568214,"vw":30.646536},{"c":30.6,"h":30.89,"l":30.16,"n":6430,"o":30.26,"t":"2026-08-26T04:00:00Z","v":535037,"vw":30.594271},{"c":30.94,"h":31.055,"l":30.3,"n":6963,"o":30.61,"t":"2026-08-27T04:00:00Z","v":507973,"vw":30.74587},{"c":30.78,"h":31.15,"l":30.63,"n":6575,"o":30.98,"t":"2026-08-28T04:00:00Z","v":429385,"vw":30.801289},{"c":31.2,"h":31.6,"l":30.87,"n":8808,"o":31.39,"t":"2026-08-31T04:00:00Z","v":883654,"vw":31.214718},{"c":31.86,"h":31.89,"l":31.375,"n":9896,"o":31.62,"t":"2026-09-01T04:00:00Z","v":805961,"vw":31.653466},{"c":31.95,"h":32.145,"l":31.47,"n":8466,"o":31.58,"t":"2026-09-02T04:00:00Z","v":953050,"vw":31.90987},{"c":31.75,"h":32.05,"l":31.69,"n":8641,"o":31.94,"t":"2026-09-03T04:00:00Z","v":935516,"vw":31.842187},{"c":31.43,"h":31.58,"l":31.07,"n":7632,"o":31.5,"t":"2026-09-04T04:00:00Z","v":660563,"vw":31.378504},{"c":31.76,"h":32.095,"l":31.565,"n":9232,"o":31.8,"t":"2026-09-08T04:00:00Z","v":870293,"vw":31.826085},{"c":31.87,"h":32.17,"l":31.69,"n":6476,"o":32.07,"t":"2026-09-09T04:00:00Z","v":558940,"vw":31.860559},{"c":31.95,"h":32.295,"l":31.4,"n":10862,"o":32.2,"t":"2026-09-10T04:00:00Z","v":837942,"vw":31.918375},{"c":31.83,"h":31.95,"l":31.505,"n":9365,"o":31.72,"t":"2026-09-11T04:00:00Z","v":742503,"vw":31.744247},{"c":31.7,"h":32.44,"l":31.635,"n":16452,"o":32.31,"t":"2026-09-14T04:00:00Z","v":1418222,"vw":32.034105},{"c":32.53,"h":32.72,"l":31.88,"n":10097,"o":31.88,"t":"2026-09-15T04:00:00Z","v":995960,"vw":32.452827},{"c":30.7,"h":31.94,"l":30.53,"n":14338,"o":31.94,"t":"2026-09-16T04:00:00Z","v":1312219,"vw":31.008079},{"c":30.71,"h":30.85,"l":30.46,"n":9376,"o":30.51,"t":"2026-09-17T04:00:00Z","v":1134530,"vw":30.682398},{"c":30.44,"h":30.76,"l":30.405,"n":11506,"o":30.76,"t":"2026-09-18T04:00:00Z","v":1377572,"vw":30.565546},{"c":29.82,"h":30.19,"l":29.69,"n":10977,"o":30.19,"t":"2026-09-21T04:00:00Z","v":1166091,"vw":29.847817},{"c":29.37,"h":29.89,"l":29.2199,"n":13222,"o":29.41,"t":"2026-09-22T04:00:00Z","v":1218051,"vw":29.602555},{"c":29.68,"h":30.06,"l":29.39,"n":13766,"o":29.56,"t":"2026-09-23T04:00:00Z","v":1305117,"vw":29.780631},{"c":29.84,"h":30.105,"l":29.52,"n":16956,"o":29.69,"t":"2026-09-24T04:00:00Z","v":1664859,"vw":29.774545},{"c":29.2,"h":29.5,"l":29.035,"n":11177,"o":29.44,"t":"2026-09-25T04:00:00Z","v":906279,"vw":29.242931},{"c":28.95,"h":29.55,"l":28.91,"n":13314,"o":29.55,"t":"2026-09-28T04:00:00Z","v":885430,"vw":29.108975},{"c":28.56,"h":28.86,"l":28.41,"n":10839,"o":28.57,"t":"2026-09-29T04:00:00Z","v":870704,"vw":28.638809},{"c":28.52,"h":28.91,"l":28.51,"n":9383,"o":28.75,"t":"2026-09-30T04:00:00Z","v":999128,"vw":28.74033},{"c":29.09,"h":29.18,"l":28.36,"n":13696,"o":28.48,"t":"2026-10-01T04:00:00Z","v":1472706,"vw":28.956853},{"c":29.18,"h":29.235,"l":28.745,"n":8540,"o":28.75,"t":"2026-10-02T04:00:00Z","v":639972,"vw":29.085536},{"c":29.47,"h":29.72,"l":28.725,"n":9386,"o":29.12,"t":"2026-10-05T04:00:00Z","v":737987,"vw":29.403237},{"c":29.65,"h":29.775,"l":29.16,"n":7814,"o":29.32,"t":"2026-10-06T04:00:00Z","v":926175,"vw":29.594739},{"c":29.42,"h":29.91,"l":29.14,"n":8073,"o":29.74,"t":"2026-10-07T04:00:00Z","v":610369,"vw":29.494246},{"c":30.07,"h":30.16,"l":29.82,"n":10787,"o":29.94,"t":"2026-10-08T04:00:00Z","v":1133784,"vw":30.022194},{"c":29.93,"h":30.36,"l":29.91,"n":6216,"o":30,"t":"2026-10-09T04:00:00Z","v":461998,"vw":30.112755},{"c":30.28,"h":30.52,"l":30.135,"n":6143,"o":30.27,"t":"2026-10-12T04:00:00Z","v":350756,"vw":30.329796},{"c":30.88,"h":30.945,"l":30.38,"n":7318,"o":30.43,"t":"2026-10-13T04:00:00Z","v":631879,"vw":30.767034},{"c":30.49,"h":31.03,"l":30.485,"n":7921,"o":30.98,"t":"2026-10-14T04:00:00Z","v":607812,"vw":30.616747},{"c":30.28,"h":30.765,"l":29.98,"n":9550,"o":30.59,"t":"2026-10-15T04:00:00Z","v":671372,"vw":30.267827},{"c":31.35,"h":31.39,"l":30.4,"n":8524,"o":30.42,"t":"2026-10-16T04:00:00Z","v":697656,"vw":31.031729},{"c":31.42,"h":31.57,"l":31.18,"n":9499,"o":31.19,"t":"2026-10-19T04:00:00Z","v":736454,"vw":31.375323},{"c":31.36,"h":31.67,"l":30.82,"n":14246,"o":31.67,"t":"2026-10-20T04:00:00Z","v":959784,"vw":31.236996},{"c":31.26,"h":31.545,"l":30.915,"n":11950,"o":31.26,"t":"2026-10-21T04:00:00Z","v":890581,"vw":31.233366},{"c":31.05,"h":31.59,"l":30.41,"n":14848,"o":31.45,"t":"2026-10-22T04:00:00Z","v":1081504,"vw":30.935645}],"volatilityBars":[{"c":29.51,"h":29.52,"l":29.51,"n":2,"o":29.52,"t":"2026-09-22T10:00:00Z","v":300,"vw":29.513333},{"c":29.5,"h":29.5,"l":29.5,"n":6,"o":29.5,"t":"2026-09-22T11:00:00Z","v":201,"vw":29.5},{"c":29.43,"h":29.43,"l":29.43,"n":4,"o":29.43,"t":"2026-09-22T11:30:00Z","v":800,"vw":29.43},{"c":29.46,"h":29.46,"l":29.46,"n":3,"o":29.46,"t":"2026-09-22T12:00:00Z","v":500,"vw":29.46},{"c":29.37,"h":29.4,"l":29.36,"n":6,"o":29.36,"t":"2026-09-22T13:15:00Z","v":3961,"vw":29.385823},{"c":29.37,"h":29.455,"l":29.2199,"n":1982,"o":29.37,"t":"2026-09-22T13:30:00Z","v":178933,"vw":29.331964},{"c":29.57,"h":29.655,"l":29.365,"n":693,"o":29.38,"t":"2026-09-22T13:45:00Z","v":55637,"vw":29.537521},{"c":29.77,"h":29.78,"l":29.555,"n":1064,"o":29.56,"t":"2026-09-22T14:00:00Z","v":67055,"vw":29.663006},{"c":29.725,"h":29.79,"l":29.68,"n":869,"o":29.76,"t":"2026-09-22T14:15:00Z","v":58440,"vw":29.750973},{"c":29.76,"h":29.8,"l":29.595,"n":1147,"o":29.72,"t":"2026-09-22T14:30:00Z","v":96426,"vw":29.690231},{"c":29.76,"h":29.81,"l":29.73,"n":462,"o":29.76,"t":"2026-09-22T14:45:00Z","v":29576,"vw":29.766002},{"c":29.765,"h":29.775,"l":29.73,"n":560,"o":29.75,"t":"2026-09-22T15:00:00Z","v":40049,"vw":29.753883},{"c":29.79,"h":29.795,"l":29.71,"n":284,"o":29.775,"t":"2026-09-22T15:15:00Z","v":22495,"vw":29.743052},{"c":29.835,"h":29.85,"l":29.79,"n":239,"o":29.8,"t":"2026-09-22T15:30:00Z","v":16686,"vw":29.826929},{"c":29.86,"h":29.89,"l":29.835,"n":247,"o":29.84,"t":"2026-09-22T15:45:00Z","v":19050,"vw":29.85715},{"c":29.865,"h":29.89,"l":29.845,"n":275,"o":29.87,"t":"2026-09-22T16:00:00Z","v":18003,"vw":29.869824},{"c":29.815,"h":29.875,"l":29.79,"n":307,"o":29.87,"t":"2026-09-22T16:15:00Z","v":26979,"vw":29.824942},{"c":29.79,"h":29.84,"l":29.78,"n":197,"o":29.82,"t":"2026-09-22T16:30:00Z","v":17426,"vw":29.804399},{"c":29.755,"h":29.8,"l":29.72,"n":364,"o":29.785,"t":"2026-09-22T16:45:00Z","v":44865,"vw":29.762029},{"c":29.76,"h":29.77,"l":29.74,"n":137,"o":29.7699,"t":"2026-09-22T17:00:00Z","v":12518,"vw":29.755756},{"c":29.73,"h":29.765,"l":29.72,"n":221,"o":29.755,"t":"2026-09-22T17:15:00Z","v":23770,"vw":29.742621},{"c":29.745,"h":29.75,"l":29.725,"n":326,"o":29.735,"t":"2026-09-22T17:30:00Z","v":63880,"vw":29.73559},{"c":29.505,"h":29.755,"l":29.45,"n":968,"o":29.75,"t":"2026-09-22T17:45:00Z","v":121258,"vw":29.610471},{"c":29.52,"h":29.56,"l":29.465,"n":508,"o":29.49,"t":"2026-09-22T18:00:00Z","v":44835,"vw":29.516694},{"c":29.61,"h":29.61,"l":29.52,"n":215,"o":29.53,"t":"2026-09-22T18:15:00Z","v":16239,"vw":29.578385},{"c":29.57,"h":29.6,"l":29.56,"n":183,"o":29.6,"t":"2026-09-22T18:30:00Z","v":14371,"vw":29.581252},{"c":29.545,"h":29.59,"l":29.53,"n":237,"o":29.56,"t":"2026-09-22T18:45:00Z","v":75080,"vw":29.582417},{"c":29.535,"h":29.555,"l":29.495,"n":270,"o":29.55,"t":"2026-09-22T19:00:00Z","v":20803,"vw":29.51987},{"c":29.495,"h":29.55,"l":29.475,"n":369,"o":29.545,"t":"2026-09-22T19:15:00Z","v":35041,"vw":29.503339},{"c":29.465,"h":29.48,"l":29.4,"n":417,"o":29.48,"t":"2026-09-22T19:30:00Z","v":37658,"vw":29.428667},{"c":29.35,"h":29.48,"l":29.35,"n":593,"o":29.475,"t":"2026-09-22T19:45:00Z","v":44051,"vw":29.403098},{"c":29.37,"h":29.37,"l":29.37,"n":7,"o":29.37,"t":"2026-09-22T20:00:00Z","v":8931,"vw":29.37},{"c":29.7708,"h":29.7708,"l":29.7708,"n":1,"o":29.7708,"t":"2026-09-22T21:00:00Z","v":669,"vw":29.7708},{"c":29.742,"h":29.742,"l":29.742,"n":1,"o":29.742,"t":"2026-09-22T23:15:00Z","v":167,"vw":29.742},{"c":29.8,"h":29.8165,"l":29.28,"n":5,"o":29.48,"t":"2026-09-23T13:00:00Z","v":1791,"vw":29.540037},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-09-23T13:15:00Z","v":239,"vw":29.64},{"c":29.555,"h":29.575,"l":29.39,"n":2200,"o":29.56,"t":"2026-09-23T13:30:00Z","v":136046,"vw":29.498421},{"c":29.75,"h":29.84,"l":29.58,"n":876,"o":29.58,"t":"2026-09-23T13:45:00Z","v":74926,"vw":29.768052},{"c":29.83,"h":29.84,"l":29.705,"n":902,"o":29.775,"t":"2026-09-23T14:00:00Z","v":60110,"vw":29.777168},{"c":29.83,"h":29.875,"l":29.78,"n":577,"o":29.835,"t":"2026-09-23T14:15:00Z","v":55295,"vw":29.83186},{"c":29.8,"h":29.92,"l":29.765,"n":792,"o":29.855,"t":"2026-09-23T14:30:00Z","v":62023,"vw":29.837809},{"c":29.76,"h":29.815,"l":29.6701,"n":1421,"o":29.79,"t":"2026-09-23T14:45:00Z","v":227816,"vw":29.718716},{"c":29.9,"h":29.915,"l":29.735,"n":386,"o":29.75,"t":"2026-09-23T15:00:00Z","v":36848,"vw":29.804164},{"c":30.03,"h":30.03,"l":29.86,"n":591,"o":29.92,"t":"2026-09-23T15:15:00Z","v":72321,"vw":29.921301},{"c":29.98,"h":30.06,"l":29.9,"n":326,"o":30.03,"t":"2026-09-23T15:30:00Z","v":31432,"vw":29.980143},{"c":29.985,"h":30.045,"l":29.974,"n":263,"o":29.99,"t":"2026-09-23T15:45:00Z","v":24544,"vw":30.000158},{"c":30.035,"h":30.035,"l":29.95,"n":243,"o":29.97,"t":"2026-09-23T16:00:00Z","v":21136,"vw":29.987342},{"c":30.05,"h":30.05,"l":29.98,"n":196,"o":30.02,"t":"2026-09-23T16:15:00Z","v":17517,"vw":30.011008},{"c":30.005,"h":30.05,"l":29.975,"n":215,"o":30.04,"t":"2026-09-23T16:30:00Z","v":19063,"vw":30.004637},{"c":29.78,"h":30.06,"l":29.75,"n":1079,"o":30,"t":"2026-09-23T16:45:00Z","v":119905,"vw":29.934252},{"c":29.765,"h":29.82,"l":29.711,"n":594,"o":29.775,"t":"2026-09-23T17:00:00Z","v":49908,"vw":29.770637},{"c":29.795,"h":29.805,"l":29.74,"n":293,"o":29.75,"t":"2026-09-23T17:15:00Z","v":30850,"vw":29.764568},{"c":29.85,"h":29.885,"l":29.775,"n":413,"o":29.8,"t":"2026-09-23T17:30:00Z","v":46430,"vw":29.823916},{"c":29.78,"h":29.85,"l":29.72,"n":255,"o":29.85,"t":"2026-09-23T17:45:00Z","v":24308,"vw":29.788486},{"c":29.785,"h":29.8,"l":29.75,"n":204,"o":29.785,"t":"2026-09-23T18:00:00Z","v":18059,"vw":29.777764},{"c":29.77,"h":29.785,"l":29.74,"n":198,"o":29.785,"t":"2026-09-23T18:15:00Z","v":16822,"vw":29.765563},{"c":29.72,"h":29.79,"l":29.71,"n":186,"o":29.78,"t":"2026-09-23T18:30:00Z","v":12253,"vw":29.754695},{"c":29.67,"h":29.71,"l":29.66,"n":125,"o":29.7,"t":"2026-09-23T18:45:00Z","v":12704,"vw":29.684952},{"c":29.735,"h":29.735,"l":29.67,"n":292,"o":29.675,"t":"2026-09-23T19:00:00Z","v":27119,"vw":29.704082},{"c":29.72,"h":29.74,"l":29.7,"n":243,"o":29.73,"t":"2026-09-23T19:15:00Z","v":19842,"vw":29.724452},{"c":29.72,"h":29.75,"l":29.69,"n":281,"o":29.725,"t":"2026-09-23T19:30:00Z","v":22731,"vw":29.717277},{"c":29.6762,"h":29.745,"l":29.64,"n":566,"o":29.725,"t":"2026-09-23T19:45:00Z","v":57812,"vw":29.682124},{"c":29.68,"h":29.68,"l":29.68,"n":6,"o":29.68,"t":"2026-09-23T20:00:00Z","v":4386,"vw":29.68},{"c":29.78,"h":29.78,"l":29.76,"n":2,"o":29.76,"t":"2026-09-23T21:00:00Z","v":294,"vw":29.766803},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-09-24T08:45:00Z","v":100,"vw":30},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-09-24T10:00:00Z","v":100,"vw":29.78},{"c":29.71,"h":29.72,"l":29.52,"n":2669,"o":29.69,"t":"2026-09-24T13:30:00Z","v":175796,"vw":29.620319},{"c":29.715,"h":29.77,"l":29.675,"n":817,"o":29.695,"t":"2026-09-24T13:45:00Z","v":52958,"vw":29.715754},{"c":29.79,"h":29.8,"l":29.655,"n":645,"o":29.72,"t":"2026-09-24T14:00:00Z","v":46094,"vw":29.706736},{"c":29.85,"h":29.85,"l":29.77,"n":715,"o":29.78,"t":"2026-09-24T14:15:00Z","v":56822,"vw":29.804865},{"c":29.925,"h":29.935,"l":29.83,"n":508,"o":29.84,"t":"2026-09-24T14:30:00Z","v":48220,"vw":29.869017},{"c":29.94,"h":29.94,"l":29.82,"n":539,"o":29.925,"t":"2026-09-24T14:45:00Z","v":41106,"vw":29.894999},{"c":30.01,"h":30.035,"l":29.905,"n":504,"o":29.93,"t":"2026-09-24T15:00:00Z","v":41149,"vw":29.969876},{"c":30.02,"h":30.03,"l":29.94,"n":384,"o":30.01,"t":"2026-09-24T15:15:00Z","v":37605,"vw":29.993239},{"c":30.1,"h":30.105,"l":30.02,"n":367,"o":30.03,"t":"2026-09-24T15:30:00Z","v":28012,"vw":30.066241},{"c":30.035,"h":30.105,"l":29.995,"n":264,"o":30.1,"t":"2026-09-24T15:45:00Z","v":22252,"vw":30.052497},{"c":30.03,"h":30.105,"l":30.02,"n":366,"o":30.04,"t":"2026-09-24T16:00:00Z","v":34500,"vw":30.052236},{"c":29.7052,"h":30.025,"l":29.57,"n":2765,"o":30.025,"t":"2026-09-24T16:15:00Z","v":256921,"vw":29.787083},{"c":29.61,"h":29.72,"l":29.54,"n":1110,"o":29.705,"t":"2026-09-24T16:30:00Z","v":133748,"vw":29.630896},{"c":29.74,"h":29.75,"l":29.595,"n":517,"o":29.6,"t":"2026-09-24T16:45:00Z","v":81419,"vw":29.668574},{"c":29.735,"h":29.79,"l":29.69,"n":611,"o":29.74,"t":"2026-09-24T17:00:00Z","v":56857,"vw":29.744479},{"c":29.715,"h":29.74,"l":29.69,"n":129,"o":29.72,"t":"2026-09-24T17:15:00Z","v":17857,"vw":29.722407},{"c":29.835,"h":29.835,"l":29.68,"n":301,"o":29.68,"t":"2026-09-24T17:30:00Z","v":25641,"vw":29.769313},{"c":29.84,"h":29.855,"l":29.78,"n":342,"o":29.83,"t":"2026-09-24T17:45:00Z","v":29848,"vw":29.821465},{"c":29.785,"h":29.86,"l":29.76,"n":204,"o":29.82,"t":"2026-09-24T18:00:00Z","v":18876,"vw":29.812233},{"c":29.775,"h":29.79,"l":29.73,"n":414,"o":29.77,"t":"2026-09-24T18:15:00Z","v":42942,"vw":29.760685},{"c":29.745,"h":29.775,"l":29.625,"n":547,"o":29.77,"t":"2026-09-24T18:30:00Z","v":58152,"vw":29.713302},{"c":29.725,"h":29.76,"l":29.71,"n":369,"o":29.745,"t":"2026-09-24T18:45:00Z","v":43932,"vw":29.729929},{"c":29.84,"h":29.856,"l":29.73,"n":483,"o":29.73,"t":"2026-09-24T19:00:00Z","v":58390,"vw":29.767102},{"c":29.82,"h":29.8868,"l":29.8138,"n":289,"o":29.84,"t":"2026-09-24T19:15:00Z","v":34064,"vw":29.840825},{"c":29.845,"h":29.845,"l":29.76,"n":303,"o":29.835,"t":"2026-09-24T19:30:00Z","v":60150,"vw":29.816867},{"c":29.82,"h":29.855,"l":29.775,"n":731,"o":29.845,"t":"2026-09-24T19:45:00Z","v":125697,"vw":29.809924},{"c":29.84,"h":29.84,"l":29.84,"n":8,"o":29.84,"t":"2026-09-24T20:00:00Z","v":33362,"vw":29.84},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-09-24T23:15:00Z","v":500,"vw":29.83},{"c":29.44,"h":29.47,"l":29.44,"n":4,"o":29.47,"t":"2026-09-25T08:30:00Z","v":605,"vw":29.456981},{"c":29.3,"h":29.5,"l":29.28,"n":1536,"o":29.43,"t":"2026-09-25T13:30:00Z","v":96749,"vw":29.38802},{"c":29.35,"h":29.37,"l":29.27,"n":657,"o":29.29,"t":"2026-09-25T13:45:00Z","v":22497,"vw":29.335292},{"c":29.34,"h":29.4,"l":29.27,"n":771,"o":29.35,"t":"2026-09-25T14:00:00Z","v":48630,"vw":29.324246},{"c":29.29,"h":29.41,"l":29.275,"n":717,"o":29.335,"t":"2026-09-25T14:15:00Z","v":63808,"vw":29.336213},{"c":29.28,"h":29.3,"l":29.26,"n":328,"o":29.28,"t":"2026-09-25T14:30:00Z","v":18403,"vw":29.280614},{"c":29.29,"h":29.3,"l":29.22,"n":307,"o":29.28,"t":"2026-09-25T14:45:00Z","v":14106,"vw":29.271597},{"c":29.38,"h":29.4,"l":29.29,"n":274,"o":29.29,"t":"2026-09-25T15:00:00Z","v":16721,"vw":29.355526},{"c":29.3743,"h":29.38,"l":29.3,"n":317,"o":29.38,"t":"2026-09-25T15:15:00Z","v":24591,"vw":29.336975},{"c":29.365,"h":29.38,"l":29.325,"n":406,"o":29.37,"t":"2026-09-25T15:30:00Z","v":31167,"vw":29.354845},{"c":29.2,"h":29.395,"l":29.2,"n":589,"o":29.365,"t":"2026-09-25T15:45:00Z","v":73796,"vw":29.343801},{"c":29.15,"h":29.22,"l":29.125,"n":822,"o":29.19,"t":"2026-09-25T16:00:00Z","v":61202,"vw":29.169461},{"c":29.12,"h":29.2,"l":29.0906,"n":447,"o":29.16,"t":"2026-09-25T16:15:00Z","v":43604,"vw":29.142187},{"c":29.11,"h":29.18,"l":29.06,"n":795,"o":29.12,"t":"2026-09-25T16:30:00Z","v":71055,"vw":29.14023},{"c":29.19,"h":29.205,"l":29.105,"n":228,"o":29.13,"t":"2026-09-25T16:45:00Z","v":17355,"vw":29.161918},{"c":29.075,"h":29.16,"l":29.07,"n":294,"o":29.16,"t":"2026-09-25T17:00:00Z","v":20716,"vw":29.123172},{"c":29.085,"h":29.09,"l":29.06,"n":157,"o":29.075,"t":"2026-09-25T17:15:00Z","v":22516,"vw":29.069153},{"c":29.08,"h":29.12,"l":29.035,"n":280,"o":29.08,"t":"2026-09-25T17:30:00Z","v":18699,"vw":29.067799},{"c":29.09,"h":29.125,"l":29.0869,"n":136,"o":29.0869,"t":"2026-09-25T17:45:00Z","v":19967,"vw":29.110374},{"c":29.135,"h":29.14,"l":29.095,"n":197,"o":29.095,"t":"2026-09-25T18:00:00Z","v":23926,"vw":29.120646},{"c":29.16,"h":29.215,"l":29.11,"n":397,"o":29.13,"t":"2026-09-25T18:15:00Z","v":38268,"vw":29.175306},{"c":29.15,"h":29.17,"l":29.12,"n":158,"o":29.16,"t":"2026-09-25T18:30:00Z","v":18676,"vw":29.139985},{"c":29.175,"h":29.175,"l":29.145,"n":103,"o":29.16,"t":"2026-09-25T18:45:00Z","v":8565,"vw":29.15662},{"c":29.235,"h":29.24,"l":29.155,"n":180,"o":29.1803,"t":"2026-09-25T19:00:00Z","v":14644,"vw":29.186635},{"c":29.22,"h":29.26,"l":29.21,"n":124,"o":29.23,"t":"2026-09-25T19:15:00Z","v":11987,"vw":29.237818},{"c":29.27,"h":29.27,"l":29.22,"n":216,"o":29.225,"t":"2026-09-25T19:30:00Z","v":13751,"vw":29.251136},{"c":29.2,"h":29.295,"l":29.2,"n":470,"o":29.27,"t":"2026-09-25T19:45:00Z","v":80564,"vw":29.244633},{"c":29.2,"h":29.2,"l":29.2,"n":5,"o":29.2,"t":"2026-09-25T20:00:00Z","v":6482,"vw":29.2},{"c":29.51,"h":29.51,"l":29.51,"n":2,"o":29.51,"t":"2026-09-28T10:00:00Z","v":150,"vw":29.51},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-09-28T11:30:00Z","v":201,"vw":29.8},{"c":29.56,"h":29.56,"l":29.53,"n":2,"o":29.53,"t":"2026-09-28T13:15:00Z","v":1400,"vw":29.538571},{"c":29.31,"h":29.55,"l":29.18,"n":1654,"o":29.55,"t":"2026-09-28T13:30:00Z","v":84648,"vw":29.277595},{"c":29.345,"h":29.345,"l":29.21,"n":1102,"o":29.28,"t":"2026-09-28T13:45:00Z","v":41578,"vw":29.268131},{"c":29.3,"h":29.345,"l":29.24,"n":611,"o":29.34,"t":"2026-09-28T14:00:00Z","v":30248,"vw":29.305505},{"c":29.23,"h":29.305,"l":29.21,"n":338,"o":29.305,"t":"2026-09-28T14:15:00Z","v":24226,"vw":29.243323},{"c":29.225,"h":29.305,"l":29.22,"n":457,"o":29.23,"t":"2026-09-28T14:30:00Z","v":21363,"vw":29.254956},{"c":29.2,"h":29.25,"l":29.19,"n":513,"o":29.22,"t":"2026-09-28T14:45:00Z","v":22547,"vw":29.226738},{"c":29.245,"h":29.255,"l":29.15,"n":410,"o":29.2,"t":"2026-09-28T15:00:00Z","v":16605,"vw":29.200451},{"c":29.215,"h":29.27,"l":29.21,"n":310,"o":29.25,"t":"2026-09-28T15:15:00Z","v":22725,"vw":29.237848},{"c":29.25,"h":29.265,"l":29.19,"n":277,"o":29.21,"t":"2026-09-28T15:30:00Z","v":21468,"vw":29.224619},{"c":29.22,"h":29.3,"l":29.22,"n":224,"o":29.26,"t":"2026-09-28T15:45:00Z","v":17161,"vw":29.254388},{"c":29.19,"h":29.235,"l":29.17,"n":238,"o":29.22,"t":"2026-09-28T16:00:00Z","v":26122,"vw":29.186998},{"c":29.035,"h":29.2,"l":28.95,"n":1611,"o":29.2,"t":"2026-09-28T16:15:00Z","v":97047,"vw":29.079662},{"c":29.16,"h":29.16,"l":29.005,"n":625,"o":29.03,"t":"2026-09-28T16:30:00Z","v":41985,"vw":29.092587},{"c":29.19,"h":29.215,"l":29.15,"n":240,"o":29.175,"t":"2026-09-28T16:45:00Z","v":18205,"vw":29.176746},{"c":29.03,"h":29.2302,"l":28.975,"n":1153,"o":29.195,"t":"2026-09-28T17:00:00Z","v":58163,"vw":29.114403},{"c":29.14,"h":29.14,"l":28.98,"n":613,"o":29,"t":"2026-09-28T17:15:00Z","v":30174,"vw":29.077337},{"c":29.085,"h":29.145,"l":29.08,"n":229,"o":29.14,"t":"2026-09-28T17:30:00Z","v":8818,"vw":29.099008},{"c":29.125,"h":29.125,"l":29.045,"n":311,"o":29.075,"t":"2026-09-28T17:45:00Z","v":30047,"vw":29.079083},{"c":29.11,"h":29.13,"l":29.07,"n":221,"o":29.13,"t":"2026-09-28T18:00:00Z","v":10258,"vw":29.096935},{"c":29.08,"h":29.125,"l":29.08,"n":203,"o":29.11,"t":"2026-09-28T18:15:00Z","v":18247,"vw":29.106567},{"c":29.055,"h":29.065,"l":29.02,"n":210,"o":29.06,"t":"2026-09-28T18:30:00Z","v":16112,"vw":29.036915},{"c":28.98,"h":29.045,"l":28.975,"n":328,"o":29.045,"t":"2026-09-28T18:45:00Z","v":28203,"vw":29.005145},{"c":28.995,"h":28.995,"l":28.955,"n":191,"o":28.98,"t":"2026-09-28T19:00:00Z","v":10816,"vw":28.973376},{"c":28.98,"h":29,"l":28.96,"n":212,"o":28.97,"t":"2026-09-28T19:15:00Z","v":13336,"vw":28.97639},{"c":29.005,"h":29.025,"l":28.95,"n":205,"o":28.975,"t":"2026-09-28T19:30:00Z","v":17305,"vw":28.979396},{"c":28.93,"h":29.005,"l":28.91,"n":716,"o":29.005,"t":"2026-09-28T19:45:00Z","v":102526,"vw":28.925806},{"c":28.95,"h":28.95,"l":28.95,"n":10,"o":28.95,"t":"2026-09-28T20:00:00Z","v":51968,"vw":28.95},{"c":28.81,"h":28.81,"l":28.81,"n":3,"o":28.81,"t":"2026-09-29T12:30:00Z","v":553,"vw":28.81},{"c":28.72,"h":28.79,"l":28.72,"n":9,"o":28.79,"t":"2026-09-29T12:45:00Z","v":1705,"vw":28.773357},{"c":28.57,"h":28.57,"l":28.53,"n":5,"o":28.56,"t":"2026-09-29T13:15:00Z","v":2670,"vw":28.534219},{"c":28.705,"h":28.71,"l":28.41,"n":2835,"o":28.57,"t":"2026-09-29T13:30:00Z","v":242977,"vw":28.544915},{"c":28.76,"h":28.81,"l":28.71,"n":682,"o":28.735,"t":"2026-09-29T13:45:00Z","v":52592,"vw":28.755158},{"c":28.8,"h":28.82,"l":28.72,"n":552,"o":28.77,"t":"2026-09-29T14:00:00Z","v":22240,"vw":28.76764},{"c":28.8,"h":28.86,"l":28.77,"n":541,"o":28.81,"t":"2026-09-29T14:15:00Z","v":33596,"vw":28.806957},{"c":28.67,"h":28.79,"l":28.67,"n":410,"o":28.79,"t":"2026-09-29T14:30:00Z","v":29097,"vw":28.748181},{"c":28.71,"h":28.755,"l":28.63,"n":301,"o":28.66,"t":"2026-09-29T14:45:00Z","v":16568,"vw":28.705586},{"c":28.725,"h":28.745,"l":28.685,"n":331,"o":28.705,"t":"2026-09-29T15:00:00Z","v":24665,"vw":28.715591},{"c":28.74,"h":28.75,"l":28.715,"n":246,"o":28.725,"t":"2026-09-29T15:15:00Z","v":25025,"vw":28.732174},{"c":28.75,"h":28.75,"l":28.7,"n":147,"o":28.74,"t":"2026-09-29T15:30:00Z","v":17430,"vw":28.718679},{"c":28.74,"h":28.775,"l":28.64,"n":876,"o":28.75,"t":"2026-09-29T15:45:00Z","v":64215,"vw":28.719942},{"c":28.76,"h":28.79,"l":28.73,"n":327,"o":28.745,"t":"2026-09-29T16:00:00Z","v":28654,"vw":28.753943},{"c":28.765,"h":28.78,"l":28.715,"n":213,"o":28.76,"t":"2026-09-29T16:15:00Z","v":18892,"vw":28.742689},{"c":28.745,"h":28.77,"l":28.735,"n":90,"o":28.77,"t":"2026-09-29T16:30:00Z","v":5867,"vw":28.749727},{"c":28.72,"h":28.74,"l":28.715,"n":145,"o":28.74,"t":"2026-09-29T16:45:00Z","v":10488,"vw":28.726685},{"c":28.67,"h":28.72,"l":28.67,"n":146,"o":28.72,"t":"2026-09-29T17:00:00Z","v":12134,"vw":28.703315},{"c":28.645,"h":28.67,"l":28.645,"n":86,"o":28.67,"t":"2026-09-29T17:15:00Z","v":7478,"vw":28.659567},{"c":28.605,"h":28.665,"l":28.605,"n":170,"o":28.65,"t":"2026-09-29T17:30:00Z","v":57157,"vw":28.619221},{"c":28.63,"h":28.645,"l":28.59,"n":208,"o":28.61,"t":"2026-09-29T17:45:00Z","v":17519,"vw":28.624576},{"c":28.63,"h":28.66,"l":28.525,"n":505,"o":28.63,"t":"2026-09-29T18:00:00Z","v":44246,"vw":28.597672},{"c":28.56,"h":28.65,"l":28.56,"n":190,"o":28.625,"t":"2026-09-29T18:15:00Z","v":17642,"vw":28.614046},{"c":28.525,"h":28.56,"l":28.5,"n":178,"o":28.555,"t":"2026-09-29T18:30:00Z","v":12958,"vw":28.530486},{"c":28.445,"h":28.53,"l":28.4425,"n":138,"o":28.53,"t":"2026-09-29T18:45:00Z","v":8334,"vw":28.474198},{"c":28.5,"h":28.5,"l":28.455,"n":282,"o":28.46,"t":"2026-09-29T19:00:00Z","v":16935,"vw":28.472192},{"c":28.56,"h":28.575,"l":28.496,"n":235,"o":28.496,"t":"2026-09-29T19:15:00Z","v":17888,"vw":28.559793},{"c":28.55,"h":28.58,"l":28.525,"n":264,"o":28.57,"t":"2026-09-29T19:30:00Z","v":16921,"vw":28.563465},{"c":28.59,"h":28.6114,"l":28.54,"n":392,"o":28.55,"t":"2026-09-29T19:45:00Z","v":27540,"vw":28.570236},{"c":28.9923,"h":28.9923,"l":28.56,"n":6,"o":28.56,"t":"2026-09-29T20:00:00Z","v":8857,"vw":28.564883},{"c":28.57,"h":28.67,"l":28.57,"n":18,"o":28.58,"t":"2026-09-29T22:15:00Z","v":3823,"vw":28.618257},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-09-30T10:45:00Z","v":200,"vw":28.9},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-09-30T11:00:00Z","v":500,"vw":28.57},{"c":28.61,"h":28.61,"l":28.61,"n":1,"o":28.61,"t":"2026-09-30T12:00:00Z","v":100,"vw":28.61},{"c":28.74,"h":28.7925,"l":28.6,"n":1074,"o":28.75,"t":"2026-09-30T13:30:00Z","v":53880,"vw":28.711056},{"c":28.65,"h":28.75,"l":28.64,"n":731,"o":28.75,"t":"2026-09-30T13:45:00Z","v":42715,"vw":28.71349},{"c":28.65,"h":28.67,"l":28.58,"n":510,"o":28.66,"t":"2026-09-30T14:00:00Z","v":30509,"vw":28.633167},{"c":28.7,"h":28.725,"l":28.64,"n":468,"o":28.65,"t":"2026-09-30T14:15:00Z","v":35395,"vw":28.687109},{"c":28.605,"h":28.76,"l":28.605,"n":458,"o":28.7,"t":"2026-09-30T14:30:00Z","v":35453,"vw":28.709715},{"c":28.695,"h":28.71,"l":28.59,"n":388,"o":28.61,"t":"2026-09-30T14:45:00Z","v":26290,"vw":28.66905},{"c":28.69,"h":28.8,"l":28.69,"n":617,"o":28.7,"t":"2026-09-30T15:00:00Z","v":64809,"vw":28.733671},{"c":28.765,"h":28.78,"l":28.7,"n":267,"o":28.7,"t":"2026-09-30T15:15:00Z","v":27878,"vw":28.742164},{"c":28.8,"h":28.82,"l":28.745,"n":332,"o":28.77,"t":"2026-09-30T15:30:00Z","v":27632,"vw":28.784548},{"c":28.855,"h":28.89,"l":28.79,"n":283,"o":28.79,"t":"2026-09-30T15:45:00Z","v":164484,"vw":28.86646},{"c":28.87,"h":28.895,"l":28.835,"n":360,"o":28.86,"t":"2026-09-30T16:00:00Z","v":48984,"vw":28.875788},{"c":28.8843,"h":28.91,"l":28.865,"n":227,"o":28.87,"t":"2026-09-30T16:15:00Z","v":26061,"vw":28.87846},{"c":28.86,"h":28.865,"l":28.82,"n":124,"o":28.86,"t":"2026-09-30T16:30:00Z","v":12054,"vw":28.846496},{"c":28.85,"h":28.89,"l":28.845,"n":120,"o":28.87,"t":"2026-09-30T16:45:00Z","v":15739,"vw":28.870468},{"c":28.795,"h":28.845,"l":28.795,"n":66,"o":28.845,"t":"2026-09-30T17:00:00Z","v":10395,"vw":28.82665},{"c":28.81,"h":28.81,"l":28.785,"n":141,"o":28.795,"t":"2026-09-30T17:15:00Z","v":23008,"vw":28.794202},{"c":28.805,"h":28.835,"l":28.79,"n":137,"o":28.81,"t":"2026-09-30T17:30:00Z","v":11115,"vw":28.814568},{"c":28.81,"h":28.81,"l":28.755,"n":200,"o":28.805,"t":"2026-09-30T17:45:00Z","v":36049,"vw":28.790252},{"c":28.77,"h":28.83,"l":28.765,"n":176,"o":28.81,"t":"2026-09-30T18:00:00Z","v":27810,"vw":28.797043},{"c":28.7,"h":28.775,"l":28.7,"n":183,"o":28.76,"t":"2026-09-30T18:15:00Z","v":24915,"vw":28.735292},{"c":28.705,"h":28.735,"l":28.69,"n":179,"o":28.69,"t":"2026-09-30T18:30:00Z","v":16078,"vw":28.708742},{"c":28.62,"h":28.71,"l":28.615,"n":246,"o":28.71,"t":"2026-09-30T18:45:00Z","v":20981,"vw":28.658392},{"c":28.665,"h":28.665,"l":28.62,"n":304,"o":28.62,"t":"2026-09-30T19:00:00Z","v":19826,"vw":28.641985},{"c":28.63,"h":28.665,"l":28.625,"n":305,"o":28.66,"t":"2026-09-30T19:15:00Z","v":31298,"vw":28.644482},{"c":28.6,"h":28.61,"l":28.56,"n":342,"o":28.6,"t":"2026-09-30T19:30:00Z","v":35423,"vw":28.584124},{"c":28.53,"h":28.61,"l":28.51,"n":990,"o":28.61,"t":"2026-09-30T19:45:00Z","v":120188,"vw":28.559986},{"c":28.52,"h":28.52,"l":28.52,"n":6,"o":28.52,"t":"2026-09-30T20:00:00Z","v":4784,"vw":28.52},{"c":28.53,"h":28.53,"l":28.53,"n":2,"o":28.53,"t":"2026-09-30T20:15:00Z","v":106,"vw":28.53},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-09-30T21:00:00Z","v":3000,"vw":28.35},{"c":28.59,"h":28.65,"l":28.36,"n":1463,"o":28.48,"t":"2026-10-01T13:30:00Z","v":93788,"vw":28.494845},{"c":28.75,"h":28.82,"l":28.59,"n":877,"o":28.61,"t":"2026-10-01T13:45:00Z","v":47858,"vw":28.740396},{"c":28.75,"h":28.835,"l":28.65,"n":1184,"o":28.765,"t":"2026-10-01T14:00:00Z","v":56309,"vw":28.734058},{"c":28.81,"h":28.86,"l":28.755,"n":715,"o":28.755,"t":"2026-10-01T14:15:00Z","v":62562,"vw":28.833479},{"c":28.84,"h":28.88,"l":28.8,"n":846,"o":28.81,"t":"2026-10-01T14:30:00Z","v":51344,"vw":28.829736},{"c":28.83,"h":28.9,"l":28.785,"n":914,"o":28.84,"t":"2026-10-01T14:45:00Z","v":64161,"vw":28.85308},{"c":28.9105,"h":28.93,"l":28.785,"n":427,"o":28.81,"t":"2026-10-01T15:00:00Z","v":21341,"vw":28.858568},{"c":28.875,"h":28.95,"l":28.865,"n":440,"o":28.905,"t":"2026-10-01T15:15:00Z","v":34621,"vw":28.918881},{"c":28.87,"h":28.9,"l":28.83,"n":158,"o":28.88,"t":"2026-10-01T15:30:00Z","v":11479,"vw":28.854387},{"c":28.95,"h":28.95,"l":28.88,"n":575,"o":28.89,"t":"2026-10-01T15:45:00Z","v":45023,"vw":28.911983},{"c":28.875,"h":28.94,"l":28.87,"n":298,"o":28.92,"t":"2026-10-01T16:00:00Z","v":29290,"vw":28.899819},{"c":28.9459,"h":28.9459,"l":28.865,"n":281,"o":28.88,"t":"2026-10-01T16:15:00Z","v":24733,"vw":28.891156},{"c":28.96,"h":28.965,"l":28.905,"n":381,"o":28.94,"t":"2026-10-01T16:30:00Z","v":59932,"vw":28.922161},{"c":28.93,"h":28.99,"l":28.925,"n":323,"o":28.95,"t":"2026-10-01T16:45:00Z","v":44637,"vw":28.964202},{"c":28.905,"h":28.955,"l":28.895,"n":150,"o":28.93,"t":"2026-10-01T17:00:00Z","v":18915,"vw":28.921964},{"c":28.87,"h":28.905,"l":28.865,"n":183,"o":28.905,"t":"2026-10-01T17:15:00Z","v":19084,"vw":28.878377},{"c":28.925,"h":28.925,"l":28.8,"n":540,"o":28.86,"t":"2026-10-01T17:30:00Z","v":46749,"vw":28.862471},{"c":29.165,"h":29.18,"l":28.915,"n":671,"o":28.92,"t":"2026-10-01T17:45:00Z","v":58576,"vw":29.045326},{"c":29.13,"h":29.17,"l":29.105,"n":469,"o":29.165,"t":"2026-10-01T18:00:00Z","v":47873,"vw":29.146398},{"c":29.15,"h":29.15,"l":29.04,"n":554,"o":29.115,"t":"2026-10-01T18:15:00Z","v":74373,"vw":29.089361},{"c":29.09,"h":29.15,"l":29.035,"n":328,"o":29.15,"t":"2026-10-01T18:30:00Z","v":77148,"vw":29.072773},{"c":29.055,"h":29.085,"l":29.04,"n":304,"o":29.08,"t":"2026-10-01T18:45:00Z","v":268141,"vw":29.060681},{"c":29.115,"h":29.115,"l":29.045,"n":305,"o":29.055,"t":"2026-10-01T19:00:00Z","v":38906,"vw":29.078563},{"c":29.105,"h":29.15,"l":29.105,"n":203,"o":29.115,"t":"2026-10-01T19:15:00Z","v":33332,"vw":29.126338},{"c":29.055,"h":29.105,"l":29.035,"n":340,"o":29.105,"t":"2026-10-01T19:30:00Z","v":35164,"vw":29.066178},{"c":29.095,"h":29.125,"l":29.045,"n":697,"o":29.05,"t":"2026-10-01T19:45:00Z","v":95656,"vw":29.096711},{"c":29.09,"h":29.09,"l":29.09,"n":6,"o":29.09,"t":"2026-10-01T20:00:00Z","v":9483,"vw":29.09},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-01T20:30:00Z","v":600,"vw":29.3},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-01T21:15:00Z","v":1200,"vw":28.84},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-02T08:00:00Z","v":348,"vw":29},{"c":28.85,"h":28.85,"l":28.8,"n":6,"o":28.81,"t":"2026-10-02T13:00:00Z","v":1976,"vw":28.823699},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-02T13:15:00Z","v":2400,"vw":28.68},{"c":29.07,"h":29.08,"l":28.68,"n":935,"o":28.68,"t":"2026-10-02T13:30:00Z","v":70019,"vw":28.832166},{"c":29.12,"h":29.145,"l":29.04,"n":950,"o":29.07,"t":"2026-10-02T13:45:00Z","v":40296,"vw":29.090487},{"c":28.88,"h":29.18,"l":28.87,"n":1036,"o":29.155,"t":"2026-10-02T14:00:00Z","v":39329,"vw":29.005969},{"c":29.02,"h":29.02,"l":28.86,"n":591,"o":28.87,"t":"2026-10-02T14:15:00Z","v":29462,"vw":28.931679},{"c":29.06,"h":29.06,"l":28.99,"n":464,"o":28.99,"t":"2026-10-02T14:30:00Z","v":28363,"vw":29.02012},{"c":29.14,"h":29.1713,"l":29.04,"n":503,"o":29.06,"t":"2026-10-02T14:45:00Z","v":49863,"vw":29.104841},{"c":29.125,"h":29.15,"l":29.04,"n":293,"o":29.12,"t":"2026-10-02T15:00:00Z","v":11254,"vw":29.090323},{"c":29.065,"h":29.14,"l":29.03,"n":183,"o":29.12,"t":"2026-10-02T15:15:00Z","v":8082,"vw":29.083707},{"c":29.095,"h":29.125,"l":29.06,"n":142,"o":29.07,"t":"2026-10-02T15:30:00Z","v":13099,"vw":29.089213},{"c":29.11,"h":29.165,"l":29.09,"n":187,"o":29.095,"t":"2026-10-02T15:45:00Z","v":26117,"vw":29.127863},{"c":29.12,"h":29.13,"l":29.095,"n":207,"o":29.105,"t":"2026-10-02T16:00:00Z","v":15611,"vw":29.114922},{"c":29.16,"h":29.16,"l":29.07,"n":187,"o":29.125,"t":"2026-10-02T16:15:00Z","v":10659,"vw":29.120464},{"c":29.11,"h":29.195,"l":29.095,"n":168,"o":29.185,"t":"2026-10-02T16:30:00Z","v":13830,"vw":29.153428},{"c":29.125,"h":29.135,"l":29.1,"n":173,"o":29.11,"t":"2026-10-02T16:45:00Z","v":12934,"vw":29.120187},{"c":29.15,"h":29.15,"l":29.115,"n":167,"o":29.115,"t":"2026-10-02T17:00:00Z","v":15274,"vw":29.133226},{"c":29.16,"h":29.165,"l":29.105,"n":142,"o":29.105,"t":"2026-10-02T17:15:00Z","v":12597,"vw":29.136342},{"c":29.155,"h":29.17,"l":29.13,"n":468,"o":29.155,"t":"2026-10-02T17:30:00Z","v":96228,"vw":29.143537},{"c":29.19,"h":29.19,"l":29.145,"n":145,"o":29.16,"t":"2026-10-02T17:45:00Z","v":22522,"vw":29.163001},{"c":29.16,"h":29.23,"l":29.155,"n":117,"o":29.198,"t":"2026-10-02T18:00:00Z","v":17127,"vw":29.185108},{"c":29.12,"h":29.15,"l":29.105,"n":158,"o":29.15,"t":"2026-10-02T18:15:00Z","v":16503,"vw":29.132733},{"c":29.145,"h":29.15,"l":29.12,"n":41,"o":29.12,"t":"2026-10-02T18:30:00Z","v":3082,"vw":29.136856},{"c":29.19,"h":29.19,"l":29.12,"n":132,"o":29.15,"t":"2026-10-02T18:45:00Z","v":8184,"vw":29.158636},{"c":29.22,"h":29.22,"l":29.1486,"n":188,"o":29.18,"t":"2026-10-02T19:00:00Z","v":12471,"vw":29.175587},{"c":29.175,"h":29.235,"l":29.175,"n":115,"o":29.2301,"t":"2026-10-02T19:15:00Z","v":10710,"vw":29.217507},{"c":29.17,"h":29.19,"l":29.15,"n":251,"o":29.18,"t":"2026-10-02T19:30:00Z","v":18276,"vw":29.171712},{"c":29.165,"h":29.1899,"l":29.145,"n":377,"o":29.17,"t":"2026-10-02T19:45:00Z","v":24958,"vw":29.169831},{"c":29.18,"h":29.18,"l":29.18,"n":4,"o":29.18,"t":"2026-10-02T20:00:00Z","v":5262,"vw":29.18},{"c":29.25,"h":29.25,"l":29.25,"n":3,"o":29.25,"t":"2026-10-05T08:00:00Z","v":205,"vw":29.25},{"c":29.08,"h":29.08,"l":29.08,"n":1,"o":29.08,"t":"2026-10-05T08:30:00Z","v":100,"vw":29.08},{"c":28.77,"h":29.19,"l":28.77,"n":1392,"o":29.12,"t":"2026-10-05T13:30:00Z","v":92635,"vw":28.93563},{"c":29.06,"h":29.065,"l":28.725,"n":932,"o":28.76,"t":"2026-10-05T13:45:00Z","v":38017,"vw":28.87131},{"c":29.155,"h":29.245,"l":29.07,"n":1154,"o":29.07,"t":"2026-10-05T14:00:00Z","v":45683,"vw":29.173359},{"c":29.23,"h":29.31,"l":29.15,"n":630,"o":29.15,"t":"2026-10-05T14:15:00Z","v":34565,"vw":29.23536},{"c":29.32,"h":29.345,"l":29.215,"n":645,"o":29.23,"t":"2026-10-05T14:30:00Z","v":50116,"vw":29.280747},{"c":29.48,"h":29.525,"l":29.31,"n":345,"o":29.33,"t":"2026-10-05T14:45:00Z","v":23290,"vw":29.401531},{"c":29.595,"h":29.625,"l":29.48,"n":356,"o":29.5,"t":"2026-10-05T15:00:00Z","v":23385,"vw":29.550182},{"c":29.565,"h":29.595,"l":29.545,"n":449,"o":29.58,"t":"2026-10-05T15:15:00Z","v":54742,"vw":29.571222},{"c":29.655,"h":29.655,"l":29.57,"n":267,"o":29.57,"t":"2026-10-05T15:30:00Z","v":24190,"vw":29.594341},{"c":29.625,"h":29.665,"l":29.57,"n":200,"o":29.655,"t":"2026-10-05T15:45:00Z","v":13061,"vw":29.613841},{"c":29.67,"h":29.675,"l":29.62,"n":172,"o":29.62,"t":"2026-10-05T16:00:00Z","v":9364,"vw":29.645646},{"c":29.645,"h":29.69,"l":29.63,"n":165,"o":29.675,"t":"2026-10-05T16:15:00Z","v":12683,"vw":29.651117},{"c":29.69,"h":29.72,"l":29.645,"n":177,"o":29.645,"t":"2026-10-05T16:30:00Z","v":13461,"vw":29.680565},{"c":29.675,"h":29.715,"l":29.65,"n":190,"o":29.69,"t":"2026-10-05T16:45:00Z","v":12121,"vw":29.685814},{"c":29.68,"h":29.695,"l":29.67,"n":227,"o":29.675,"t":"2026-10-05T17:00:00Z","v":77913,"vw":29.683267},{"c":29.64,"h":29.685,"l":29.635,"n":166,"o":29.675,"t":"2026-10-05T17:15:00Z","v":10710,"vw":29.655939},{"c":29.61,"h":29.63,"l":29.58,"n":131,"o":29.63,"t":"2026-10-05T17:30:00Z","v":8643,"vw":29.603767},{"c":29.67,"h":29.675,"l":29.5697,"n":140,"o":29.585,"t":"2026-10-05T17:45:00Z","v":8680,"vw":29.618241},{"c":29.675,"h":29.695,"l":29.6533,"n":198,"o":29.675,"t":"2026-10-05T18:00:00Z","v":16386,"vw":29.679471},{"c":29.545,"h":29.685,"l":29.545,"n":145,"o":29.67,"t":"2026-10-05T18:15:00Z","v":10935,"vw":29.647846},{"c":29.49,"h":29.57,"l":29.49,"n":104,"o":29.55,"t":"2026-10-05T18:30:00Z","v":9066,"vw":29.535112},{"c":29.46,"h":29.48,"l":29.44,"n":71,"o":29.48,"t":"2026-10-05T18:45:00Z","v":6853,"vw":29.462796},{"c":29.48,"h":29.495,"l":29.46,"n":132,"o":29.465,"t":"2026-10-05T19:00:00Z","v":9279,"vw":29.481257},{"c":29.46,"h":29.525,"l":29.45,"n":136,"o":29.48,"t":"2026-10-05T19:15:00Z","v":57156,"vw":29.457701},{"c":29.42,"h":29.465,"l":29.37,"n":243,"o":29.465,"t":"2026-10-05T19:30:00Z","v":23833,"vw":29.403728},{"c":29.44,"h":29.45,"l":29.34,"n":485,"o":29.405,"t":"2026-10-05T19:45:00Z","v":40894,"vw":29.399437},{"c":29.47,"h":29.47,"l":29.47,"n":6,"o":29.47,"t":"2026-10-05T20:00:00Z","v":8412,"vw":29.47},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-05T20:45:00Z","v":164,"vw":29.19},{"c":29.244,"h":29.244,"l":29.244,"n":1,"o":29.244,"t":"2026-10-05T23:00:00Z","v":135,"vw":29.244},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-06T08:00:00Z","v":100,"vw":29.84},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-06T11:45:00Z","v":300,"vw":29.5},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-06T13:00:00Z","v":300,"vw":29.32},{"c":29.215,"h":29.54,"l":29.215,"n":1108,"o":29.32,"t":"2026-10-06T13:30:00Z","v":79618,"vw":29.322553},{"c":29.32,"h":29.325,"l":29.16,"n":723,"o":29.2,"t":"2026-10-06T13:45:00Z","v":54251,"vw":29.263772},{"c":29.46,"h":29.48,"l":29.3,"n":791,"o":29.33,"t":"2026-10-06T14:00:00Z","v":83263,"vw":29.355866},{"c":29.54,"h":29.54,"l":29.47,"n":336,"o":29.47,"t":"2026-10-06T14:15:00Z","v":14522,"vw":29.515425},{"c":29.53,"h":29.58,"l":29.52,"n":390,"o":29.56,"t":"2026-10-06T14:30:00Z","v":34640,"vw":29.541287},{"c":29.565,"h":29.575,"l":29.52,"n":307,"o":29.525,"t":"2026-10-06T14:45:00Z","v":25618,"vw":29.556867},{"c":29.605,"h":29.6052,"l":29.495,"n":263,"o":29.56,"t":"2026-10-06T15:00:00Z","v":30379,"vw":29.537528},{"c":29.645,"h":29.645,"l":29.58,"n":225,"o":29.6,"t":"2026-10-06T15:15:00Z","v":25442,"vw":29.609164},{"c":29.665,"h":29.685,"l":29.62,"n":248,"o":29.645,"t":"2026-10-06T15:30:00Z","v":30721,"vw":29.646097},{"c":29.695,"h":29.7,"l":29.66,"n":157,"o":29.665,"t":"2026-10-06T15:45:00Z","v":18352,"vw":29.679191},{"c":29.635,"h":29.705,"l":29.6,"n":242,"o":29.695,"t":"2026-10-06T16:00:00Z","v":38589,"vw":29.644945},{"c":29.685,"h":29.71,"l":29.635,"n":181,"o":29.635,"t":"2026-10-06T16:15:00Z","v":22219,"vw":29.672898},{"c":29.69,"h":29.715,"l":29.665,"n":161,"o":29.68,"t":"2026-10-06T16:30:00Z","v":25614,"vw":29.688816},{"c":29.705,"h":29.705,"l":29.665,"n":164,"o":29.68,"t":"2026-10-06T16:45:00Z","v":16309,"vw":29.695031},{"c":29.73,"h":29.75,"l":29.705,"n":173,"o":29.71,"t":"2026-10-06T17:00:00Z","v":74885,"vw":29.715947},{"c":29.75,"h":29.76,"l":29.7,"n":162,"o":29.72,"t":"2026-10-06T17:15:00Z","v":26456,"vw":29.735662},{"c":29.76,"h":29.775,"l":29.74,"n":206,"o":29.745,"t":"2026-10-06T17:30:00Z","v":50363,"vw":29.754524},{"c":29.735,"h":29.755,"l":29.695,"n":124,"o":29.75,"t":"2026-10-06T17:45:00Z","v":17110,"vw":29.723321},{"c":29.725,"h":29.735,"l":29.7,"n":122,"o":29.735,"t":"2026-10-06T18:00:00Z","v":13845,"vw":29.715204},{"c":29.71,"h":29.735,"l":29.705,"n":99,"o":29.725,"t":"2026-10-06T18:15:00Z","v":8402,"vw":29.7252},{"c":29.725,"h":29.725,"l":29.7,"n":76,"o":29.71,"t":"2026-10-06T18:30:00Z","v":8205,"vw":29.711587},{"c":29.755,"h":29.765,"l":29.725,"n":116,"o":29.725,"t":"2026-10-06T18:45:00Z","v":16859,"vw":29.748783},{"c":29.765,"h":29.77,"l":29.74,"n":118,"o":29.755,"t":"2026-10-06T19:00:00Z","v":16591,"vw":29.757271},{"c":29.7,"h":29.775,"l":29.69,"n":151,"o":29.77,"t":"2026-10-06T19:15:00Z","v":21028,"vw":29.728801},{"c":29.675,"h":29.745,"l":29.665,"n":338,"o":29.7,"t":"2026-10-06T19:30:00Z","v":43935,"vw":29.71303},{"c":29.66,"h":29.685,"l":29.635,"n":680,"o":29.675,"t":"2026-10-06T19:45:00Z","v":85065,"vw":29.660028},{"c":29.65,"h":29.65,"l":29.65,"n":8,"o":29.65,"t":"2026-10-06T20:00:00Z","v":41321,"vw":29.65},{"c":29.69,"h":29.91,"l":29.6,"n":1923,"o":29.74,"t":"2026-10-07T13:30:00Z","v":135185,"vw":29.780829},{"c":29.6,"h":29.67,"l":29.555,"n":856,"o":29.65,"t":"2026-10-07T13:45:00Z","v":128936,"vw":29.621197},{"c":29.47,"h":29.6101,"l":29.435,"n":583,"o":29.6,"t":"2026-10-07T14:00:00Z","v":34010,"vw":29.529967},{"c":29.47,"h":29.55,"l":29.45,"n":448,"o":29.48,"t":"2026-10-07T14:15:00Z","v":33027,"vw":29.500183},{"c":29.345,"h":29.475,"l":29.295,"n":357,"o":29.47,"t":"2026-10-07T14:30:00Z","v":21214,"vw":29.363083},{"c":29.33,"h":29.3799,"l":29.32,"n":212,"o":29.32,"t":"2026-10-07T14:45:00Z","v":8709,"vw":29.344385},{"c":29.35,"h":29.35,"l":29.225,"n":234,"o":29.32,"t":"2026-10-07T15:00:00Z","v":17455,"vw":29.277536},{"c":29.24,"h":29.365,"l":29.23,"n":194,"o":29.365,"t":"2026-10-07T15:15:00Z","v":12285,"vw":29.293545},{"c":29.21,"h":29.255,"l":29.21,"n":322,"o":29.23,"t":"2026-10-07T15:30:00Z","v":17100,"vw":29.2342},{"c":29.18,"h":29.225,"l":29.175,"n":146,"o":29.2,"t":"2026-10-07T15:45:00Z","v":7061,"vw":29.204871},{"c":29.23,"h":29.23,"l":29.14,"n":374,"o":29.19,"t":"2026-10-07T16:00:00Z","v":26849,"vw":29.185815},{"c":29.175,"h":29.24,"l":29.17,"n":110,"o":29.23,"t":"2026-10-07T16:15:00Z","v":5118,"vw":29.207506},{"c":29.17,"h":29.17,"l":29.145,"n":105,"o":29.17,"t":"2026-10-07T16:30:00Z","v":8078,"vw":29.162571},{"c":29.2,"h":29.2,"l":29.16,"n":117,"o":29.17,"t":"2026-10-07T16:45:00Z","v":10442,"vw":29.177041},{"c":29.24,"h":29.24,"l":29.195,"n":139,"o":29.22,"t":"2026-10-07T17:00:00Z","v":7358,"vw":29.215057},{"c":29.205,"h":29.26,"l":29.205,"n":100,"o":29.26,"t":"2026-10-07T17:15:00Z","v":6387,"vw":29.223},{"c":29.185,"h":29.205,"l":29.1675,"n":147,"o":29.205,"t":"2026-10-07T17:30:00Z","v":15967,"vw":29.187206},{"c":29.21,"h":29.21,"l":29.14,"n":112,"o":29.18,"t":"2026-10-07T17:45:00Z","v":7188,"vw":29.169826},{"c":29.23,"h":29.24,"l":29.205,"n":70,"o":29.205,"t":"2026-10-07T18:00:00Z","v":6453,"vw":29.232354},{"c":29.22,"h":29.29,"l":29.22,"n":83,"o":29.22,"t":"2026-10-07T18:15:00Z","v":8492,"vw":29.260543},{"c":29.295,"h":29.295,"l":29.215,"n":91,"o":29.215,"t":"2026-10-07T18:30:00Z","v":5554,"vw":29.25513},{"c":29.32,"h":29.32,"l":29.26,"n":64,"o":29.28,"t":"2026-10-07T18:45:00Z","v":5330,"vw":29.278226},{"c":29.43,"h":29.46,"l":29.33,"n":299,"o":29.33,"t":"2026-10-07T19:00:00Z","v":21276,"vw":29.404974},{"c":29.41,"h":29.44,"l":29.41,"n":89,"o":29.43,"t":"2026-10-07T19:15:00Z","v":5437,"vw":29.430792},{"c":29.42,"h":29.42,"l":29.385,"n":190,"o":29.405,"t":"2026-10-07T19:30:00Z","v":19643,"vw":29.404816},{"c":29.405,"h":29.425,"l":29.39,"n":314,"o":29.39,"t":"2026-10-07T19:45:00Z","v":24465,"vw":29.409665},{"c":29.42,"h":29.42,"l":29.42,"n":8,"o":29.42,"t":"2026-10-07T20:00:00Z","v":5791,"vw":29.42},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-07T20:15:00Z","v":100,"vw":29.93},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-10-07T21:30:00Z","v":500,"vw":29.42},{"c":29.346,"h":29.346,"l":29.31,"n":2,"o":29.31,"t":"2026-10-07T22:30:00Z","v":300,"vw":29.334},{"c":29.42,"h":29.42,"l":29.42,"n":2,"o":29.42,"t":"2026-10-08T08:00:00Z","v":150,"vw":29.42},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-08T13:15:00Z","v":100,"vw":29.94},{"c":29.985,"h":30.06,"l":29.855,"n":1540,"o":29.94,"t":"2026-10-08T13:30:00Z","v":93864,"vw":29.961495},{"c":29.93,"h":30.02,"l":29.91,"n":723,"o":30,"t":"2026-10-08T13:45:00Z","v":46909,"vw":29.974387},{"c":29.91,"h":29.96,"l":29.86,"n":770,"o":29.94,"t":"2026-10-08T14:00:00Z","v":44728,"vw":29.917979},{"c":29.95,"h":29.96,"l":29.875,"n":403,"o":29.9,"t":"2026-10-08T14:15:00Z","v":15477,"vw":29.928481},{"c":30.01,"h":30.02,"l":29.895,"n":303,"o":29.95,"t":"2026-10-08T14:30:00Z","v":20811,"vw":29.942897},{"c":30.08,"h":30.09,"l":30,"n":312,"o":30.02,"t":"2026-10-08T14:45:00Z","v":24035,"vw":30.042879},{"c":30.015,"h":30.12,"l":29.99,"n":456,"o":30.08,"t":"2026-10-08T15:00:00Z","v":47567,"vw":30.060707},{"c":29.95,"h":30.02,"l":29.925,"n":230,"o":30.02,"t":"2026-10-08T15:15:00Z","v":28045,"vw":29.969431},{"c":30.06,"h":30.08,"l":29.96,"n":162,"o":29.96,"t":"2026-10-08T15:30:00Z","v":12984,"vw":30.018645},{"c":30.09,"h":30.13,"l":30.08,"n":182,"o":30.08,"t":"2026-10-08T15:45:00Z","v":23977,"vw":30.09673},{"c":30.12,"h":30.12,"l":30.07,"n":239,"o":30.08,"t":"2026-10-08T16:00:00Z","v":33116,"vw":30.087253},{"c":30.03,"h":30.14,"l":29.85,"n":1944,"o":30.125,"t":"2026-10-08T16:15:00Z","v":308778,"vw":29.994279},{"c":29.89,"h":30.035,"l":29.82,"n":289,"o":30.01,"t":"2026-10-08T16:30:00Z","v":33076,"vw":29.962777},{"c":30,"h":30,"l":29.82,"n":357,"o":29.915,"t":"2026-10-08T16:45:00Z","v":23877,"vw":29.912108},{"c":30.06,"h":30.09,"l":29.98,"n":251,"o":30.01,"t":"2026-10-08T17:00:00Z","v":23980,"vw":30.046727},{"c":30.11,"h":30.12,"l":30.02,"n":377,"o":30.075,"t":"2026-10-08T17:15:00Z","v":47901,"vw":30.067822},{"c":30.095,"h":30.13,"l":30.06,"n":284,"o":30.105,"t":"2026-10-08T17:30:00Z","v":39019,"vw":30.098193},{"c":30.045,"h":30.09,"l":30.035,"n":193,"o":30.09,"t":"2026-10-08T17:45:00Z","v":27650,"vw":30.060714},{"c":30.085,"h":30.14,"l":30.04,"n":174,"o":30.04,"t":"2026-10-08T18:00:00Z","v":29906,"vw":30.104909},{"c":30.09,"h":30.139,"l":30.08,"n":235,"o":30.095,"t":"2026-10-08T18:15:00Z","v":38475,"vw":30.112761},{"c":30.09,"h":30.105,"l":30.065,"n":100,"o":30.08,"t":"2026-10-08T18:30:00Z","v":12438,"vw":30.084253},{"c":30.065,"h":30.1,"l":30.06,"n":117,"o":30.1,"t":"2026-10-08T18:45:00Z","v":17876,"vw":30.077057},{"c":30.139,"h":30.139,"l":30.055,"n":124,"o":30.06,"t":"2026-10-08T19:00:00Z","v":10304,"vw":30.086262},{"c":30.0901,"h":30.16,"l":30.09,"n":188,"o":30.13,"t":"2026-10-08T19:15:00Z","v":23629,"vw":30.134149},{"c":30.04,"h":30.11,"l":30.035,"n":304,"o":30.09,"t":"2026-10-08T19:30:00Z","v":44726,"vw":30.07374},{"c":30.05,"h":30.085,"l":30.01,"n":458,"o":30.03,"t":"2026-10-08T19:45:00Z","v":54907,"vw":30.049648},{"c":30.07,"h":30.07,"l":30.07,"n":8,"o":30.07,"t":"2026-10-08T20:00:00Z","v":4737,"vw":30.07},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-08T20:15:00Z","v":150,"vw":30.25},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-09T13:15:00Z","v":200,"vw":30.1},{"c":30.28,"h":30.32,"l":29.98,"n":983,"o":30,"t":"2026-10-09T13:30:00Z","v":60275,"vw":30.180316},{"c":30.305,"h":30.305,"l":30.21,"n":530,"o":30.26,"t":"2026-10-09T13:45:00Z","v":25257,"vw":30.256021},{"c":30.28,"h":30.33,"l":30.22,"n":397,"o":30.29,"t":"2026-10-09T14:00:00Z","v":19959,"vw":30.264815},{"c":30.27,"h":30.3,"l":30.25,"n":286,"o":30.3,"t":"2026-10-09T14:15:00Z","v":16133,"vw":30.270581},{"c":30.275,"h":30.325,"l":30.26,"n":272,"o":30.26,"t":"2026-10-09T14:30:00Z","v":11812,"vw":30.297699},{"c":30.3,"h":30.305,"l":30.26,"n":183,"o":30.26,"t":"2026-10-09T14:45:00Z","v":12849,"vw":30.287945},{"c":30.34,"h":30.34,"l":30.23,"n":455,"o":30.295,"t":"2026-10-09T15:00:00Z","v":49629,"vw":30.267172},{"c":30.34,"h":30.36,"l":30.31,"n":95,"o":30.36,"t":"2026-10-09T15:15:00Z","v":5265,"vw":30.32699},{"c":30.24,"h":30.33,"l":30.22,"n":162,"o":30.33,"t":"2026-10-09T15:30:00Z","v":15160,"vw":30.272391},{"c":30.18,"h":30.25,"l":30.18,"n":65,"o":30.23,"t":"2026-10-09T15:45:00Z","v":5381,"vw":30.212284},{"c":30.13,"h":30.18,"l":30.1,"n":43,"o":30.175,"t":"2026-10-09T16:00:00Z","v":3275,"vw":30.128202},{"c":30.13,"h":30.14,"l":30.09,"n":44,"o":30.13,"t":"2026-10-09T16:15:00Z","v":3047,"vw":30.115237},{"c":30.09,"h":30.14,"l":30.09,"n":64,"o":30.14,"t":"2026-10-09T16:30:00Z","v":5076,"vw":30.121818},{"c":30.06,"h":30.08,"l":30.055,"n":35,"o":30.07,"t":"2026-10-09T16:45:00Z","v":2352,"vw":30.06653},{"c":30.04,"h":30.08,"l":29.99,"n":163,"o":30.07,"t":"2026-10-09T17:00:00Z","v":20044,"vw":30.021625},{"c":30.03,"h":30.055,"l":30.02,"n":149,"o":30.04,"t":"2026-10-09T17:15:00Z","v":9170,"vw":30.043688},{"c":30.045,"h":30.045,"l":29.99,"n":116,"o":30.02,"t":"2026-10-09T17:30:00Z","v":4914,"vw":30.017274},{"c":30.125,"h":30.125,"l":29.995,"n":118,"o":30.03,"t":"2026-10-09T17:45:00Z","v":8503,"vw":30.052275},{"c":30.1,"h":30.12,"l":30.1,"n":30,"o":30.12,"t":"2026-10-09T18:00:00Z","v":1596,"vw":30.107974},{"c":30.09,"h":30.125,"l":30.09,"n":37,"o":30.12,"t":"2026-10-09T18:15:00Z","v":2962,"vw":30.118552},{"c":30.045,"h":30.095,"l":30.02,"n":94,"o":30.09,"t":"2026-10-09T18:30:00Z","v":8868,"vw":30.056406},{"c":29.99,"h":30.045,"l":29.92,"n":729,"o":30.04,"t":"2026-10-09T18:45:00Z","v":93598,"vw":29.980588},{"c":30.01,"h":30.03,"l":30,"n":84,"o":30.01,"t":"2026-10-09T19:00:00Z","v":6300,"vw":30.012532},{"c":30.0213,"h":30.03,"l":29.995,"n":100,"o":30.015,"t":"2026-10-09T19:15:00Z","v":7377,"vw":30.012684},{"c":29.99,"h":30.04,"l":29.99,"n":128,"o":30.025,"t":"2026-10-09T19:30:00Z","v":8041,"vw":30.027997},{"c":29.93,"h":29.995,"l":29.91,"n":405,"o":29.99,"t":"2026-10-09T19:45:00Z","v":43029,"vw":29.933356},{"c":29.93,"h":29.93,"l":29.93,"n":7,"o":29.93,"t":"2026-10-09T20:00:00Z","v":5974,"vw":29.93},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-09T22:00:00Z","v":100,"vw":30},{"c":30.335,"h":30.37,"l":30.23,"n":1243,"o":30.27,"t":"2026-10-12T13:30:00Z","v":46962,"vw":30.285423},{"c":30.42,"h":30.52,"l":30.33,"n":853,"o":30.35,"t":"2026-10-12T13:45:00Z","v":62223,"vw":30.401546},{"c":30.23,"h":30.43,"l":30.215,"n":488,"o":30.41,"t":"2026-10-12T14:00:00Z","v":23809,"vw":30.303161},{"c":30.21,"h":30.29,"l":30.195,"n":420,"o":30.235,"t":"2026-10-12T14:15:00Z","v":20662,"vw":30.235739},{"c":30.17,"h":30.21,"l":30.15,"n":352,"o":30.185,"t":"2026-10-12T14:30:00Z","v":16608,"vw":30.177577},{"c":30.22,"h":30.26,"l":30.135,"n":262,"o":30.1411,"t":"2026-10-12T14:45:00Z","v":10935,"vw":30.197147},{"c":30.29,"h":30.29,"l":30.2299,"n":152,"o":30.23,"t":"2026-10-12T15:00:00Z","v":6984,"vw":30.252547},{"c":30.34,"h":30.34,"l":30.2799,"n":118,"o":30.2799,"t":"2026-10-12T15:15:00Z","v":3616,"vw":30.311661},{"c":30.35,"h":30.365,"l":30.335,"n":125,"o":30.35,"t":"2026-10-12T15:30:00Z","v":24047,"vw":30.358379},{"c":30.355,"h":30.355,"l":30.29,"n":83,"o":30.32,"t":"2026-10-12T15:45:00Z","v":2848,"vw":30.318276},{"c":30.36,"h":30.36,"l":30.33,"n":96,"o":30.34,"t":"2026-10-12T16:00:00Z","v":7830,"vw":30.345843},{"c":30.36,"h":30.36,"l":30.33,"n":95,"o":30.36,"t":"2026-10-12T16:15:00Z","v":4694,"vw":30.351049},{"c":30.37,"h":30.37,"l":30.35,"n":44,"o":30.355,"t":"2026-10-12T16:30:00Z","v":2259,"vw":30.359268},{"c":30.31,"h":30.36,"l":30.31,"n":62,"o":30.36,"t":"2026-10-12T16:45:00Z","v":4562,"vw":30.346577},{"c":30.37,"h":30.38,"l":30.3,"n":118,"o":30.32,"t":"2026-10-12T17:00:00Z","v":6033,"vw":30.338814},{"c":30.335,"h":30.36,"l":30.3101,"n":54,"o":30.36,"t":"2026-10-12T17:15:00Z","v":2757,"vw":30.327235},{"c":30.345,"h":30.355,"l":30.34,"n":67,"o":30.345,"t":"2026-10-12T17:30:00Z","v":10626,"vw":30.348388},{"c":30.39,"h":30.39,"l":30.335,"n":57,"o":30.335,"t":"2026-10-12T17:45:00Z","v":3443,"vw":30.354556},{"c":30.38,"h":30.4,"l":30.375,"n":117,"o":30.3975,"t":"2026-10-12T18:00:00Z","v":23322,"vw":30.39548},{"c":30.36,"h":30.395,"l":30.36,"n":69,"o":30.38,"t":"2026-10-12T18:15:00Z","v":4199,"vw":30.383503},{"c":30.35,"h":30.36,"l":30.345,"n":81,"o":30.35,"t":"2026-10-12T18:30:00Z","v":3986,"vw":30.35112},{"c":30.365,"h":30.365,"l":30.34,"n":81,"o":30.35,"t":"2026-10-12T18:45:00Z","v":6681,"vw":30.35149},{"c":30.36,"h":30.365,"l":30.35,"n":56,"o":30.36,"t":"2026-10-12T19:00:00Z","v":3987,"vw":30.358939},{"c":30.335,"h":30.365,"l":30.32,"n":63,"o":30.35,"t":"2026-10-12T19:15:00Z","v":4861,"vw":30.339778},{"c":30.34,"h":30.345,"l":30.32,"n":94,"o":30.34,"t":"2026-10-12T19:30:00Z","v":4729,"vw":30.335513},{"c":30.31,"h":30.355,"l":30.2999,"n":328,"o":30.35,"t":"2026-10-12T19:45:00Z","v":26898,"vw":30.32316},{"c":30.28,"h":30.28,"l":30.28,"n":6,"o":30.28,"t":"2026-10-12T20:00:00Z","v":3335,"vw":30.28},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-12T23:45:00Z","v":100,"vw":30.38},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-13T12:15:00Z","v":100,"vw":30.29},{"c":30.41,"h":30.41,"l":30.41,"n":1,"o":30.41,"t":"2026-10-13T13:15:00Z","v":100,"vw":30.41},{"c":30.64,"h":30.67,"l":30.38,"n":973,"o":30.43,"t":"2026-10-13T13:30:00Z","v":39242,"vw":30.484598},{"c":30.61,"h":30.69,"l":30.575,"n":696,"o":30.645,"t":"2026-10-13T13:45:00Z","v":25605,"vw":30.627574},{"c":30.5,"h":30.61,"l":30.5,"n":547,"o":30.605,"t":"2026-10-13T14:00:00Z","v":35217,"vw":30.56611},{"c":30.665,"h":30.69,"l":30.52,"n":443,"o":30.52,"t":"2026-10-13T14:15:00Z","v":55095,"vw":30.589651},{"c":30.68,"h":30.705,"l":30.64,"n":302,"o":30.65,"t":"2026-10-13T14:30:00Z","v":17591,"vw":30.675077},{"c":30.645,"h":30.7,"l":30.645,"n":298,"o":30.68,"t":"2026-10-13T14:45:00Z","v":18308,"vw":30.675315},{"c":30.68,"h":30.72,"l":30.635,"n":213,"o":30.64,"t":"2026-10-13T15:00:00Z","v":13757,"vw":30.677061},{"c":30.68,"h":30.71,"l":30.645,"n":189,"o":30.67,"t":"2026-10-13T15:15:00Z","v":12382,"vw":30.674802},{"c":30.74,"h":30.74,"l":30.67,"n":154,"o":30.67,"t":"2026-10-13T15:30:00Z","v":12803,"vw":30.705875},{"c":30.675,"h":30.725,"l":30.655,"n":208,"o":30.725,"t":"2026-10-13T15:45:00Z","v":17172,"vw":30.681821},{"c":30.7,"h":30.7,"l":30.65,"n":272,"o":30.68,"t":"2026-10-13T16:00:00Z","v":28094,"vw":30.678738},{"c":30.65,"h":30.71,"l":30.625,"n":134,"o":30.7,"t":"2026-10-13T16:15:00Z","v":10605,"vw":30.653767},{"c":30.71,"h":30.73,"l":30.62,"n":128,"o":30.64,"t":"2026-10-13T16:30:00Z","v":9202,"vw":30.691804},{"c":30.75,"h":30.75,"l":30.685,"n":152,"o":30.7,"t":"2026-10-13T16:45:00Z","v":10446,"vw":30.72159},{"c":30.735,"h":30.78,"l":30.73,"n":161,"o":30.76,"t":"2026-10-13T17:00:00Z","v":13350,"vw":30.75603},{"c":30.73,"h":30.755,"l":30.725,"n":68,"o":30.75,"t":"2026-10-13T17:15:00Z","v":3404,"vw":30.736429},{"c":30.765,"h":30.77,"l":30.725,"n":99,"o":30.74,"t":"2026-10-13T17:30:00Z","v":6526,"vw":30.752651},{"c":30.84,"h":30.84,"l":30.765,"n":242,"o":30.77,"t":"2026-10-13T17:45:00Z","v":18884,"vw":30.795116},{"c":30.875,"h":30.885,"l":30.81,"n":259,"o":30.83,"t":"2026-10-13T18:00:00Z","v":29535,"vw":30.849636},{"c":30.875,"h":30.915,"l":30.87,"n":283,"o":30.875,"t":"2026-10-13T18:15:00Z","v":51785,"vw":30.887954},{"c":30.885,"h":30.89,"l":30.86,"n":92,"o":30.875,"t":"2026-10-13T18:30:00Z","v":9623,"vw":30.875425},{"c":30.905,"h":30.905,"l":30.875,"n":65,"o":30.88,"t":"2026-10-13T18:45:00Z","v":4018,"vw":30.885989},{"c":30.895,"h":30.915,"l":30.895,"n":100,"o":30.9001,"t":"2026-10-13T19:00:00Z","v":11528,"vw":30.905119},{"c":30.93,"h":30.94,"l":30.9,"n":166,"o":30.9,"t":"2026-10-13T19:15:00Z","v":19649,"vw":30.920293},{"c":30.915,"h":30.935,"l":30.88,"n":371,"o":30.92,"t":"2026-10-13T19:30:00Z","v":116266,"vw":30.914711},{"c":30.91,"h":30.945,"l":30.89,"n":411,"o":30.91,"t":"2026-10-13T19:45:00Z","v":35018,"vw":30.916047},{"c":30.91,"h":30.91,"l":30.88,"n":9,"o":30.88,"t":"2026-10-13T20:00:00Z","v":2354,"vw":30.883835},{"c":31,"h":31,"l":31,"n":5,"o":31,"t":"2026-10-14T10:45:00Z","v":501,"vw":31},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-14T11:45:00Z","v":100,"vw":31.04},{"c":31.0999,"h":31.0999,"l":31.0999,"n":1,"o":31.0999,"t":"2026-10-14T13:00:00Z","v":320,"vw":31.0999},{"c":31.05,"h":31.05,"l":31.05,"n":4,"o":31.05,"t":"2026-10-14T13:15:00Z","v":322,"vw":31.05},{"c":30.73,"h":31.03,"l":30.71,"n":1103,"o":30.95,"t":"2026-10-14T13:30:00Z","v":63331,"vw":30.881147},{"c":30.74,"h":30.81,"l":30.715,"n":709,"o":30.72,"t":"2026-10-14T13:45:00Z","v":35485,"vw":30.763524},{"c":30.705,"h":30.755,"l":30.61,"n":575,"o":30.74,"t":"2026-10-14T14:00:00Z","v":33303,"vw":30.672087},{"c":30.71,"h":30.755,"l":30.67,"n":468,"o":30.7,"t":"2026-10-14T14:15:00Z","v":27247,"vw":30.707437},{"c":30.625,"h":30.705,"l":30.61,"n":343,"o":30.695,"t":"2026-10-14T14:30:00Z","v":18796,"vw":30.650709},{"c":30.675,"h":30.72,"l":30.63,"n":448,"o":30.63,"t":"2026-10-14T14:45:00Z","v":32794,"vw":30.680824},{"c":30.68,"h":30.7,"l":30.63,"n":364,"o":30.68,"t":"2026-10-14T15:00:00Z","v":24984,"vw":30.668068},{"c":30.595,"h":30.68,"l":30.565,"n":355,"o":30.68,"t":"2026-10-14T15:15:00Z","v":30043,"vw":30.625161},{"c":30.55,"h":30.61,"l":30.52,"n":270,"o":30.59,"t":"2026-10-14T15:30:00Z","v":27611,"vw":30.567849},{"c":30.56,"h":30.58,"l":30.525,"n":213,"o":30.525,"t":"2026-10-14T15:45:00Z","v":16026,"vw":30.553967},{"c":30.52,"h":30.58,"l":30.49,"n":252,"o":30.57,"t":"2026-10-14T16:00:00Z","v":21116,"vw":30.541706},{"c":30.54,"h":30.57,"l":30.515,"n":332,"o":30.515,"t":"2026-10-14T16:15:00Z","v":23990,"vw":30.53813},{"c":30.6,"h":30.61,"l":30.54,"n":162,"o":30.54,"t":"2026-10-14T16:30:00Z","v":14106,"vw":30.561796},{"c":30.61,"h":30.615,"l":30.585,"n":69,"o":30.59,"t":"2026-10-14T16:45:00Z","v":5558,"vw":30.596779},{"c":30.59,"h":30.63,"l":30.57,"n":108,"o":30.625,"t":"2026-10-14T17:00:00Z","v":6474,"vw":30.607597},{"c":30.59,"h":30.59,"l":30.54,"n":63,"o":30.57,"t":"2026-10-14T17:15:00Z","v":7420,"vw":30.574297},{"c":30.59,"h":30.6,"l":30.58,"n":112,"o":30.595,"t":"2026-10-14T17:30:00Z","v":9601,"vw":30.593323},{"c":30.62,"h":30.6302,"l":30.59,"n":90,"o":30.61,"t":"2026-10-14T17:45:00Z","v":3644,"vw":30.612196},{"c":30.6,"h":30.63,"l":30.59,"n":54,"o":30.62,"t":"2026-10-14T18:00:00Z","v":2420,"vw":30.607374},{"c":30.59,"h":30.61,"l":30.57,"n":73,"o":30.6,"t":"2026-10-14T18:15:00Z","v":2206,"vw":30.595283},{"c":30.615,"h":30.625,"l":30.6,"n":134,"o":30.6,"t":"2026-10-14T18:30:00Z","v":16349,"vw":30.613661},{"c":30.585,"h":30.605,"l":30.565,"n":99,"o":30.605,"t":"2026-10-14T18:45:00Z","v":17329,"vw":30.58967},{"c":30.545,"h":30.58,"l":30.545,"n":87,"o":30.58,"t":"2026-10-14T19:00:00Z","v":7840,"vw":30.554008},{"c":30.5099,"h":30.555,"l":30.5099,"n":156,"o":30.55,"t":"2026-10-14T19:15:00Z","v":13354,"vw":30.537724},{"c":30.55,"h":30.55,"l":30.485,"n":199,"o":30.495,"t":"2026-10-14T19:30:00Z","v":13066,"vw":30.50742},{"c":30.51,"h":30.57,"l":30.49,"n":744,"o":30.55,"t":"2026-10-14T19:45:00Z","v":86421,"vw":30.51472},{"c":30.49,"h":30.49,"l":30.49,"n":5,"o":30.49,"t":"2026-10-14T20:00:00Z","v":40720,"vw":30.49},{"c":30.592,"h":30.592,"l":30.592,"n":6,"o":30.592,"t":"2026-10-14T20:30:00Z","v":650,"vw":30.592},{"c":30.592,"h":30.592,"l":30.5917,"n":13,"o":30.5917,"t":"2026-10-14T20:45:00Z","v":400,"vw":30.5919},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-15T13:15:00Z","v":300,"vw":30.7},{"c":30.4,"h":30.765,"l":30.21,"n":1329,"o":30.59,"t":"2026-10-15T13:30:00Z","v":88142,"vw":30.371305},{"c":30.13,"h":30.41,"l":29.98,"n":1395,"o":30.41,"t":"2026-10-15T13:45:00Z","v":101901,"vw":30.132127},{"c":30.18,"h":30.27,"l":30.07,"n":1082,"o":30.09,"t":"2026-10-15T14:00:00Z","v":48054,"vw":30.131266},{"c":30.16,"h":30.24,"l":30.14,"n":418,"o":30.2,"t":"2026-10-15T14:15:00Z","v":17763,"vw":30.186947},{"c":30.25,"h":30.25,"l":30.14,"n":554,"o":30.17,"t":"2026-10-15T14:30:00Z","v":24791,"vw":30.188524},{"c":30.24,"h":30.26,"l":30.19,"n":289,"o":30.25,"t":"2026-10-15T14:45:00Z","v":11504,"vw":30.225314},{"c":30.19,"h":30.22,"l":30.14,"n":470,"o":30.22,"t":"2026-10-15T15:00:00Z","v":27799,"vw":30.166684},{"c":30.33,"h":30.33,"l":30.2,"n":282,"o":30.22,"t":"2026-10-15T15:15:00Z","v":13326,"vw":30.273223},{"c":30.315,"h":30.34,"l":30.27,"n":217,"o":30.34,"t":"2026-10-15T15:30:00Z","v":13727,"vw":30.305776},{"c":30.33,"h":30.34,"l":30.3,"n":169,"o":30.32,"t":"2026-10-15T15:45:00Z","v":9098,"vw":30.319755},{"c":30.4,"h":30.405,"l":30.31,"n":236,"o":30.325,"t":"2026-10-15T16:00:00Z","v":12756,"vw":30.341224},{"c":30.36,"h":30.41,"l":30.305,"n":358,"o":30.41,"t":"2026-10-15T16:15:00Z","v":47099,"vw":30.377376},{"c":30.3,"h":30.38,"l":30.3,"n":306,"o":30.37,"t":"2026-10-15T16:30:00Z","v":25495,"vw":30.334469},{"c":30.32,"h":30.3227,"l":30.28,"n":231,"o":30.3,"t":"2026-10-15T16:45:00Z","v":23005,"vw":30.301953},{"c":30.39,"h":30.39,"l":30.3099,"n":165,"o":30.32,"t":"2026-10-15T17:00:00Z","v":11280,"vw":30.338878},{"c":30.35,"h":30.395,"l":30.35,"n":43,"o":30.395,"t":"2026-10-15T17:15:00Z","v":5889,"vw":30.373999},{"c":30.3399,"h":30.36,"l":30.31,"n":176,"o":30.34,"t":"2026-10-15T17:30:00Z","v":19478,"vw":30.335917},{"c":30.4,"h":30.4,"l":30.31,"n":76,"o":30.32,"t":"2026-10-15T17:45:00Z","v":4134,"vw":30.341754},{"c":30.38,"h":30.41,"l":30.38,"n":150,"o":30.4,"t":"2026-10-15T18:00:00Z","v":32606,"vw":30.396661},{"c":30.315,"h":30.355,"l":30.315,"n":90,"o":30.35,"t":"2026-10-15T18:15:00Z","v":7235,"vw":30.332682},{"c":30.29,"h":30.31,"l":30.27,"n":118,"o":30.31,"t":"2026-10-15T18:30:00Z","v":12745,"vw":30.289655},{"c":30.27,"h":30.28,"l":30.25,"n":81,"o":30.28,"t":"2026-10-15T18:45:00Z","v":9794,"vw":30.266632},{"c":30.3,"h":30.3,"l":30.27,"n":68,"o":30.27,"t":"2026-10-15T19:00:00Z","v":4833,"vw":30.283754},{"c":30.24,"h":30.295,"l":30.23,"n":119,"o":30.28,"t":"2026-10-15T19:15:00Z","v":7277,"vw":30.261029},{"c":30.185,"h":30.22,"l":30.175,"n":337,"o":30.21,"t":"2026-10-15T19:30:00Z","v":30515,"vw":30.198883},{"c":30.27,"h":30.28,"l":30.165,"n":531,"o":30.18,"t":"2026-10-15T19:45:00Z","v":53443,"vw":30.242635},{"c":30.28,"h":30.28,"l":30.28,"n":8,"o":30.28,"t":"2026-10-15T20:00:00Z","v":3505,"vw":30.28},{"c":30.59,"h":30.69,"l":30.4,"n":1340,"o":30.42,"t":"2026-10-16T13:30:00Z","v":60060,"vw":30.591277},{"c":30.615,"h":30.73,"l":30.59,"n":772,"o":30.59,"t":"2026-10-16T13:45:00Z","v":50444,"vw":30.652169},{"c":30.725,"h":30.765,"l":30.6,"n":664,"o":30.6,"t":"2026-10-16T14:00:00Z","v":58203,"vw":30.707376},{"c":30.7,"h":30.755,"l":30.62,"n":366,"o":30.735,"t":"2026-10-16T14:15:00Z","v":18754,"vw":30.698684},{"c":30.765,"h":30.77,"l":30.68,"n":223,"o":30.68,"t":"2026-10-16T14:30:00Z","v":11319,"vw":30.737661},{"c":30.86,"h":30.865,"l":30.77,"n":309,"o":30.77,"t":"2026-10-16T14:45:00Z","v":51009,"vw":30.844696},{"c":30.78,"h":30.85,"l":30.76,"n":194,"o":30.85,"t":"2026-10-16T15:00:00Z","v":10994,"vw":30.800153},{"c":30.745,"h":30.81,"l":30.745,"n":163,"o":30.79,"t":"2026-10-16T15:15:00Z","v":9113,"vw":30.786958},{"c":30.78,"h":30.82,"l":30.74,"n":127,"o":30.75,"t":"2026-10-16T15:30:00Z","v":7827,"vw":30.774344},{"c":30.91,"h":30.94,"l":30.8,"n":213,"o":30.8,"t":"2026-10-16T15:45:00Z","v":17108,"vw":30.864676},{"c":30.9275,"h":30.9275,"l":30.87,"n":180,"o":30.895,"t":"2026-10-16T16:00:00Z","v":11364,"vw":30.894248},{"c":31.045,"h":31.05,"l":30.9,"n":180,"o":30.9,"t":"2026-10-16T16:15:00Z","v":17254,"vw":30.970405},{"c":31.055,"h":31.085,"l":31.02,"n":252,"o":31.03,"t":"2026-10-16T16:30:00Z","v":24018,"vw":31.053335},{"c":31.2,"h":31.205,"l":31.06,"n":189,"o":31.06,"t":"2026-10-16T16:45:00Z","v":24418,"vw":31.1369},{"c":31.16,"h":31.21,"l":31.14,"n":227,"o":31.2,"t":"2026-10-16T17:00:00Z","v":18320,"vw":31.176202},{"c":31.27,"h":31.27,"l":31.145,"n":207,"o":31.18,"t":"2026-10-16T17:15:00Z","v":16875,"vw":31.211466},{"c":31.225,"h":31.29,"l":31.18,"n":353,"o":31.26,"t":"2026-10-16T17:30:00Z","v":37079,"vw":31.236929},{"c":31.21,"h":31.255,"l":31.2,"n":183,"o":31.235,"t":"2026-10-16T17:45:00Z","v":15789,"vw":31.228681},{"c":31.285,"h":31.285,"l":31.18,"n":275,"o":31.215,"t":"2026-10-16T18:00:00Z","v":17270,"vw":31.229131},{"c":31.22,"h":31.29,"l":31.21,"n":110,"o":31.29,"t":"2026-10-16T18:15:00Z","v":10035,"vw":31.254865},{"c":31.29,"h":31.305,"l":31.205,"n":247,"o":31.205,"t":"2026-10-16T18:30:00Z","v":22493,"vw":31.264164},{"c":31.31,"h":31.32,"l":31.255,"n":153,"o":31.3,"t":"2026-10-16T18:45:00Z","v":13570,"vw":31.294584},{"c":31.27,"h":31.31,"l":31.24,"n":224,"o":31.31,"t":"2026-10-16T19:00:00Z","v":25012,"vw":31.281798},{"c":31.285,"h":31.32,"l":31.275,"n":224,"o":31.275,"t":"2026-10-16T19:15:00Z","v":24303,"vw":31.30395},{"c":31.31,"h":31.35,"l":31.285,"n":290,"o":31.29,"t":"2026-10-16T19:30:00Z","v":32553,"vw":31.305199},{"c":31.37,"h":31.39,"l":31.32,"n":616,"o":31.32,"t":"2026-10-16T19:45:00Z","v":83541,"vw":31.35697},{"c":31.0642,"h":31.35,"l":31.0642,"n":9,"o":31.35,"t":"2026-10-16T20:00:00Z","v":3926,"vw":31.288089},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-16T20:15:00Z","v":216,"vw":31.3},{"c":31.68,"h":31.68,"l":31.68,"n":1,"o":31.68,"t":"2026-10-16T20:45:00Z","v":129,"vw":31.68},{"c":31.5181,"h":31.5181,"l":31.5181,"n":1,"o":31.5181,"t":"2026-10-16T21:15:00Z","v":650,"vw":31.5181},{"c":31.58,"h":31.58,"l":31.58,"n":3,"o":31.58,"t":"2026-10-16T23:00:00Z","v":500,"vw":31.58},{"c":31.4886,"h":31.4886,"l":31.4886,"n":1,"o":31.4886,"t":"2026-10-16T23:30:00Z","v":300,"vw":31.4886},{"c":31.3,"h":31.3,"l":31.3,"n":2,"o":31.3,"t":"2026-10-19T09:45:00Z","v":135,"vw":31.3},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-19T11:00:00Z","v":600,"vw":31.4},{"c":31.4,"h":31.4,"l":31.4,"n":1,"o":31.4,"t":"2026-10-19T12:45:00Z","v":300,"vw":31.4},{"c":31.25,"h":31.25,"l":31.24,"n":2,"o":31.24,"t":"2026-10-19T13:15:00Z","v":3281,"vw":31.248781},{"c":31.52,"h":31.52,"l":31.19,"n":1655,"o":31.19,"t":"2026-10-19T13:30:00Z","v":86246,"vw":31.354432},{"c":31.42,"h":31.57,"l":31.42,"n":908,"o":31.54,"t":"2026-10-19T13:45:00Z","v":87517,"vw":31.494889},{"c":31.33,"h":31.48,"l":31.32,"n":800,"o":31.43,"t":"2026-10-19T14:00:00Z","v":42443,"vw":31.425864},{"c":31.38,"h":31.38,"l":31.305,"n":570,"o":31.335,"t":"2026-10-19T14:15:00Z","v":40023,"vw":31.349092},{"c":31.31,"h":31.43,"l":31.29,"n":557,"o":31.38,"t":"2026-10-19T14:30:00Z","v":46261,"vw":31.371479},{"c":31.26,"h":31.315,"l":31.21,"n":469,"o":31.315,"t":"2026-10-19T14:45:00Z","v":34342,"vw":31.250429},{"c":31.19,"h":31.25,"l":31.18,"n":407,"o":31.25,"t":"2026-10-19T15:00:00Z","v":25517,"vw":31.224467},{"c":31.29,"h":31.31,"l":31.19,"n":172,"o":31.19,"t":"2026-10-19T15:15:00Z","v":12101,"vw":31.263703},{"c":31.325,"h":31.355,"l":31.295,"n":208,"o":31.3,"t":"2026-10-19T15:30:00Z","v":27475,"vw":31.329237},{"c":31.325,"h":31.345,"l":31.295,"n":232,"o":31.32,"t":"2026-10-19T15:45:00Z","v":21126,"vw":31.320155},{"c":31.36,"h":31.385,"l":31.3,"n":252,"o":31.33,"t":"2026-10-19T16:00:00Z","v":17962,"vw":31.352016},{"c":31.36,"h":31.37,"l":31.325,"n":148,"o":31.35,"t":"2026-10-19T16:15:00Z","v":13872,"vw":31.342169},{"c":31.32,"h":31.37,"l":31.31,"n":136,"o":31.365,"t":"2026-10-19T16:30:00Z","v":10035,"vw":31.347089},{"c":31.34,"h":31.35,"l":31.32,"n":160,"o":31.32,"t":"2026-10-19T16:45:00Z","v":14924,"vw":31.332205},{"c":31.39,"h":31.4,"l":31.345,"n":195,"o":31.345,"t":"2026-10-19T17:00:00Z","v":23687,"vw":31.364024},{"c":31.36,"h":31.38,"l":31.335,"n":107,"o":31.37,"t":"2026-10-19T17:15:00Z","v":7424,"vw":31.358754},{"c":31.37,"h":31.38,"l":31.32,"n":265,"o":31.37,"t":"2026-10-19T17:30:00Z","v":27708,"vw":31.349175},{"c":31.4,"h":31.44,"l":31.37,"n":210,"o":31.37,"t":"2026-10-19T17:45:00Z","v":15122,"vw":31.405656},{"c":31.415,"h":31.42,"l":31.385,"n":157,"o":31.42,"t":"2026-10-19T18:00:00Z","v":27570,"vw":31.396039},{"c":31.34,"h":31.435,"l":31.34,"n":141,"o":31.425,"t":"2026-10-19T18:15:00Z","v":9097,"vw":31.382777},{"c":31.445,"h":31.445,"l":31.32,"n":193,"o":31.34,"t":"2026-10-19T18:30:00Z","v":15470,"vw":31.352217},{"c":31.47,"h":31.475,"l":31.44,"n":156,"o":31.45,"t":"2026-10-19T18:45:00Z","v":14303,"vw":31.459189},{"c":31.42,"h":31.48,"l":31.42,"n":144,"o":31.465,"t":"2026-10-19T19:00:00Z","v":14604,"vw":31.452988},{"c":31.395,"h":31.425,"l":31.38,"n":179,"o":31.42,"t":"2026-10-19T19:15:00Z","v":16332,"vw":31.3982},{"c":31.445,"h":31.445,"l":31.335,"n":259,"o":31.37,"t":"2026-10-19T19:30:00Z","v":29516,"vw":31.36785},{"c":31.41,"h":31.46,"l":31.395,"n":465,"o":31.435,"t":"2026-10-19T19:45:00Z","v":38302,"vw":31.425282},{"c":31.8297,"h":31.8297,"l":31.42,"n":10,"o":31.42,"t":"2026-10-19T20:00:00Z","v":5911,"vw":31.426942},{"c":31.42,"h":31.43,"l":31.42,"n":2,"o":31.43,"t":"2026-10-19T20:45:00Z","v":475,"vw":31.426695},{"c":31.38,"h":31.38,"l":31.38,"n":7,"o":31.38,"t":"2026-10-19T22:00:00Z","v":380,"vw":31.38},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-19T23:00:00Z","v":1000,"vw":31.6},{"c":31.67,"h":31.67,"l":31.67,"n":1,"o":31.67,"t":"2026-10-20T12:45:00Z","v":134,"vw":31.67},{"c":31.72,"h":31.72,"l":31.67,"n":3,"o":31.67,"t":"2026-10-20T13:15:00Z","v":642,"vw":31.705591},{"c":31.32,"h":31.67,"l":31.255,"n":2374,"o":31.67,"t":"2026-10-20T13:30:00Z","v":146541,"vw":31.470185},{"c":31.42,"h":31.44,"l":31.24,"n":1545,"o":31.32,"t":"2026-10-20T13:45:00Z","v":105159,"vw":31.325174},{"c":31.37,"h":31.44,"l":31.31,"n":1031,"o":31.435,"t":"2026-10-20T14:00:00Z","v":63791,"vw":31.38917},{"c":30.95,"h":31.37,"l":30.95,"n":1453,"o":31.37,"t":"2026-10-20T14:15:00Z","v":81481,"vw":31.135299},{"c":30.85,"h":31.04,"l":30.85,"n":1897,"o":30.93,"t":"2026-10-20T14:30:00Z","v":116845,"vw":30.968739},{"c":30.9952,"h":31.0001,"l":30.82,"n":898,"o":30.86,"t":"2026-10-20T14:45:00Z","v":48963,"vw":30.924751},{"c":31.13,"h":31.2,"l":30.99,"n":1459,"o":30.9999,"t":"2026-10-20T15:00:00Z","v":127047,"vw":31.13385},{"c":31.19,"h":31.23,"l":31.09,"n":581,"o":31.125,"t":"2026-10-20T15:15:00Z","v":37935,"vw":31.181654},{"c":31.12,"h":31.21,"l":31.11,"n":129,"o":31.2,"t":"2026-10-20T15:30:00Z","v":7763,"vw":31.147431},{"c":31.18,"h":31.19,"l":31.105,"n":205,"o":31.12,"t":"2026-10-20T15:45:00Z","v":17691,"vw":31.157732},{"c":31.23,"h":31.24,"l":31.17,"n":161,"o":31.17,"t":"2026-10-20T16:00:00Z","v":7974,"vw":31.196875},{"c":31.23,"h":31.26,"l":31.22,"n":85,"o":31.22,"t":"2026-10-20T16:15:00Z","v":4112,"vw":31.239439},{"c":31.28,"h":31.295,"l":31.25,"n":152,"o":31.25,"t":"2026-10-20T16:30:00Z","v":8442,"vw":31.268612},{"c":31.34,"h":31.355,"l":31.295,"n":69,"o":31.3,"t":"2026-10-20T16:45:00Z","v":5330,"vw":31.324006},{"c":31.3039,"h":31.36,"l":31.2989,"n":280,"o":31.34,"t":"2026-10-20T17:00:00Z","v":25178,"vw":31.331966},{"c":31.28,"h":31.315,"l":31.28,"n":75,"o":31.31,"t":"2026-10-20T17:15:00Z","v":4038,"vw":31.297562},{"c":31.31,"h":31.31,"l":31.275,"n":66,"o":31.285,"t":"2026-10-20T17:30:00Z","v":3087,"vw":31.287094},{"c":31.335,"h":31.3376,"l":31.3,"n":188,"o":31.3,"t":"2026-10-20T17:45:00Z","v":24520,"vw":31.319485},{"c":31.38,"h":31.4,"l":31.305,"n":128,"o":31.335,"t":"2026-10-20T18:00:00Z","v":16656,"vw":31.338478},{"c":31.31,"h":31.38,"l":31.31,"n":120,"o":31.38,"t":"2026-10-20T18:15:00Z","v":13081,"vw":31.351169},{"c":31.365,"h":31.375,"l":31.3,"n":151,"o":31.31,"t":"2026-10-20T18:30:00Z","v":11049,"vw":31.33645},{"c":31.36,"h":31.37,"l":31.36,"n":116,"o":31.37,"t":"2026-10-20T18:45:00Z","v":6671,"vw":31.363198},{"c":31.35,"h":31.3801,"l":31.35,"n":75,"o":31.365,"t":"2026-10-20T19:00:00Z","v":6043,"vw":31.372429},{"c":31.35,"h":31.3625,"l":31.31,"n":132,"o":31.34,"t":"2026-10-20T19:15:00Z","v":7917,"vw":31.344384},{"c":31.37,"h":31.38,"l":31.32,"n":217,"o":31.345,"t":"2026-10-20T19:30:00Z","v":20411,"vw":31.344718},{"c":31.37,"h":31.41,"l":31.365,"n":348,"o":31.37,"t":"2026-10-20T19:45:00Z","v":30421,"vw":31.381528},{"c":31.36,"h":31.36,"l":31.36,"n":6,"o":31.36,"t":"2026-10-20T20:00:00Z","v":6729,"vw":31.36},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-20T22:30:00Z","v":160,"vw":31.5},{"c":31.26,"h":31.26,"l":31.26,"n":1,"o":31.26,"t":"2026-10-21T13:15:00Z","v":812,"vw":31.26},{"c":30.96,"h":31.34,"l":30.95,"n":2432,"o":31.26,"t":"2026-10-21T13:30:00Z","v":138804,"vw":31.169717},{"c":31.13,"h":31.13,"l":30.915,"n":1279,"o":30.965,"t":"2026-10-21T13:45:00Z","v":72425,"vw":31.021529},{"c":31.33,"h":31.335,"l":31.12,"n":957,"o":31.13,"t":"2026-10-21T14:00:00Z","v":66627,"vw":31.203622},{"c":31.28,"h":31.34,"l":31.27,"n":496,"o":31.32,"t":"2026-10-21T14:15:00Z","v":30754,"vw":31.301666},{"c":31.235,"h":31.36,"l":31.225,"n":520,"o":31.28,"t":"2026-10-21T14:30:00Z","v":39342,"vw":31.309451},{"c":31.32,"h":31.32,"l":31.24,"n":357,"o":31.24,"t":"2026-10-21T14:45:00Z","v":26702,"vw":31.290291},{"c":31.27,"h":31.32,"l":31.235,"n":293,"o":31.31,"t":"2026-10-21T15:00:00Z","v":21352,"vw":31.278684},{"c":31.13,"h":31.29,"l":31.125,"n":568,"o":31.25,"t":"2026-10-21T15:15:00Z","v":48386,"vw":31.220388},{"c":31.245,"h":31.25,"l":31.12,"n":364,"o":31.131,"t":"2026-10-21T15:30:00Z","v":28684,"vw":31.164303},{"c":31.24,"h":31.265,"l":31.2,"n":195,"o":31.24,"t":"2026-10-21T15:45:00Z","v":14467,"vw":31.242559},{"c":31.25,"h":31.25,"l":31.19,"n":129,"o":31.22,"t":"2026-10-21T16:00:00Z","v":8993,"vw":31.221151},{"c":31.2975,"h":31.2975,"l":31.25,"n":75,"o":31.26,"t":"2026-10-21T16:15:00Z","v":15625,"vw":31.265028},{"c":31.14,"h":31.3,"l":31.05,"n":914,"o":31.3,"t":"2026-10-21T16:30:00Z","v":95711,"vw":31.160527},{"c":31.185,"h":31.215,"l":31.105,"n":157,"o":31.135,"t":"2026-10-21T16:45:00Z","v":14454,"vw":31.15981},{"c":31.185,"h":31.185,"l":31.14,"n":82,"o":31.18,"t":"2026-10-21T17:00:00Z","v":5226,"vw":31.160402},{"c":31.275,"h":31.275,"l":31.185,"n":97,"o":31.185,"t":"2026-10-21T17:15:00Z","v":11954,"vw":31.214037},{"c":31.295,"h":31.33,"l":31.27,"n":140,"o":31.27,"t":"2026-10-21T17:30:00Z","v":12145,"vw":31.2935},{"c":31.29,"h":31.29,"l":31.1702,"n":217,"o":31.28,"t":"2026-10-21T17:45:00Z","v":23874,"vw":31.237758},{"c":31.325,"h":31.325,"l":31.28,"n":132,"o":31.295,"t":"2026-10-21T18:00:00Z","v":12118,"vw":31.297299},{"c":31.275,"h":31.33,"l":31.255,"n":189,"o":31.32,"t":"2026-10-21T18:15:00Z","v":14987,"vw":31.298251},{"c":31.27,"h":31.285,"l":31.26,"n":152,"o":31.275,"t":"2026-10-21T18:30:00Z","v":15386,"vw":31.271935},{"c":31.435,"h":31.46,"l":31.27,"n":538,"o":31.27,"t":"2026-10-21T18:45:00Z","v":54267,"vw":31.373063},{"c":31.49,"h":31.545,"l":31.42,"n":465,"o":31.43,"t":"2026-10-21T19:00:00Z","v":38770,"vw":31.470168},{"c":31.32,"h":31.49,"l":31.31,"n":315,"o":31.47,"t":"2026-10-21T19:15:00Z","v":23167,"vw":31.393},{"c":31.315,"h":31.34,"l":31.24,"n":301,"o":31.32,"t":"2026-10-21T19:30:00Z","v":22043,"vw":31.29549},{"c":31.275,"h":31.32,"l":31.27,"n":392,"o":31.31,"t":"2026-10-21T19:45:00Z","v":24849,"vw":31.298529},{"c":31.26,"h":31.26,"l":31.26,"n":4,"o":31.26,"t":"2026-10-21T20:00:00Z","v":5756,"vw":31.26},{"c":31.22,"h":31.22,"l":31.22,"n":1,"o":31.22,"t":"2026-10-21T20:15:00Z","v":100,"vw":31.22},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-21T22:45:00Z","v":500,"vw":31.2},{"c":31.6949,"h":31.6949,"l":31.6949,"n":1,"o":31.6949,"t":"2026-10-21T23:00:00Z","v":250,"vw":31.6949},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-21T23:15:00Z","v":130,"vw":31.3},{"c":31.27,"h":31.27,"l":31.27,"n":2,"o":31.27,"t":"2026-10-22T08:00:00Z","v":513,"vw":31.27},{"c":31.38,"h":31.59,"l":31.335,"n":1316,"o":31.45,"t":"2026-10-22T13:30:00Z","v":82340,"vw":31.430097},{"c":31.13,"h":31.43,"l":31.1,"n":1554,"o":31.39,"t":"2026-10-22T13:45:00Z","v":73391,"vw":31.232575},{"c":30.935,"h":31.11,"l":30.87,"n":1196,"o":31.105,"t":"2026-10-22T14:00:00Z","v":63120,"vw":31.023295},{"c":30.87,"h":31.08,"l":30.86,"n":1078,"o":30.93,"t":"2026-10-22T14:15:00Z","v":53431,"vw":30.963928},{"c":30.775,"h":30.88,"l":30.72,"n":1067,"o":30.88,"t":"2026-10-22T14:30:00Z","v":51188,"vw":30.787416},{"c":30.7311,"h":30.81,"l":30.7124,"n":919,"o":30.775,"t":"2026-10-22T14:45:00Z","v":53184,"vw":30.750716},{"c":30.72,"h":30.85,"l":30.715,"n":796,"o":30.75,"t":"2026-10-22T15:00:00Z","v":54340,"vw":30.787975},{"c":30.52,"h":30.7,"l":30.47,"n":815,"o":30.7,"t":"2026-10-22T15:15:00Z","v":64789,"vw":30.602773},{"c":30.55,"h":30.56,"l":30.41,"n":978,"o":30.51,"t":"2026-10-22T15:30:00Z","v":112239,"vw":30.46095},{"c":30.67,"h":30.7,"l":30.55,"n":355,"o":30.55,"t":"2026-10-22T15:45:00Z","v":44291,"vw":30.599921},{"c":30.82,"h":30.82,"l":30.68,"n":333,"o":30.68,"t":"2026-10-22T16:00:00Z","v":22488,"vw":30.756021},{"c":30.88,"h":30.88,"l":30.8299,"n":208,"o":30.84,"t":"2026-10-22T16:15:00Z","v":18346,"vw":30.847632},{"c":30.94,"h":30.95,"l":30.83,"n":255,"o":30.86,"t":"2026-10-22T16:30:00Z","v":14866,"vw":30.885798},{"c":31.08,"h":31.085,"l":30.955,"n":426,"o":30.96,"t":"2026-10-22T16:45:00Z","v":89440,"vw":31.006349},{"c":31.02,"h":31.086,"l":31.005,"n":204,"o":31.065,"t":"2026-10-22T17:00:00Z","v":14763,"vw":31.045983},{"c":31.03,"h":31.03,"l":30.96,"n":240,"o":31,"t":"2026-10-22T17:15:00Z","v":15495,"vw":30.987144},{"c":31.06,"h":31.07,"l":31.015,"n":206,"o":31.035,"t":"2026-10-22T17:30:00Z","v":13178,"vw":31.044514},{"c":31.18,"h":31.195,"l":31.09,"n":126,"o":31.09,"t":"2026-10-22T17:45:00Z","v":7082,"vw":31.138603},{"c":31.14,"h":31.19,"l":31.13,"n":232,"o":31.165,"t":"2026-10-22T18:00:00Z","v":16081,"vw":31.157423},{"c":31.18,"h":31.19,"l":31.1175,"n":222,"o":31.13,"t":"2026-10-22T18:15:00Z","v":13865,"vw":31.148985},{"c":31.185,"h":31.19,"l":31.1489,"n":279,"o":31.15,"t":"2026-10-22T18:30:00Z","v":16762,"vw":31.167824},{"c":31.215,"h":31.23,"l":31.175,"n":209,"o":31.18,"t":"2026-10-22T18:45:00Z","v":17690,"vw":31.211534},{"c":31.19,"h":31.22,"l":31.14,"n":220,"o":31.21,"t":"2026-10-22T19:00:00Z","v":13266,"vw":31.186428},{"c":31.145,"h":31.17,"l":31.115,"n":219,"o":31.165,"t":"2026-10-22T19:15:00Z","v":20713,"vw":31.145989},{"c":31.1,"h":31.135,"l":31.065,"n":429,"o":31.135,"t":"2026-10-22T19:30:00Z","v":49908,"vw":31.099693},{"c":31.075,"h":31.1559,"l":31.045,"n":715,"o":31.09,"t":"2026-10-22T19:45:00Z","v":75289,"vw":31.089503},{"c":31.05,"h":31.05,"l":31.05,"n":7,"o":31.05,"t":"2026-10-22T20:00:00Z","v":3522,"vw":31.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":39.30849821129521,"iv":0.7270061751286093,"gamma":0.03688724092078022,"theta":-0.026212359664729196,"vega":0.020299095157894097,"rho":0.003217957690461331,"breakevenPct":28.046693112061874},{"delta":0.2,"premium":0.5,"strike":35.93804151553734,"iv":0.5529791626360111,"gamma":0.058219156899479665,"theta":-0.024172898917922715,"vega":0.02437335130988423,"rho":0.0043462230455866375,"breakevenPct":17.3527907102652},{"delta":0.25,"premium":0.5549734829827186,"strike":34.26702022689709,"iv":0.4560268234273736,"gamma":0.08018282583160746,"theta":-0.022787350085847164,"vega":0.02761907320388977,"rho":0.005468892022876961,"breakevenPct":12.148127890112093},{"delta":0.3,"premium":0.575,"strike":33.0470056445186,"iv":0.3705102613366703,"gamma":0.10926391644803868,"theta":-0.020704529256920918,"vega":0.029921296383228022,"rho":0.006692411637285324,"breakevenPct":8.283432027435099},{"delta":0.35,"premium":0.6891975308641974,"strike":32.54320987654321,"iv":0.35749012345679015,"gamma":0.11954444444444444,"theta":-0.021193827160493825,"vega":0.03155308641975309,"rho":0.007794372964054932,"breakevenPct":7.028687302439323},{"delta":0.4,"premium":0.8079059829059829,"strike":32.06837606837607,"iv":0.34770854700854703,"gamma":0.12894615384615385,"theta":-0.02181111111111111,"vega":0.033167521367521366,"rho":0.008890183827845859,"breakevenPct":5.881745736818207},{"delta":0.45,"premium":0.9555873379099924,"strike":31.67353165522502,"iv":0.34316590389016016,"gamma":0.13251998474446988,"theta":-0.021997940503432494,"vega":0.033661174675819985,"rho":0.009975116026647309,"breakevenPct":5.085729446489575},{"delta":0.5,"premium":1.1081426392067124,"strike":31.292143401983218,"iv":0.3395045766590389,"gamma":0.13511342486651412,"theta":-0.022112356979405036,"vega":0.03396628527841342,"rho":0.011058218169656138,"breakevenPct":4.34874731462136},{"delta":0.55,"premium":1.2720051132213297,"strike":30.914536157779402,"iv":0.3361872169466764,"gamma":0.13619408327246166,"theta":-0.022037618699780864,"vega":0.03391796932067202,"rho":0.012135812269016596,"breakevenPct":3.6603583607108883},{"delta":0.6,"premium":1.472881665449233,"strike":30.549306062819575,"iv":0.33399583637691743,"gamma":0.13232264426588752,"theta":-0.021343681519357196,"vega":0.0327127100073046,"rho":0.01319537576395547,"breakevenPct":3.131039382508241},{"delta":0.65,"premium":1.6737582176771366,"strike":30.18407596785975,"iv":0.3318044558071585,"gamma":0.12845120525931336,"theta":-0.020649744338933528,"vega":0.03150745069393718,"rho":0.014254939258894345,"breakevenPct":2.601720404305593},{"delta":0.7,"premium":1.8639027431421444,"strike":29.845386533665835,"iv":0.32197980049875313,"gamma":0.12317581047381547,"theta":-0.0191713216957606,"vega":0.029415710723192025,"rho":0.015329292190992182,"breakevenPct":2.1233149011529098},{"delta":0.75,"premium":2.043142144638404,"strike":29.533665835411473,"iv":0.304398753117207,"gamma":0.11647381546134664,"theta":-0.016895760598503742,"vega":0.026423192019950126,"rho":0.016418673099558,"breakevenPct":1.6966440581316409},{"delta":0.8,"premium":2.2223815461346637,"strike":29.221945137157107,"iv":0.28681770573566084,"gamma":0.1097718204488778,"theta":-0.014620199501246881,"vega":0.023430673316708228,"rho":0.01750805400812382,"breakevenPct":1.269973215110372},{"delta":0.85,"premium":2.499643705463183,"strike":28.828978622327792,"iv":0.2755313539192399,"gamma":0.09756057007125891,"theta":-0.012350118764845605,"vega":0.019846318289786224,"rho":0.018536402248370908,"breakevenPct":0.8973343890208522},{"delta":0.9,"premium":3.019239904988124,"strike":28.235154394299286,"iv":0.2798068883610451,"gamma":0.07172921615201897,"theta":-0.010093586698337289,"vega":0.014798812351543938,"rho":0.019413864169718922,"breakevenPct":0.6582747159014865}],"put":[{"delta":0.1,"premium":0.4652626865691072,"strike":22.61050746276429,"iv":1.0012495350786645,"gamma":0.020190904559453892,"theta":-0.026147641049706884,"vega":0.01527214657869283,"rho":-0.0028683877362007445,"breakevenPct":28.678760785200712},{"delta":0.15,"premium":0.475,"strike":26.23064251323697,"iv":0.6481505663615881,"gamma":0.041568489093459095,"theta":-0.022219236010792936,"vega":0.02028766059209951,"rho":-0.004158388782426985,"breakevenPct":17.051070810831025},{"delta":0.2,"premium":0.5,"strike":28.055307546436467,"iv":0.4826915897877958,"gamma":0.06685568689221001,"theta":-0.019634575448372035,"vega":0.024364174144113356,"rho":-0.005471274565352994,"breakevenPct":11.25504815962491},{"delta":0.25,"premium":0.536872062146619,"strike":29.113452498912675,"iv":0.38924351938008867,"gamma":0.09339125523389563,"theta":-0.017690127254662253,"vega":0.027476996235962104,"rho":-0.006796169550775382,"breakevenPct":7.965924519271966},{"delta":0.3,"premium":0.6888382740946046,"strike":29.581040843368015,"iv":0.39038090367329087,"gamma":0.10183468601770596,"theta":-0.019383098111907898,"vega":0.029704318896319644,"rho":-0.008159791684481523,"breakevenPct":6.9494281182820945},{"delta":0.35,"premium":0.840568862275449,"strike":30.04448246364414,"iv":0.39017673224978616,"gamma":0.11017844311377245,"theta":-0.020882207014542343,"vega":0.03181120615911035,"rho":-0.009521318801447003,"breakevenPct":5.945527853885054},{"delta":0.4,"premium":0.9902694610778444,"strike":30.472198460222412,"iv":0.37841454234388366,"gamma":0.11766347305389223,"theta":-0.020711120615911034,"vega":0.03288049615055603,"rho":-0.010864796543416013,"breakevenPct":5.050148150903164},{"delta":0.45,"premium":1.1399700598802396,"strike":30.899914456800683,"iv":0.36665235243798117,"gamma":0.12514850299401198,"theta":-0.020540034217279728,"vega":0.03394978614200171,"rho":-0.012208274285385021,"breakevenPct":4.154768447921276},{"delta":0.5,"premium":1.3419175911251982,"strike":31.30348652931854,"iv":0.3627467511885895,"gamma":0.12653581616481777,"theta":-0.020166164817749604,"vega":0.033987559429477024,"rho":-0.013579518399582904,"breakevenPct":3.5054140476864983},{"delta":0.55,"premium":1.559825673534073,"strike":31.699683042789225,"iv":0.36124120443740093,"gamma":0.12606038034865294,"theta":-0.019730348652931856,"vega":0.033710221870047546,"rho":-0.014959244669265851,"breakevenPct":2.9312162020768153},{"delta":0.6,"premium":1.8081516587677724,"strike":32.11469194312796,"iv":0.3618089099526066,"gamma":0.12377317535545024,"theta":-0.019193554502369668,"vega":0.03312151658767773,"rho":-0.016359372086503482,"breakevenPct":2.3943952194518916},{"delta":0.65,"premium":2.15175355450237,"strike":32.58862559241706,"iv":0.3688705213270142,"gamma":0.11581109004739336,"theta":-0.01834047393364929,"vega":0.0315575355450237,"rho":-0.01782340061880911,"breakevenPct":1.974647220886663},{"delta":0.7,"premium":2.5001012145748986,"strike":33.0668016194332,"iv":0.3744188259109312,"gamma":0.10769757085020244,"theta":-0.017299392712550613,"vega":0.029825910931174093,"rho":-0.019291449931316904,"breakevenPct":1.556520435238971},{"delta":0.75,"premium":2.8796558704453443,"strike":33.572874493927124,"iv":0.370015991902834,"gamma":0.09858825910931174,"theta":-0.015022064777327936,"vega":0.0269919028340081,"rho":-0.02078593891969957,"breakevenPct":1.14905435271568},{"delta":0.8,"premium":3.517073170731709,"strike":34.31707317073171,"iv":0.38881219512195137,"gamma":0.08443170731707313,"theta":-0.013575609756097564,"vega":0.024029268292682922,"rho":-0.022472936892810363,"breakevenPct":0.8051529790660225},{"delta":0.85,"premium":6.5,"strike":37.3,"iv":0.58209,"gamma":0.04672,"theta":-0.0173,"vega":0.02003,"rho":-0.025961159051846726,"breakevenPct":0.8051529790660225},{"delta":0.9,"premium":11.304651162790698,"strike":42.18604651162791,"iv":0.7882465116279069,"gamma":0.025925581395348837,"theta":-0.017060465116279067,"vega":0.015053488372093022,"rho":-0.030929487910813673,"breakevenPct":0.543010148672439}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":39.30849821129521,"iv":0.7270061751286093,"gamma":0.03688724092078022,"theta":-0.026212359664729196,"vega":0.020299095157894097,"rho":0.003217957690461331,"breakevenPct":28.046693112061874},{"delta":0.2,"premium":0.5,"strike":35.93804151553734,"iv":0.5529791626360111,"gamma":0.058219156899479665,"theta":-0.024172898917922715,"vega":0.02437335130988423,"rho":0.0043462230455866375,"breakevenPct":17.3527907102652},{"delta":0.25,"premium":0.5549734829827186,"strike":34.26702022689709,"iv":0.4560268234273736,"gamma":0.08018282583160746,"theta":-0.022787350085847164,"vega":0.02761907320388977,"rho":0.005468892022876961,"breakevenPct":12.148127890112093},{"delta":0.3,"premium":0.575,"strike":33.0470056445186,"iv":0.3705102613366703,"gamma":0.10926391644803868,"theta":-0.020704529256920918,"vega":0.029921296383228022,"rho":0.006692411637285324,"breakevenPct":8.283432027435099},{"delta":0.35,"premium":0.6891975308641974,"strike":32.54320987654321,"iv":0.35749012345679015,"gamma":0.11954444444444444,"theta":-0.021193827160493825,"vega":0.03155308641975309,"rho":0.007794372964054932,"breakevenPct":7.028687302439323},{"delta":0.4,"premium":0.8079059829059829,"strike":32.06837606837607,"iv":0.34770854700854703,"gamma":0.12894615384615385,"theta":-0.02181111111111111,"vega":0.033167521367521366,"rho":0.008890183827845859,"breakevenPct":5.881745736818207},{"delta":0.45,"premium":0.9555873379099924,"strike":31.67353165522502,"iv":0.34316590389016016,"gamma":0.13251998474446988,"theta":-0.021997940503432494,"vega":0.033661174675819985,"rho":0.009975116026647309,"breakevenPct":5.085729446489575},{"delta":0.5,"premium":1.1081426392067124,"strike":31.292143401983218,"iv":0.3395045766590389,"gamma":0.13511342486651412,"theta":-0.022112356979405036,"vega":0.03396628527841342,"rho":0.011058218169656138,"breakevenPct":4.34874731462136},{"delta":0.55,"premium":1.2720051132213297,"strike":30.914536157779402,"iv":0.3361872169466764,"gamma":0.13619408327246166,"theta":-0.022037618699780864,"vega":0.03391796932067202,"rho":0.012135812269016596,"breakevenPct":3.6603583607108883},{"delta":0.6,"premium":1.472881665449233,"strike":30.549306062819575,"iv":0.33399583637691743,"gamma":0.13232264426588752,"theta":-0.021343681519357196,"vega":0.0327127100073046,"rho":0.01319537576395547,"breakevenPct":3.131039382508241},{"delta":0.65,"premium":1.6737582176771366,"strike":30.18407596785975,"iv":0.3318044558071585,"gamma":0.12845120525931336,"theta":-0.020649744338933528,"vega":0.03150745069393718,"rho":0.014254939258894345,"breakevenPct":2.601720404305593},{"delta":0.7,"premium":1.8639027431421444,"strike":29.845386533665835,"iv":0.32197980049875313,"gamma":0.12317581047381547,"theta":-0.0191713216957606,"vega":0.029415710723192025,"rho":0.015329292190992182,"breakevenPct":2.1233149011529098},{"delta":0.75,"premium":2.043142144638404,"strike":29.533665835411473,"iv":0.304398753117207,"gamma":0.11647381546134664,"theta":-0.016895760598503742,"vega":0.026423192019950126,"rho":0.016418673099558,"breakevenPct":1.6966440581316409},{"delta":0.8,"premium":2.2223815461346637,"strike":29.221945137157107,"iv":0.28681770573566084,"gamma":0.1097718204488778,"theta":-0.014620199501246881,"vega":0.023430673316708228,"rho":0.01750805400812382,"breakevenPct":1.269973215110372},{"delta":0.85,"premium":2.499643705463183,"strike":28.828978622327792,"iv":0.2755313539192399,"gamma":0.09756057007125891,"theta":-0.012350118764845605,"vega":0.019846318289786224,"rho":0.018536402248370908,"breakevenPct":0.8973343890208522},{"delta":0.9,"premium":3.019239904988124,"strike":28.235154394299286,"iv":0.2798068883610451,"gamma":0.07172921615201897,"theta":-0.010093586698337289,"vega":0.014798812351543938,"rho":0.019413864169718922,"breakevenPct":0.6582747159014865}],"put":[{"delta":0.1,"premium":0.4652626865691072,"strike":22.61050746276429,"iv":1.0012495350786645,"gamma":0.020190904559453892,"theta":-0.026147641049706884,"vega":0.01527214657869283,"rho":-0.0028683877362007445,"breakevenPct":28.678760785200712},{"delta":0.15,"premium":0.475,"strike":26.23064251323697,"iv":0.6481505663615881,"gamma":0.041568489093459095,"theta":-0.022219236010792936,"vega":0.02028766059209951,"rho":-0.004158388782426985,"breakevenPct":17.051070810831025},{"delta":0.2,"premium":0.5,"strike":28.055307546436467,"iv":0.4826915897877958,"gamma":0.06685568689221001,"theta":-0.019634575448372035,"vega":0.024364174144113356,"rho":-0.005471274565352994,"breakevenPct":11.25504815962491},{"delta":0.25,"premium":0.536872062146619,"strike":29.113452498912675,"iv":0.38924351938008867,"gamma":0.09339125523389563,"theta":-0.017690127254662253,"vega":0.027476996235962104,"rho":-0.006796169550775382,"breakevenPct":7.965924519271966},{"delta":0.3,"premium":0.6888382740946046,"strike":29.581040843368015,"iv":0.39038090367329087,"gamma":0.10183468601770596,"theta":-0.019383098111907898,"vega":0.029704318896319644,"rho":-0.008159791684481523,"breakevenPct":6.9494281182820945},{"delta":0.35,"premium":0.840568862275449,"strike":30.04448246364414,"iv":0.39017673224978616,"gamma":0.11017844311377245,"theta":-0.020882207014542343,"vega":0.03181120615911035,"rho":-0.009521318801447003,"breakevenPct":5.945527853885054},{"delta":0.4,"premium":0.9902694610778444,"strike":30.472198460222412,"iv":0.37841454234388366,"gamma":0.11766347305389223,"theta":-0.020711120615911034,"vega":0.03288049615055603,"rho":-0.010864796543416013,"breakevenPct":5.050148150903164},{"delta":0.45,"premium":1.1399700598802396,"strike":30.899914456800683,"iv":0.36665235243798117,"gamma":0.12514850299401198,"theta":-0.020540034217279728,"vega":0.03394978614200171,"rho":-0.012208274285385021,"breakevenPct":4.154768447921276},{"delta":0.5,"premium":1.3419175911251982,"strike":31.30348652931854,"iv":0.3627467511885895,"gamma":0.12653581616481777,"theta":-0.020166164817749604,"vega":0.033987559429477024,"rho":-0.013579518399582904,"breakevenPct":3.5054140476864983},{"delta":0.55,"premium":1.559825673534073,"strike":31.699683042789225,"iv":0.36124120443740093,"gamma":0.12606038034865294,"theta":-0.019730348652931856,"vega":0.033710221870047546,"rho":-0.014959244669265851,"breakevenPct":2.9312162020768153},{"delta":0.6,"premium":1.8081516587677724,"strike":32.11469194312796,"iv":0.3618089099526066,"gamma":0.12377317535545024,"theta":-0.019193554502369668,"vega":0.03312151658767773,"rho":-0.016359372086503482,"breakevenPct":2.3943952194518916},{"delta":0.65,"premium":2.15175355450237,"strike":32.58862559241706,"iv":0.3688705213270142,"gamma":0.11581109004739336,"theta":-0.01834047393364929,"vega":0.0315575355450237,"rho":-0.01782340061880911,"breakevenPct":1.974647220886663},{"delta":0.7,"premium":2.5001012145748986,"strike":33.0668016194332,"iv":0.3744188259109312,"gamma":0.10769757085020244,"theta":-0.017299392712550613,"vega":0.029825910931174093,"rho":-0.019291449931316904,"breakevenPct":1.556520435238971},{"delta":0.75,"premium":2.8796558704453443,"strike":33.572874493927124,"iv":0.370015991902834,"gamma":0.09858825910931174,"theta":-0.015022064777327936,"vega":0.0269919028340081,"rho":-0.02078593891969957,"breakevenPct":1.14905435271568},{"delta":0.8,"premium":3.517073170731709,"strike":34.31707317073171,"iv":0.38881219512195137,"gamma":0.08443170731707313,"theta":-0.013575609756097564,"vega":0.024029268292682922,"rho":-0.022472936892810363,"breakevenPct":0.8051529790660225},{"delta":0.85,"premium":6.5,"strike":37.3,"iv":0.58209,"gamma":0.04672,"theta":-0.0173,"vega":0.02003,"rho":-0.025961159051846726,"breakevenPct":0.8051529790660225},{"delta":0.9,"premium":11.304651162790698,"strike":42.18604651162791,"iv":0.7882465116279069,"gamma":0.025925581395348837,"theta":-0.017060465116279067,"vega":0.015053488372093022,"rho":-0.030929487910813673,"breakevenPct":0.543010148672439}]}},"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"}}