{"symbol":"FTGC","url":"https://intraalpha.com/companies/FTGC","capturedAt":"2026-10-22T23:45:40.384Z","state":"ready","quote":{"symbol":"FTGC","last_price":30.68,"prev_close":30.8319,"regular_close":30.68,"change":-0.1519,"change_pct":-0.4927,"regular_change":-0.1519,"regular_change_pct":-0.4927,"extended_change":0,"extended_change_pct":0,"bid":30,"ask":31.07,"bid_size":400,"ask_size":100,"volume":488647,"vwap":30.696841,"open":30.86,"high":30.86,"low":30.615,"close":30.68,"trade_count":2526,"last_trade_at":"2026-10-22T20:00:00.365766848Z","last_quote_at":"2026-10-22T20:00:23.240075328Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:39.057051158-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3300000000,"net_expense_ratio":0.0098,"portfolio_turnover":0.16,"dividend_yield":0.1428,"inception_date":"2013-10-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:39.824549+00:00"},"optionObservedAt":"2026-10-22T19:55:02.480Z","bars":[{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-10-15T08:20:00Z","v":158,"vw":31.15},{"c":30.99,"h":31.03,"l":30.99,"n":12,"o":31.03,"t":"2026-10-15T13:30:00Z","v":4880,"vw":31.018754},{"c":30.97,"h":30.99,"l":30.9617,"n":58,"o":30.98,"t":"2026-10-15T13:35:00Z","v":13742,"vw":30.97922},{"c":31,"h":31,"l":30.98,"n":33,"o":30.98,"t":"2026-10-15T13:40:00Z","v":4029,"vw":30.988451},{"c":30.94,"h":31.005,"l":30.935,"n":44,"o":31,"t":"2026-10-15T13:45:00Z","v":8285,"vw":30.968809},{"c":30.9,"h":30.9399,"l":30.89,"n":42,"o":30.93,"t":"2026-10-15T13:50:00Z","v":5547,"vw":30.903541},{"c":30.94,"h":30.94,"l":30.9,"n":23,"o":30.9,"t":"2026-10-15T13:55:00Z","v":3323,"vw":30.9075},{"c":31,"h":31,"l":30.94,"n":19,"o":30.94,"t":"2026-10-15T14:00:00Z","v":759,"vw":30.968399},{"c":31.02,"h":31.04,"l":31,"n":43,"o":31,"t":"2026-10-15T14:05:00Z","v":7693,"vw":31.028368},{"c":31.035,"h":31.05,"l":31.025,"n":15,"o":31.025,"t":"2026-10-15T14:10:00Z","v":1187,"vw":31.038151},{"c":31.045,"h":31.05,"l":31.035,"n":20,"o":31.035,"t":"2026-10-15T14:15:00Z","v":1522,"vw":31.04081},{"c":31.05,"h":31.05,"l":31.0397,"n":16,"o":31.0397,"t":"2026-10-15T14:20:00Z","v":1679,"vw":31.045182},{"c":31.05,"h":31.055,"l":31.05,"n":23,"o":31.055,"t":"2026-10-15T14:25:00Z","v":1843,"vw":31.051652},{"c":31.055,"h":31.09,"l":31.05,"n":51,"o":31.075,"t":"2026-10-15T14:30:00Z","v":15045,"vw":31.069561},{"c":31.0742,"h":31.0742,"l":31.05,"n":17,"o":31.05,"t":"2026-10-15T14:35:00Z","v":1876,"vw":31.067356},{"c":31.08,"h":31.08,"l":31.056,"n":27,"o":31.075,"t":"2026-10-15T14:40:00Z","v":2940,"vw":31.068028},{"c":31.07,"h":31.089,"l":31.07,"n":30,"o":31.085,"t":"2026-10-15T14:45:00Z","v":6816,"vw":31.08591},{"c":31.035,"h":31.08,"l":31.035,"n":25,"o":31.07,"t":"2026-10-15T14:50:00Z","v":3310,"vw":31.063088},{"c":31.03,"h":31.04,"l":31.03,"n":12,"o":31.04,"t":"2026-10-15T14:55:00Z","v":864,"vw":31.031616},{"c":31.035,"h":31.04,"l":31.03,"n":6,"o":31.03,"t":"2026-10-15T15:00:00Z","v":1219,"vw":31.034738},{"c":31.055,"h":31.06,"l":31.035,"n":21,"o":31.04,"t":"2026-10-15T15:05:00Z","v":2880,"vw":31.049062},{"c":31.06,"h":31.075,"l":31.055,"n":23,"o":31.055,"t":"2026-10-15T15:10:00Z","v":4896,"vw":31.059191},{"c":31.08,"h":31.08,"l":31.06,"n":17,"o":31.064,"t":"2026-10-15T15:15:00Z","v":1654,"vw":31.067973},{"c":31.09,"h":31.1076,"l":31.085,"n":37,"o":31.09,"t":"2026-10-15T15:20:00Z","v":5037,"vw":31.095346},{"c":31.09,"h":31.1,"l":31.09,"n":9,"o":31.1,"t":"2026-10-15T15:25:00Z","v":1246,"vw":31.096956},{"c":31.095,"h":31.095,"l":31.09,"n":8,"o":31.09,"t":"2026-10-15T15:30:00Z","v":1815,"vw":31.09273},{"c":31.08,"h":31.105,"l":31.0799,"n":23,"o":31.1,"t":"2026-10-15T15:35:00Z","v":5067,"vw":31.095539},{"c":31.0798,"h":31.11,"l":31.0798,"n":16,"o":31.09,"t":"2026-10-15T15:40:00Z","v":4771,"vw":31.100456},{"c":31.07,"h":31.075,"l":31.07,"n":8,"o":31.07,"t":"2026-10-15T15:45:00Z","v":1642,"vw":31.070738},{"c":31.085,"h":31.09,"l":31.0697,"n":31,"o":31.07,"t":"2026-10-15T15:50:00Z","v":7091,"vw":31.076935},{"c":31.08,"h":31.08,"l":31.07,"n":12,"o":31.07,"t":"2026-10-15T15:55:00Z","v":948,"vw":31.076742},{"c":31.075,"h":31.085,"l":31.06,"n":31,"o":31.08,"t":"2026-10-15T16:00:00Z","v":5673,"vw":31.071242},{"c":31.0499,"h":31.05,"l":31.045,"n":11,"o":31.05,"t":"2026-10-15T16:05:00Z","v":979,"vw":31.049133},{"c":31.06,"h":31.06,"l":31.055,"n":16,"o":31.055,"t":"2026-10-15T16:10:00Z","v":1785,"vw":31.05757},{"c":31.065,"h":31.065,"l":31.065,"n":4,"o":31.065,"t":"2026-10-15T16:15:00Z","v":684,"vw":31.065},{"c":31.065,"h":31.07,"l":31.06,"n":12,"o":31.06,"t":"2026-10-15T16:20:00Z","v":992,"vw":31.065396},{"c":31.065,"h":31.075,"l":31.065,"n":17,"o":31.07,"t":"2026-10-15T16:25:00Z","v":1272,"vw":31.069909},{"c":31.06,"h":31.085,"l":31.055,"n":26,"o":31.08,"t":"2026-10-15T16:30:00Z","v":6678,"vw":31.073887},{"c":31.05,"h":31.0551,"l":31.05,"n":21,"o":31.055,"t":"2026-10-15T16:35:00Z","v":2773,"vw":31.052842},{"c":31.03,"h":31.03,"l":31.025,"n":12,"o":31.03,"t":"2026-10-15T16:40:00Z","v":1544,"vw":31.026742},{"c":31.045,"h":31.045749,"l":31.04,"n":20,"o":31.04,"t":"2026-10-15T16:45:00Z","v":1653,"vw":31.041317},{"c":31.045,"h":31.05,"l":31.04,"n":26,"o":31.04,"t":"2026-10-15T16:50:00Z","v":2796,"vw":31.043651},{"c":31.05,"h":31.06,"l":31.0499,"n":18,"o":31.0499,"t":"2026-10-15T16:55:00Z","v":5667,"vw":31.054095},{"c":31.05,"h":31.05,"l":31.03,"n":37,"o":31.045,"t":"2026-10-15T17:00:00Z","v":30042,"vw":31.045868},{"c":31.04,"h":31.04,"l":31.0324,"n":7,"o":31.0324,"t":"2026-10-15T17:05:00Z","v":510,"vw":31.037487},{"c":31.0324,"h":31.04,"l":31.025,"n":20,"o":31.03,"t":"2026-10-15T17:10:00Z","v":1963,"vw":31.032012},{"c":31.04,"h":31.04,"l":31.03,"n":19,"o":31.04,"t":"2026-10-15T17:15:00Z","v":3838,"vw":31.038841},{"c":31.046,"h":31.046,"l":31.035,"n":11,"o":31.04,"t":"2026-10-15T17:20:00Z","v":2527,"vw":31.038822},{"c":31.065,"h":31.065,"l":31.04,"n":20,"o":31.04,"t":"2026-10-15T17:25:00Z","v":3936,"vw":31.057695},{"c":31.07,"h":31.07,"l":31.05,"n":20,"o":31.055,"t":"2026-10-15T17:30:00Z","v":3679,"vw":31.05492},{"c":31.079,"h":31.085,"l":31.07,"n":48,"o":31.085,"t":"2026-10-15T17:35:00Z","v":15014,"vw":31.073177},{"c":31.0801,"h":31.0801,"l":31.07,"n":43,"o":31.075,"t":"2026-10-15T17:40:00Z","v":6821,"vw":31.074186},{"c":31.055,"h":31.08,"l":31.055,"n":15,"o":31.08,"t":"2026-10-15T17:45:00Z","v":3686,"vw":31.069846},{"c":31.056387,"h":31.065,"l":31.056387,"n":18,"o":31.0597,"t":"2026-10-15T17:50:00Z","v":4841,"vw":31.061049},{"c":31.045,"h":31.045,"l":31.045,"n":4,"o":31.045,"t":"2026-10-15T17:55:00Z","v":384,"vw":31.045},{"c":31.055,"h":31.06,"l":31.0499,"n":12,"o":31.06,"t":"2026-10-15T18:00:00Z","v":1817,"vw":31.052981},{"c":31.07,"h":31.08,"l":31.065,"n":14,"o":31.065,"t":"2026-10-15T18:05:00Z","v":8719,"vw":31.071645},{"c":31.055,"h":31.07,"l":31.05,"n":22,"o":31.07,"t":"2026-10-15T18:10:00Z","v":3084,"vw":31.053475},{"c":31.055,"h":31.055,"l":31.044,"n":13,"o":31.044,"t":"2026-10-15T18:15:00Z","v":1527,"vw":31.050864},{"c":31.0501,"h":31.0501,"l":31.0501,"n":2,"o":31.0501,"t":"2026-10-15T18:20:00Z","v":363,"vw":31.0501},{"c":31.045,"h":31.055,"l":31.04,"n":14,"o":31.04,"t":"2026-10-15T18:25:00Z","v":4517,"vw":31.045663},{"c":31.0499,"h":31.05,"l":31.04,"n":17,"o":31.04,"t":"2026-10-15T18:30:00Z","v":2919,"vw":31.046901},{"c":31.045,"h":31.0499,"l":31.045,"n":5,"o":31.0499,"t":"2026-10-15T18:35:00Z","v":693,"vw":31.046193},{"c":31.045,"h":31.05,"l":31.0351,"n":36,"o":31.05,"t":"2026-10-15T18:40:00Z","v":4677,"vw":31.043865},{"c":31.04,"h":31.045,"l":31.035,"n":22,"o":31.045,"t":"2026-10-15T18:45:00Z","v":2378,"vw":31.039298},{"c":31.035,"h":31.04,"l":31.03,"n":16,"o":31.04,"t":"2026-10-15T18:50:00Z","v":1377,"vw":31.035406},{"c":31.04,"h":31.045,"l":31.04,"n":25,"o":31.045,"t":"2026-10-15T18:55:00Z","v":4269,"vw":31.041478},{"c":31.04,"h":31.04,"l":31.035,"n":13,"o":31.04,"t":"2026-10-15T19:00:00Z","v":1555,"vw":31.03844},{"c":31.045,"h":31.045,"l":31.0378,"n":20,"o":31.04,"t":"2026-10-15T19:05:00Z","v":3666,"vw":31.041416},{"c":31.04,"h":31.05,"l":31.04,"n":17,"o":31.045,"t":"2026-10-15T19:10:00Z","v":13738,"vw":31.04873},{"c":31.035,"h":31.046,"l":31.035,"n":18,"o":31.04,"t":"2026-10-15T19:15:00Z","v":3988,"vw":31.038336},{"c":31.02,"h":31.02,"l":31.015,"n":33,"o":31.02,"t":"2026-10-15T19:20:00Z","v":4077,"vw":31.017149},{"c":31.025,"h":31.025,"l":31.025,"n":9,"o":31.025,"t":"2026-10-15T19:25:00Z","v":3977,"vw":31.025},{"c":31.03,"h":31.03,"l":31.0101,"n":26,"o":31.02,"t":"2026-10-15T19:30:00Z","v":6849,"vw":31.024619},{"c":31.035,"h":31.035,"l":31.025,"n":30,"o":31.03,"t":"2026-10-15T19:35:00Z","v":9942,"vw":31.028104},{"c":31.045,"h":31.045,"l":31.04,"n":19,"o":31.04,"t":"2026-10-15T19:40:00Z","v":1350,"vw":31.044489},{"c":31.049,"h":31.06,"l":31.045,"n":28,"o":31.05,"t":"2026-10-15T19:45:00Z","v":3865,"vw":31.050831},{"c":31.045,"h":31.046,"l":31.04,"n":13,"o":31.04,"t":"2026-10-15T19:50:00Z","v":1644,"vw":31.042797},{"c":31.025,"h":31.05,"l":31.025,"n":46,"o":31.0423,"t":"2026-10-15T19:55:00Z","v":11542,"vw":31.046871},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-16T12:35:00Z","v":150,"vw":31.04},{"c":30.96,"h":31,"l":30.95,"n":23,"o":30.95,"t":"2026-10-16T13:25:00Z","v":3532,"vw":30.975},{"c":30.96,"h":30.96,"l":30.94,"n":54,"o":30.96,"t":"2026-10-16T13:30:00Z","v":10107,"vw":30.956587},{"c":30.9601,"h":30.9792,"l":30.9501,"n":30,"o":30.9792,"t":"2026-10-16T13:35:00Z","v":6678,"vw":30.963683},{"c":30.93,"h":30.95,"l":30.93,"n":25,"o":30.95,"t":"2026-10-16T13:40:00Z","v":3648,"vw":30.941915},{"c":30.9269,"h":30.9298,"l":30.925,"n":14,"o":30.925,"t":"2026-10-16T13:45:00Z","v":1299,"vw":30.926119},{"c":30.925,"h":30.925,"l":30.925,"n":1,"o":30.925,"t":"2026-10-16T13:50:00Z","v":473,"vw":30.925},{"c":30.88,"h":30.9,"l":30.88,"n":17,"o":30.895,"t":"2026-10-16T13:55:00Z","v":2647,"vw":30.892407},{"c":30.86,"h":30.89,"l":30.855,"n":33,"o":30.89,"t":"2026-10-16T14:00:00Z","v":3711,"vw":30.872388},{"c":30.88,"h":30.88,"l":30.865,"n":22,"o":30.87,"t":"2026-10-16T14:05:00Z","v":3455,"vw":30.871215},{"c":30.86,"h":30.87,"l":30.86,"n":37,"o":30.86,"t":"2026-10-16T14:10:00Z","v":7694,"vw":30.863769},{"c":30.87,"h":30.88,"l":30.87,"n":16,"o":30.87,"t":"2026-10-16T14:15:00Z","v":1443,"vw":30.871572},{"c":30.8801,"h":30.8801,"l":30.87,"n":10,"o":30.87,"t":"2026-10-16T14:20:00Z","v":768,"vw":30.876059},{"c":30.88,"h":30.89,"l":30.88,"n":16,"o":30.88,"t":"2026-10-16T14:25:00Z","v":1782,"vw":30.884467},{"c":30.9,"h":30.91,"l":30.88,"n":19,"o":30.88,"t":"2026-10-16T14:30:00Z","v":1926,"vw":30.893647},{"c":30.91,"h":30.915,"l":30.9,"n":12,"o":30.91,"t":"2026-10-16T14:35:00Z","v":1164,"vw":30.908742},{"c":30.905,"h":30.9163,"l":30.905,"n":14,"o":30.915,"t":"2026-10-16T14:40:00Z","v":1932,"vw":30.914721},{"c":30.935,"h":30.935,"l":30.8997,"n":16,"o":30.9,"t":"2026-10-16T14:45:00Z","v":2738,"vw":30.913276},{"c":30.93,"h":30.945,"l":30.93,"n":10,"o":30.94,"t":"2026-10-16T14:50:00Z","v":1683,"vw":30.937325},{"c":30.929,"h":30.93,"l":30.925,"n":11,"o":30.925,"t":"2026-10-16T14:55:00Z","v":1431,"vw":30.927769},{"c":30.92,"h":30.93,"l":30.92,"n":21,"o":30.92,"t":"2026-10-16T15:00:00Z","v":5163,"vw":30.924543},{"c":30.895,"h":30.93,"l":30.895,"n":20,"o":30.925,"t":"2026-10-16T15:05:00Z","v":8567,"vw":30.92196},{"c":30.87,"h":30.89,"l":30.87,"n":25,"o":30.89,"t":"2026-10-16T15:10:00Z","v":2477,"vw":30.872781},{"c":30.874,"h":30.89,"l":30.87,"n":19,"o":30.87,"t":"2026-10-16T15:15:00Z","v":2377,"vw":30.873286},{"c":30.88,"h":30.89,"l":30.87,"n":20,"o":30.88,"t":"2026-10-16T15:20:00Z","v":3701,"vw":30.876224},{"c":30.875,"h":30.895,"l":30.874,"n":31,"o":30.895,"t":"2026-10-16T15:25:00Z","v":7449,"vw":30.880379},{"c":30.875,"h":30.875,"l":30.86,"n":20,"o":30.87,"t":"2026-10-16T15:30:00Z","v":2223,"vw":30.869879},{"c":30.895,"h":30.895,"l":30.87,"n":16,"o":30.87,"t":"2026-10-16T15:35:00Z","v":2365,"vw":30.879223},{"c":30.89,"h":30.89,"l":30.88,"n":7,"o":30.88,"t":"2026-10-16T15:40:00Z","v":518,"vw":30.882463},{"c":30.9297,"h":30.9297,"l":30.89,"n":27,"o":30.895,"t":"2026-10-16T15:45:00Z","v":6994,"vw":30.906189},{"c":30.955,"h":30.96,"l":30.945,"n":31,"o":30.96,"t":"2026-10-16T15:50:00Z","v":4244,"vw":30.953609},{"c":30.9799,"h":30.9801,"l":30.95,"n":10,"o":30.95,"t":"2026-10-16T15:55:00Z","v":4474,"vw":30.976136},{"c":30.975,"h":30.995,"l":30.975,"n":16,"o":30.975,"t":"2026-10-16T16:00:00Z","v":1941,"vw":30.985432},{"c":31.0001,"h":31.0001,"l":30.995,"n":8,"o":30.995,"t":"2026-10-16T16:05:00Z","v":868,"vw":30.998763},{"c":31.0201,"h":31.0201,"l":31.01,"n":16,"o":31.01,"t":"2026-10-16T16:10:00Z","v":1389,"vw":31.01763},{"c":31.065,"h":31.065,"l":31.01,"n":29,"o":31.025,"t":"2026-10-16T16:15:00Z","v":3247,"vw":31.021749},{"c":31.085,"h":31.1,"l":31.075,"n":31,"o":31.1,"t":"2026-10-16T16:20:00Z","v":5804,"vw":31.092175},{"c":31.12,"h":31.12,"l":31.08,"n":44,"o":31.08,"t":"2026-10-16T16:25:00Z","v":13904,"vw":31.097281},{"c":31.14,"h":31.145,"l":31.13,"n":52,"o":31.145,"t":"2026-10-16T16:30:00Z","v":7495,"vw":31.131967},{"c":31.1883,"h":31.19,"l":31.17,"n":28,"o":31.17,"t":"2026-10-16T16:35:00Z","v":4821,"vw":31.179191},{"c":31.15,"h":31.195,"l":31.15,"n":20,"o":31.195,"t":"2026-10-16T16:40:00Z","v":2063,"vw":31.168958},{"c":31.17,"h":31.17,"l":31.1451,"n":8,"o":31.1451,"t":"2026-10-16T16:45:00Z","v":1218,"vw":31.156139},{"c":31.185,"h":31.185,"l":31.17,"n":19,"o":31.17,"t":"2026-10-16T16:50:00Z","v":3342,"vw":31.174022},{"c":31.17,"h":31.1898,"l":31.17,"n":16,"o":31.1898,"t":"2026-10-16T16:55:00Z","v":2310,"vw":31.174826},{"c":31.16,"h":31.17,"l":31.16,"n":20,"o":31.17,"t":"2026-10-16T17:00:00Z","v":2284,"vw":31.160714},{"c":31.13,"h":31.16,"l":31.13,"n":33,"o":31.1499,"t":"2026-10-16T17:05:00Z","v":8331,"vw":31.146118},{"c":31.155,"h":31.155,"l":31.13,"n":33,"o":31.135,"t":"2026-10-16T17:10:00Z","v":12042,"vw":31.147553},{"c":31.13,"h":31.155,"l":31.13,"n":44,"o":31.1509,"t":"2026-10-16T17:15:00Z","v":9019,"vw":31.147781},{"c":31.135,"h":31.135,"l":31.115,"n":32,"o":31.13,"t":"2026-10-16T17:20:00Z","v":5047,"vw":31.126903},{"c":31.155,"h":31.155,"l":31.135,"n":12,"o":31.135,"t":"2026-10-16T17:25:00Z","v":4839,"vw":31.143037},{"c":31.145,"h":31.17,"l":31.145,"n":33,"o":31.15,"t":"2026-10-16T17:30:00Z","v":6430,"vw":31.15198},{"c":31.155,"h":31.155,"l":31.145,"n":30,"o":31.145,"t":"2026-10-16T17:35:00Z","v":8055,"vw":31.15094},{"c":31.12,"h":31.17,"l":31.115,"n":33,"o":31.17,"t":"2026-10-16T17:40:00Z","v":12022,"vw":31.130188},{"c":31.15,"h":31.15,"l":31.13,"n":33,"o":31.13,"t":"2026-10-16T17:45:00Z","v":11145,"vw":31.141912},{"c":31.15,"h":31.15,"l":31.125,"n":62,"o":31.14,"t":"2026-10-16T17:50:00Z","v":12081,"vw":31.134779},{"c":31.15,"h":31.1501,"l":31.15,"n":8,"o":31.15,"t":"2026-10-16T17:55:00Z","v":2228,"vw":31.15002},{"c":31.1299,"h":31.135,"l":31.1101,"n":30,"o":31.135,"t":"2026-10-16T18:00:00Z","v":11503,"vw":31.128826},{"c":31.14,"h":31.14,"l":31.125,"n":34,"o":31.135,"t":"2026-10-16T18:05:00Z","v":8999,"vw":31.131895},{"c":31.17,"h":31.17,"l":31.145,"n":31,"o":31.145,"t":"2026-10-16T18:10:00Z","v":6299,"vw":31.153905},{"c":31.16,"h":31.1661,"l":31.155,"n":13,"o":31.1661,"t":"2026-10-16T18:15:00Z","v":7039,"vw":31.160506},{"c":31.15,"h":31.17,"l":31.15,"n":35,"o":31.165,"t":"2026-10-16T18:20:00Z","v":10583,"vw":31.154184},{"c":31.19,"h":31.195,"l":31.165,"n":8,"o":31.165,"t":"2026-10-16T18:25:00Z","v":3933,"vw":31.179702},{"c":31.185,"h":31.2,"l":31.185,"n":32,"o":31.1901,"t":"2026-10-16T18:30:00Z","v":5464,"vw":31.191669},{"c":31.19,"h":31.195,"l":31.1884,"n":24,"o":31.19,"t":"2026-10-16T18:35:00Z","v":20368,"vw":31.193791},{"c":31.195,"h":31.195,"l":31.19,"n":15,"o":31.19,"t":"2026-10-16T18:40:00Z","v":2468,"vw":31.191354},{"c":31.195,"h":31.205,"l":31.195,"n":31,"o":31.195,"t":"2026-10-16T18:45:00Z","v":31697,"vw":31.200017},{"c":31.19,"h":31.195,"l":31.19,"n":10,"o":31.195,"t":"2026-10-16T18:50:00Z","v":664,"vw":31.19119},{"c":31.18,"h":31.1884,"l":31.1701,"n":31,"o":31.18,"t":"2026-10-16T18:55:00Z","v":9072,"vw":31.179917},{"c":31.18,"h":31.1858,"l":31.18,"n":22,"o":31.1858,"t":"2026-10-16T19:00:00Z","v":2038,"vw":31.181205},{"c":31.185,"h":31.185,"l":31.1756,"n":32,"o":31.1756,"t":"2026-10-16T19:05:00Z","v":5462,"vw":31.180033},{"c":31.19,"h":31.196,"l":31.185,"n":22,"o":31.185,"t":"2026-10-16T19:10:00Z","v":5605,"vw":31.190697},{"c":31.195,"h":31.2,"l":31.19,"n":18,"o":31.19,"t":"2026-10-16T19:15:00Z","v":7894,"vw":31.193179},{"c":31.185,"h":31.19,"l":31.185,"n":26,"o":31.19,"t":"2026-10-16T19:20:00Z","v":6615,"vw":31.189422},{"c":31.195,"h":31.195,"l":31.189,"n":27,"o":31.189,"t":"2026-10-16T19:25:00Z","v":5786,"vw":31.190794},{"c":31.185,"h":31.195,"l":31.1814,"n":19,"o":31.195,"t":"2026-10-16T19:30:00Z","v":8166,"vw":31.187192},{"c":31.2,"h":31.2,"l":31.185,"n":51,"o":31.19,"t":"2026-10-16T19:35:00Z","v":21237,"vw":31.195852},{"c":31.195,"h":31.205,"l":31.19,"n":17,"o":31.205,"t":"2026-10-16T19:40:00Z","v":5574,"vw":31.197563},{"c":31.2,"h":31.205,"l":31.195,"n":24,"o":31.195,"t":"2026-10-16T19:45:00Z","v":10141,"vw":31.20106},{"c":31.195,"h":31.2,"l":31.19,"n":34,"o":31.2,"t":"2026-10-16T19:50:00Z","v":13874,"vw":31.195624},{"c":31.2,"h":31.2,"l":31.185,"n":74,"o":31.1902,"t":"2026-10-16T19:55:00Z","v":36456,"vw":31.191819},{"c":31.2,"h":31.2,"l":31.2,"n":6,"o":31.2,"t":"2026-10-16T20:00:00Z","v":891,"vw":31.2},{"c":31.09,"h":31.135,"l":31.09,"n":30,"o":31.09,"t":"2026-10-19T13:30:00Z","v":15056,"vw":31.102203},{"c":31.09,"h":31.105,"l":31.075,"n":31,"o":31.105,"t":"2026-10-19T13:35:00Z","v":3306,"vw":31.088956},{"c":31.07,"h":31.085,"l":31.07,"n":28,"o":31.0701,"t":"2026-10-19T13:40:00Z","v":1974,"vw":31.0769},{"c":31.0799,"h":31.0875,"l":31.075,"n":17,"o":31.0875,"t":"2026-10-19T13:45:00Z","v":903,"vw":31.080049},{"c":31.05,"h":31.08,"l":31.05,"n":25,"o":31.075,"t":"2026-10-19T13:50:00Z","v":1911,"vw":31.068209},{"c":31.0101,"h":31.04,"l":31.0101,"n":18,"o":31.0399,"t":"2026-10-19T13:55:00Z","v":2449,"vw":31.022232},{"c":31.0299,"h":31.03,"l":31.0299,"n":35,"o":31.03,"t":"2026-10-19T14:00:00Z","v":8611,"vw":31.029992},{"c":31.04,"h":31.04,"l":31.0351,"n":6,"o":31.0351,"t":"2026-10-19T14:05:00Z","v":887,"vw":31.03755},{"c":31.04,"h":31.04,"l":31.03,"n":15,"o":31.04,"t":"2026-10-19T14:10:00Z","v":1177,"vw":31.038955},{"c":31.05,"h":31.06,"l":31.045,"n":34,"o":31.045,"t":"2026-10-19T14:15:00Z","v":7110,"vw":31.055355},{"c":31.055,"h":31.055,"l":31.05,"n":23,"o":31.05,"t":"2026-10-19T14:20:00Z","v":1285,"vw":31.051921},{"c":31.06,"h":31.06,"l":31.055,"n":25,"o":31.0551,"t":"2026-10-19T14:25:00Z","v":2115,"vw":31.058752},{"c":31.08,"h":31.09,"l":31.07,"n":13,"o":31.07,"t":"2026-10-19T14:30:00Z","v":2654,"vw":31.082838},{"c":31.08,"h":31.0801,"l":31.07,"n":7,"o":31.07,"t":"2026-10-19T14:35:00Z","v":732,"vw":31.076772},{"c":31.085,"h":31.095,"l":31.08,"n":23,"o":31.08,"t":"2026-10-19T14:40:00Z","v":2567,"vw":31.088594},{"c":31.08,"h":31.08,"l":31.075,"n":24,"o":31.08,"t":"2026-10-19T14:45:00Z","v":2717,"vw":31.079277},{"c":31.07,"h":31.08,"l":31.065,"n":19,"o":31.075,"t":"2026-10-19T14:50:00Z","v":2445,"vw":31.073478},{"c":31.05,"h":31.065,"l":31.05,"n":13,"o":31.0624,"t":"2026-10-19T14:55:00Z","v":928,"vw":31.060048},{"c":31.05,"h":31.05,"l":31.05,"n":7,"o":31.05,"t":"2026-10-19T15:00:00Z","v":752,"vw":31.05},{"c":31.05,"h":31.05,"l":31.045,"n":14,"o":31.045,"t":"2026-10-19T15:05:00Z","v":3964,"vw":31.045264},{"c":31.04,"h":31.05,"l":31.03,"n":11,"o":31.05,"t":"2026-10-19T15:10:00Z","v":3578,"vw":31.035448},{"c":31.055,"h":31.065,"l":31.04,"n":12,"o":31.04,"t":"2026-10-19T15:15:00Z","v":1785,"vw":31.057882},{"c":31.065,"h":31.07,"l":31.055,"n":26,"o":31.0599,"t":"2026-10-19T15:20:00Z","v":4999,"vw":31.066386},{"c":31.065,"h":31.07,"l":31.055,"n":24,"o":31.07,"t":"2026-10-19T15:25:00Z","v":8128,"vw":31.066624},{"c":31.105,"h":31.105,"l":31.07,"n":30,"o":31.07,"t":"2026-10-19T15:30:00Z","v":6117,"vw":31.08771},{"c":31.085,"h":31.1101,"l":31.085,"n":32,"o":31.1101,"t":"2026-10-19T15:35:00Z","v":14188,"vw":31.106025},{"c":31.1,"h":31.105,"l":31.095,"n":14,"o":31.095,"t":"2026-10-19T15:40:00Z","v":1834,"vw":31.101916},{"c":31.085,"h":31.095,"l":31.085,"n":20,"o":31.095,"t":"2026-10-19T15:45:00Z","v":4090,"vw":31.093783},{"c":31.11,"h":31.11,"l":31.09,"n":13,"o":31.09,"t":"2026-10-19T15:50:00Z","v":3267,"vw":31.094287},{"c":31.1203,"h":31.1203,"l":31.1,"n":13,"o":31.115,"t":"2026-10-19T15:55:00Z","v":2431,"vw":31.113919},{"c":31.15,"h":31.15,"l":31.12,"n":31,"o":31.12,"t":"2026-10-19T16:00:00Z","v":4701,"vw":31.134616},{"c":31.1451,"h":31.1451,"l":31.14,"n":7,"o":31.145,"t":"2026-10-19T16:05:00Z","v":937,"vw":31.143358},{"c":31.16,"h":31.17,"l":31.15,"n":28,"o":31.1649,"t":"2026-10-19T16:10:00Z","v":11719,"vw":31.164805},{"c":31.16,"h":31.16,"l":31.155,"n":3,"o":31.155,"t":"2026-10-19T16:15:00Z","v":328,"vw":31.158311},{"c":31.17,"h":31.17,"l":31.16,"n":10,"o":31.16,"t":"2026-10-19T16:20:00Z","v":1062,"vw":31.163924},{"c":31.165,"h":31.165,"l":31.1599,"n":8,"o":31.165,"t":"2026-10-19T16:25:00Z","v":1073,"vw":31.161463},{"c":31.1599,"h":31.165,"l":31.15,"n":22,"o":31.165,"t":"2026-10-19T16:30:00Z","v":2906,"vw":31.159996},{"c":31.145,"h":31.155,"l":31.145,"n":11,"o":31.155,"t":"2026-10-19T16:35:00Z","v":2287,"vw":31.152306},{"c":31.145,"h":31.145,"l":31.135,"n":14,"o":31.14,"t":"2026-10-19T16:40:00Z","v":1329,"vw":31.143076},{"c":31.125,"h":31.14,"l":31.12,"n":8,"o":31.14,"t":"2026-10-19T16:45:00Z","v":10978,"vw":31.139062},{"c":31.14,"h":31.14,"l":31.125,"n":20,"o":31.125,"t":"2026-10-19T16:50:00Z","v":5627,"vw":31.128607},{"c":31.16,"h":31.16,"l":31.1485,"n":5,"o":31.1485,"t":"2026-10-19T16:55:00Z","v":470,"vw":31.151455},{"c":31.175,"h":31.175,"l":31.16,"n":8,"o":31.16,"t":"2026-10-19T17:00:00Z","v":1125,"vw":31.166659},{"c":31.17,"h":31.18,"l":31.17,"n":17,"o":31.175,"t":"2026-10-19T17:05:00Z","v":10826,"vw":31.17608},{"c":31.18,"h":31.18,"l":31.175,"n":4,"o":31.179,"t":"2026-10-19T17:10:00Z","v":1875,"vw":31.178938},{"c":31.18,"h":31.18,"l":31.17,"n":20,"o":31.1701,"t":"2026-10-19T17:15:00Z","v":7500,"vw":31.171498},{"c":31.19,"h":31.195,"l":31.175,"n":28,"o":31.18,"t":"2026-10-19T17:20:00Z","v":11018,"vw":31.180798},{"c":31.17,"h":31.19,"l":31.17,"n":29,"o":31.19,"t":"2026-10-19T17:25:00Z","v":5456,"vw":31.177383},{"c":31.175,"h":31.175,"l":31.17,"n":4,"o":31.17,"t":"2026-10-19T17:30:00Z","v":668,"vw":31.174224},{"c":31.175,"h":31.1801,"l":31.175,"n":13,"o":31.1801,"t":"2026-10-19T17:35:00Z","v":2683,"vw":31.179665},{"c":31.175,"h":31.1788,"l":31.17,"n":14,"o":31.17,"t":"2026-10-19T17:40:00Z","v":2888,"vw":31.175205},{"c":31.1997,"h":31.1997,"l":31.18,"n":12,"o":31.19,"t":"2026-10-19T17:45:00Z","v":2677,"vw":31.190464},{"c":31.18,"h":31.2,"l":31.18,"n":36,"o":31.2,"t":"2026-10-19T17:50:00Z","v":6788,"vw":31.186265},{"c":31.185,"h":31.185,"l":31.175,"n":30,"o":31.18,"t":"2026-10-19T17:55:00Z","v":6920,"vw":31.180389},{"c":31.1801,"h":31.1801,"l":31.175,"n":11,"o":31.175,"t":"2026-10-19T18:00:00Z","v":2392,"vw":31.178855},{"c":31.19,"h":31.19,"l":31.165,"n":76,"o":31.165,"t":"2026-10-19T18:05:00Z","v":110938,"vw":31.179578},{"c":31.18,"h":31.2,"l":31.175,"n":70,"o":31.19,"t":"2026-10-19T18:10:00Z","v":32327,"vw":31.191465},{"c":31.165,"h":31.19,"l":31.165,"n":13,"o":31.1809,"t":"2026-10-19T18:15:00Z","v":23072,"vw":31.18644},{"c":31.1599,"h":31.16,"l":31.155,"n":18,"o":31.155,"t":"2026-10-19T18:20:00Z","v":6538,"vw":31.158847},{"c":31.14,"h":31.1501,"l":31.14,"n":46,"o":31.1501,"t":"2026-10-19T18:25:00Z","v":9365,"vw":31.147332},{"c":31.1,"h":31.12,"l":31.1,"n":23,"o":31.12,"t":"2026-10-19T18:30:00Z","v":6392,"vw":31.109025},{"c":31.095,"h":31.105,"l":31.09,"n":35,"o":31.1,"t":"2026-10-19T18:35:00Z","v":12886,"vw":31.097835},{"c":31.105,"h":31.11,"l":31.094,"n":21,"o":31.0954,"t":"2026-10-19T18:40:00Z","v":8188,"vw":31.099328},{"c":31.1099,"h":31.115,"l":31.1099,"n":11,"o":31.11,"t":"2026-10-19T18:45:00Z","v":3186,"vw":31.110767},{"c":31.0847,"h":31.105,"l":31.0847,"n":27,"o":31.1,"t":"2026-10-19T18:50:00Z","v":6847,"vw":31.090739},{"c":31.09,"h":31.09,"l":31.085,"n":18,"o":31.09,"t":"2026-10-19T18:55:00Z","v":5778,"vw":31.088515},{"c":31.0939,"h":31.095,"l":31.0939,"n":4,"o":31.095,"t":"2026-10-19T19:00:00Z","v":931,"vw":31.094061},{"c":31.1,"h":31.1098,"l":31.1,"n":13,"o":31.1,"t":"2026-10-19T19:05:00Z","v":5012,"vw":31.101794},{"c":31.105,"h":31.105,"l":31.095,"n":26,"o":31.095,"t":"2026-10-19T19:10:00Z","v":3750,"vw":31.100974},{"c":31.11,"h":31.115,"l":31.1,"n":56,"o":31.105,"t":"2026-10-19T19:15:00Z","v":6229,"vw":31.107478},{"c":31.115,"h":31.115,"l":31.11,"n":12,"o":31.11,"t":"2026-10-19T19:20:00Z","v":2687,"vw":31.111957},{"c":31.12,"h":31.125,"l":31.1169,"n":33,"o":31.1169,"t":"2026-10-19T19:25:00Z","v":20648,"vw":31.12411},{"c":31.12,"h":31.125,"l":31.115,"n":116,"o":31.125,"t":"2026-10-19T19:30:00Z","v":58045,"vw":31.122609},{"c":31.1258,"h":31.1258,"l":31.115,"n":54,"o":31.12,"t":"2026-10-19T19:35:00Z","v":17931,"vw":31.119587},{"c":31.125,"h":31.13,"l":31.125,"n":29,"o":31.13,"t":"2026-10-19T19:40:00Z","v":3537,"vw":31.126186},{"c":31.13,"h":31.13,"l":31.12,"n":62,"o":31.12,"t":"2026-10-19T19:45:00Z","v":14320,"vw":31.124601},{"c":31.115,"h":31.13,"l":31.115,"n":39,"o":31.13,"t":"2026-10-19T19:50:00Z","v":5732,"vw":31.123398},{"c":31.1,"h":31.13,"l":31.1,"n":134,"o":31.115,"t":"2026-10-19T19:55:00Z","v":34614,"vw":31.117812},{"c":31.105,"h":31.105,"l":31.105,"n":8,"o":31.105,"t":"2026-10-19T20:00:00Z","v":7917,"vw":31.105},{"c":31.04,"h":31.1,"l":31.03,"n":26,"o":31.1,"t":"2026-10-20T13:30:00Z","v":12483,"vw":31.080116},{"c":31.01,"h":31.04,"l":31.005,"n":26,"o":31.04,"t":"2026-10-20T13:35:00Z","v":3355,"vw":31.013454},{"c":31.02,"h":31.02,"l":31.005,"n":21,"o":31.015,"t":"2026-10-20T13:40:00Z","v":4284,"vw":31.013493},{"c":31.02,"h":31.03,"l":31.015,"n":28,"o":31.02,"t":"2026-10-20T13:45:00Z","v":5273,"vw":31.018461},{"c":31,"h":31.01,"l":30.99,"n":32,"o":31.005,"t":"2026-10-20T13:50:00Z","v":8152,"vw":30.997281},{"c":31.01,"h":31.01,"l":30.9961,"n":46,"o":31.01,"t":"2026-10-20T13:55:00Z","v":6262,"vw":31.005952},{"c":30.975,"h":30.99,"l":30.975,"n":35,"o":30.99,"t":"2026-10-20T14:00:00Z","v":4598,"vw":30.980677},{"c":31,"h":31,"l":30.98,"n":42,"o":30.98,"t":"2026-10-20T14:05:00Z","v":4785,"vw":30.99243},{"c":30.96,"h":31.005,"l":30.96,"n":31,"o":30.995,"t":"2026-10-20T14:10:00Z","v":5165,"vw":30.996262},{"c":30.95,"h":30.965,"l":30.95,"n":17,"o":30.9502,"t":"2026-10-20T14:15:00Z","v":2588,"vw":30.955067},{"c":30.87,"h":30.93,"l":30.855,"n":63,"o":30.93,"t":"2026-10-20T14:20:00Z","v":12165,"vw":30.890769},{"c":30.855,"h":30.875,"l":30.855,"n":82,"o":30.86,"t":"2026-10-20T14:25:00Z","v":9507,"vw":30.863401},{"c":30.86,"h":30.87,"l":30.8,"n":50,"o":30.8299,"t":"2026-10-20T14:30:00Z","v":8037,"vw":30.831283},{"c":30.83,"h":30.85,"l":30.825,"n":24,"o":30.85,"t":"2026-10-20T14:35:00Z","v":3525,"vw":30.84218},{"c":30.805,"h":30.83,"l":30.805,"n":38,"o":30.83,"t":"2026-10-20T14:40:00Z","v":20697,"vw":30.818205},{"c":30.8037,"h":30.81,"l":30.785,"n":47,"o":30.79,"t":"2026-10-20T14:45:00Z","v":6198,"vw":30.800495},{"c":30.79,"h":30.81,"l":30.78,"n":49,"o":30.81,"t":"2026-10-20T14:50:00Z","v":5862,"vw":30.795753},{"c":30.79,"h":30.8,"l":30.79,"n":30,"o":30.8,"t":"2026-10-20T14:55:00Z","v":3815,"vw":30.79073},{"c":30.815,"h":30.815,"l":30.79,"n":18,"o":30.8,"t":"2026-10-20T15:00:00Z","v":1688,"vw":30.802931},{"c":30.83,"h":30.83,"l":30.805,"n":22,"o":30.815,"t":"2026-10-20T15:05:00Z","v":5637,"vw":30.823783},{"c":30.89,"h":30.9,"l":30.82,"n":146,"o":30.83,"t":"2026-10-20T15:10:00Z","v":21626,"vw":30.862057},{"c":30.855,"h":30.9,"l":30.855,"n":61,"o":30.9,"t":"2026-10-20T15:15:00Z","v":10706,"vw":30.874762},{"c":30.85,"h":30.88,"l":30.85,"n":150,"o":30.86,"t":"2026-10-20T15:20:00Z","v":29015,"vw":30.866817},{"c":30.875,"h":30.88,"l":30.85,"n":61,"o":30.85,"t":"2026-10-20T15:25:00Z","v":10610,"vw":30.868369},{"c":30.865,"h":30.885,"l":30.865,"n":52,"o":30.87,"t":"2026-10-20T15:30:00Z","v":9493,"vw":30.873437},{"c":30.88,"h":30.88,"l":30.86,"n":38,"o":30.865,"t":"2026-10-20T15:35:00Z","v":7563,"vw":30.873467},{"c":30.885,"h":30.885,"l":30.875,"n":29,"o":30.88,"t":"2026-10-20T15:40:00Z","v":2159,"vw":30.880615},{"c":30.9,"h":30.9,"l":30.8808,"n":31,"o":30.89,"t":"2026-10-20T15:45:00Z","v":11437,"vw":30.893126},{"c":30.895,"h":30.9,"l":30.89,"n":16,"o":30.9,"t":"2026-10-20T15:50:00Z","v":2111,"vw":30.893396},{"c":30.91,"h":30.91,"l":30.89,"n":147,"o":30.895,"t":"2026-10-20T15:55:00Z","v":55448,"vw":30.891143},{"c":30.91,"h":30.915,"l":30.9,"n":47,"o":30.9,"t":"2026-10-20T16:00:00Z","v":6193,"vw":30.908253},{"c":30.91,"h":30.91,"l":30.89,"n":24,"o":30.91,"t":"2026-10-20T16:05:00Z","v":2784,"vw":30.900429},{"c":30.91,"h":30.915,"l":30.91,"n":20,"o":30.91,"t":"2026-10-20T16:10:00Z","v":1477,"vw":30.911102},{"c":30.9158,"h":30.92,"l":30.9098,"n":22,"o":30.91,"t":"2026-10-20T16:15:00Z","v":3804,"vw":30.914847},{"c":30.91,"h":30.915,"l":30.91,"n":18,"o":30.91,"t":"2026-10-20T16:20:00Z","v":1282,"vw":30.910455},{"c":30.92,"h":30.9297,"l":30.915,"n":26,"o":30.92,"t":"2026-10-20T16:25:00Z","v":2835,"vw":30.922026},{"c":30.92,"h":30.93,"l":30.915,"n":13,"o":30.92,"t":"2026-10-20T16:30:00Z","v":1353,"vw":30.922313},{"c":30.91,"h":30.92,"l":30.9099,"n":26,"o":30.92,"t":"2026-10-20T16:35:00Z","v":4095,"vw":30.916097},{"c":30.915,"h":30.915,"l":30.905,"n":35,"o":30.905,"t":"2026-10-20T16:40:00Z","v":8109,"vw":30.908305},{"c":30.925,"h":30.925,"l":30.915,"n":22,"o":30.915,"t":"2026-10-20T16:45:00Z","v":3303,"vw":30.918127},{"c":30.935,"h":30.935,"l":30.92,"n":14,"o":30.925,"t":"2026-10-20T16:50:00Z","v":1546,"vw":30.92535},{"c":30.94,"h":30.94,"l":30.93,"n":20,"o":30.9365,"t":"2026-10-20T16:55:00Z","v":5010,"vw":30.93479},{"c":30.94,"h":30.94,"l":30.9201,"n":55,"o":30.935,"t":"2026-10-20T17:00:00Z","v":10020,"vw":30.929322},{"c":30.93,"h":30.9301,"l":30.925,"n":18,"o":30.93,"t":"2026-10-20T17:05:00Z","v":4501,"vw":30.926505},{"c":30.94,"h":30.95,"l":30.93,"n":25,"o":30.935,"t":"2026-10-20T17:10:00Z","v":5564,"vw":30.94442},{"c":30.95,"h":30.95,"l":30.9411,"n":24,"o":30.95,"t":"2026-10-20T17:15:00Z","v":2876,"vw":30.948941},{"c":30.935,"h":30.945,"l":30.935,"n":18,"o":30.945,"t":"2026-10-20T17:20:00Z","v":3660,"vw":30.936982},{"c":30.94,"h":30.95,"l":30.93,"n":12,"o":30.935,"t":"2026-10-20T17:25:00Z","v":5692,"vw":30.937011},{"c":30.9401,"h":30.945,"l":30.94,"n":16,"o":30.945,"t":"2026-10-20T17:30:00Z","v":2553,"vw":30.941196},{"c":30.94,"h":30.945,"l":30.93,"n":30,"o":30.935,"t":"2026-10-20T17:35:00Z","v":11276,"vw":30.938986},{"c":30.945,"h":30.9499,"l":30.945,"n":4,"o":30.945,"t":"2026-10-20T17:40:00Z","v":954,"vw":30.946453},{"c":30.94,"h":30.9401,"l":30.935,"n":24,"o":30.9401,"t":"2026-10-20T17:45:00Z","v":6360,"vw":30.937428},{"c":30.935,"h":30.945,"l":30.935,"n":12,"o":30.945,"t":"2026-10-20T17:50:00Z","v":2358,"vw":30.940344},{"c":30.935,"h":30.935,"l":30.93,"n":16,"o":30.935,"t":"2026-10-20T17:55:00Z","v":2104,"vw":30.933112},{"c":30.9099,"h":30.93,"l":30.9099,"n":28,"o":30.93,"t":"2026-10-20T18:00:00Z","v":6742,"vw":30.917711},{"c":30.945,"h":30.945,"l":30.925,"n":15,"o":30.925,"t":"2026-10-20T18:05:00Z","v":6811,"vw":30.934626},{"c":30.93,"h":30.945,"l":30.93,"n":14,"o":30.945,"t":"2026-10-20T18:10:00Z","v":3820,"vw":30.944474},{"c":30.92,"h":30.92,"l":30.911,"n":30,"o":30.92,"t":"2026-10-20T18:15:00Z","v":3555,"vw":30.917964},{"c":30.925,"h":30.9288,"l":30.92,"n":22,"o":30.9201,"t":"2026-10-20T18:20:00Z","v":3105,"vw":30.921755},{"c":30.925,"h":30.93,"l":30.925,"n":17,"o":30.925,"t":"2026-10-20T18:25:00Z","v":2574,"vw":30.926421},{"c":30.935,"h":30.935,"l":30.915,"n":36,"o":30.92,"t":"2026-10-20T18:30:00Z","v":5001,"vw":30.924345},{"c":30.96,"h":30.965,"l":30.936,"n":21,"o":30.936,"t":"2026-10-20T18:35:00Z","v":3733,"vw":30.953978},{"c":30.97,"h":30.97,"l":30.955,"n":40,"o":30.965,"t":"2026-10-20T18:40:00Z","v":7111,"vw":30.960544},{"c":30.96,"h":30.9699,"l":30.9599,"n":42,"o":30.965,"t":"2026-10-20T18:45:00Z","v":18833,"vw":30.964442},{"c":30.9601,"h":30.9601,"l":30.955,"n":20,"o":30.96,"t":"2026-10-20T18:50:00Z","v":8782,"vw":30.958992},{"c":30.965,"h":30.965,"l":30.955,"n":15,"o":30.955,"t":"2026-10-20T18:55:00Z","v":2598,"vw":30.962717},{"c":30.9701,"h":30.9801,"l":30.965,"n":29,"o":30.965,"t":"2026-10-20T19:00:00Z","v":7296,"vw":30.973406},{"c":30.99,"h":30.99,"l":30.97,"n":33,"o":30.97,"t":"2026-10-20T19:05:00Z","v":5899,"vw":30.977881},{"c":30.985,"h":30.99,"l":30.98,"n":17,"o":30.985,"t":"2026-10-20T19:10:00Z","v":19185,"vw":30.988264},{"c":30.981,"h":30.99,"l":30.9802,"n":343,"o":30.9802,"t":"2026-10-20T19:15:00Z","v":12979,"vw":30.985528},{"c":30.98,"h":30.9898,"l":30.98,"n":11,"o":30.9898,"t":"2026-10-20T19:20:00Z","v":4854,"vw":30.984475},{"c":30.995,"h":31,"l":30.985,"n":17,"o":30.985,"t":"2026-10-20T19:25:00Z","v":43666,"vw":30.999716},{"c":30.995,"h":31.0099,"l":30.995,"n":44,"o":30.995,"t":"2026-10-20T19:30:00Z","v":14340,"vw":31.000223},{"c":31,"h":31,"l":30.985,"n":37,"o":30.999,"t":"2026-10-20T19:35:00Z","v":11594,"vw":30.991521},{"c":30.99,"h":30.995,"l":30.99,"n":83,"o":30.995,"t":"2026-10-20T19:40:00Z","v":13983,"vw":30.991901},{"c":30.98,"h":30.99,"l":30.975,"n":84,"o":30.99,"t":"2026-10-20T19:45:00Z","v":14300,"vw":30.982228},{"c":30.985,"h":30.985,"l":30.975,"n":75,"o":30.9807,"t":"2026-10-20T19:50:00Z","v":14237,"vw":30.98026},{"c":30.97,"h":30.985,"l":30.97,"n":73,"o":30.98,"t":"2026-10-20T19:55:00Z","v":12795,"vw":30.976465},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-21T10:15:00Z","v":107,"vw":31},{"c":30.865,"h":30.865,"l":30.865,"n":4,"o":30.865,"t":"2026-10-21T12:45:00Z","v":385,"vw":30.865},{"c":30.79,"h":30.8,"l":30.79,"n":18,"o":30.8,"t":"2026-10-21T13:25:00Z","v":1951,"vw":30.793158},{"c":30.72,"h":30.77,"l":30.72,"n":27,"o":30.77,"t":"2026-10-21T13:30:00Z","v":16031,"vw":30.753824},{"c":30.7,"h":30.72,"l":30.69,"n":13,"o":30.72,"t":"2026-10-21T13:35:00Z","v":1983,"vw":30.714202},{"c":30.7041,"h":30.705,"l":30.6859,"n":23,"o":30.7,"t":"2026-10-21T13:40:00Z","v":4056,"vw":30.695594},{"c":30.69,"h":30.705,"l":30.675,"n":36,"o":30.7,"t":"2026-10-21T13:45:00Z","v":4448,"vw":30.693274},{"c":30.67,"h":30.685,"l":30.665,"n":42,"o":30.675,"t":"2026-10-21T13:50:00Z","v":6452,"vw":30.676154},{"c":30.69,"h":30.69,"l":30.67,"n":19,"o":30.67,"t":"2026-10-21T13:55:00Z","v":2031,"vw":30.682101},{"c":30.71,"h":30.72,"l":30.7,"n":19,"o":30.7,"t":"2026-10-21T14:00:00Z","v":5191,"vw":30.716061},{"c":30.72,"h":30.72,"l":30.72,"n":11,"o":30.72,"t":"2026-10-21T14:05:00Z","v":370,"vw":30.72},{"c":30.745,"h":30.755,"l":30.7201,"n":22,"o":30.7201,"t":"2026-10-21T14:10:00Z","v":3932,"vw":30.739456},{"c":30.76,"h":30.77,"l":30.75,"n":28,"o":30.75,"t":"2026-10-21T14:15:00Z","v":3417,"vw":30.760444},{"c":30.76,"h":30.765,"l":30.76,"n":17,"o":30.765,"t":"2026-10-21T14:20:00Z","v":4516,"vw":30.762351},{"c":30.75,"h":30.77,"l":30.75,"n":40,"o":30.76,"t":"2026-10-21T14:25:00Z","v":5151,"vw":30.761206},{"c":30.7601,"h":30.7601,"l":30.74,"n":26,"o":30.74,"t":"2026-10-21T14:30:00Z","v":8290,"vw":30.757969},{"c":30.77,"h":30.78,"l":30.77,"n":14,"o":30.7799,"t":"2026-10-21T14:35:00Z","v":2569,"vw":30.775476},{"c":30.775,"h":30.785,"l":30.765,"n":149,"o":30.77,"t":"2026-10-21T14:40:00Z","v":16477,"vw":30.776704},{"c":30.791,"h":30.8,"l":30.79,"n":23,"o":30.79,"t":"2026-10-21T14:45:00Z","v":2792,"vw":30.79606},{"c":30.79,"h":30.795,"l":30.78,"n":15,"o":30.7923,"t":"2026-10-21T14:50:00Z","v":5074,"vw":30.787757},{"c":30.805,"h":30.805,"l":30.7801,"n":24,"o":30.785,"t":"2026-10-21T14:55:00Z","v":7403,"vw":30.79214},{"c":30.8196,"h":30.82,"l":30.806,"n":27,"o":30.81,"t":"2026-10-21T15:00:00Z","v":4477,"vw":30.813954},{"c":30.82,"h":30.82,"l":30.81,"n":18,"o":30.815,"t":"2026-10-21T15:05:00Z","v":3429,"vw":30.815},{"c":30.8,"h":30.815,"l":30.7855,"n":16,"o":30.815,"t":"2026-10-21T15:10:00Z","v":3090,"vw":30.797689},{"c":30.81,"h":30.82,"l":30.81,"n":33,"o":30.82,"t":"2026-10-21T15:15:00Z","v":4849,"vw":30.814237},{"c":30.825,"h":30.83,"l":30.81,"n":20,"o":30.815,"t":"2026-10-21T15:20:00Z","v":1947,"vw":30.82203},{"c":30.77,"h":30.83,"l":30.77,"n":87,"o":30.83,"t":"2026-10-21T15:25:00Z","v":14950,"vw":30.80494},{"c":30.76,"h":30.76,"l":30.75,"n":13,"o":30.75,"t":"2026-10-21T15:30:00Z","v":1975,"vw":30.753695},{"c":30.78,"h":30.78,"l":30.77,"n":20,"o":30.77,"t":"2026-10-21T15:35:00Z","v":1982,"vw":30.773927},{"c":30.77,"h":30.785,"l":30.77,"n":23,"o":30.78,"t":"2026-10-21T15:40:00Z","v":17062,"vw":30.777349},{"c":30.77,"h":30.77,"l":30.76,"n":26,"o":30.76,"t":"2026-10-21T15:45:00Z","v":3795,"vw":30.761743},{"c":30.745,"h":30.76,"l":30.745,"n":10,"o":30.76,"t":"2026-10-21T15:50:00Z","v":1051,"vw":30.753186},{"c":30.73,"h":30.7464,"l":30.73,"n":16,"o":30.7464,"t":"2026-10-21T15:55:00Z","v":9003,"vw":30.733371},{"c":30.72,"h":30.735,"l":30.71,"n":29,"o":30.735,"t":"2026-10-21T16:00:00Z","v":4835,"vw":30.720094},{"c":30.73,"h":30.73,"l":30.72,"n":19,"o":30.7201,"t":"2026-10-21T16:05:00Z","v":7966,"vw":30.724983},{"c":30.75,"h":30.75,"l":30.735,"n":34,"o":30.74,"t":"2026-10-21T16:10:00Z","v":6153,"vw":30.744606},{"c":30.75,"h":30.75,"l":30.745,"n":16,"o":30.75,"t":"2026-10-21T16:15:00Z","v":1358,"vw":30.74955},{"c":30.7564,"h":30.7569,"l":30.745,"n":28,"o":30.7569,"t":"2026-10-21T16:20:00Z","v":10206,"vw":30.75265},{"c":30.765,"h":30.77,"l":30.755,"n":12,"o":30.755,"t":"2026-10-21T16:25:00Z","v":1372,"vw":30.763769},{"c":30.76,"h":30.78,"l":30.756,"n":12,"o":30.78,"t":"2026-10-21T16:30:00Z","v":3234,"vw":30.767803},{"c":30.73,"h":30.78,"l":30.73,"n":117,"o":30.765,"t":"2026-10-21T16:35:00Z","v":29484,"vw":30.750201},{"c":30.75,"h":30.76,"l":30.74,"n":30,"o":30.74,"t":"2026-10-21T16:40:00Z","v":3526,"vw":30.748992},{"c":30.76,"h":30.76,"l":30.745,"n":17,"o":30.745,"t":"2026-10-21T16:45:00Z","v":2682,"vw":30.750597},{"c":30.7499,"h":30.755,"l":30.745,"n":31,"o":30.75,"t":"2026-10-21T16:50:00Z","v":5310,"vw":30.74915},{"c":30.7299,"h":30.745,"l":30.7299,"n":23,"o":30.74,"t":"2026-10-21T16:55:00Z","v":3180,"vw":30.736104},{"c":30.73,"h":30.73,"l":30.725,"n":6,"o":30.725,"t":"2026-10-21T17:00:00Z","v":341,"vw":30.726976},{"c":30.73,"h":30.7399,"l":30.73,"n":9,"o":30.7399,"t":"2026-10-21T17:05:00Z","v":710,"vw":30.731718},{"c":30.745,"h":30.745,"l":30.7301,"n":20,"o":30.735,"t":"2026-10-21T17:10:00Z","v":7419,"vw":30.735923},{"c":30.765,"h":30.765,"l":30.75,"n":40,"o":30.75,"t":"2026-10-21T17:15:00Z","v":8443,"vw":30.757095},{"c":30.775,"h":30.775,"l":30.7601,"n":35,"o":30.7601,"t":"2026-10-21T17:20:00Z","v":10740,"vw":30.770484},{"c":30.77,"h":30.775,"l":30.769,"n":17,"o":30.775,"t":"2026-10-21T17:25:00Z","v":5529,"vw":30.76996},{"c":30.765,"h":30.78,"l":30.765,"n":17,"o":30.779,"t":"2026-10-21T17:30:00Z","v":3886,"vw":30.777708},{"c":30.775,"h":30.775,"l":30.77,"n":15,"o":30.77,"t":"2026-10-21T17:35:00Z","v":3277,"vw":30.774685},{"c":30.77,"h":30.775,"l":30.77,"n":22,"o":30.775,"t":"2026-10-21T17:40:00Z","v":4513,"vw":30.772405},{"c":30.77,"h":30.78,"l":30.765,"n":32,"o":30.765,"t":"2026-10-21T17:45:00Z","v":7117,"vw":30.773474},{"c":30.755,"h":30.77,"l":30.755,"n":13,"o":30.76,"t":"2026-10-21T17:50:00Z","v":1771,"vw":30.761974},{"c":30.765,"h":30.765,"l":30.7599,"n":29,"o":30.76,"t":"2026-10-21T17:55:00Z","v":7563,"vw":30.760851},{"c":30.765,"h":30.7656,"l":30.76,"n":18,"o":30.7656,"t":"2026-10-21T18:00:00Z","v":4366,"vw":30.761836},{"c":30.785,"h":30.785,"l":30.765,"n":38,"o":30.7699,"t":"2026-10-21T18:05:00Z","v":13898,"vw":30.776764},{"c":30.785,"h":30.785,"l":30.78,"n":15,"o":30.785,"t":"2026-10-21T18:10:00Z","v":8935,"vw":30.784094},{"c":30.785,"h":30.785,"l":30.775,"n":20,"o":30.785,"t":"2026-10-21T18:15:00Z","v":5460,"vw":30.779792},{"c":30.79,"h":30.795,"l":30.78,"n":19,"o":30.785,"t":"2026-10-21T18:20:00Z","v":2279,"vw":30.789159},{"c":30.795,"h":30.795,"l":30.79,"n":17,"o":30.795,"t":"2026-10-21T18:25:00Z","v":3043,"vw":30.794654},{"c":30.8,"h":30.805,"l":30.8,"n":22,"o":30.805,"t":"2026-10-21T18:30:00Z","v":4525,"vw":30.801165},{"c":30.806,"h":30.81,"l":30.8,"n":13,"o":30.805,"t":"2026-10-21T18:35:00Z","v":1638,"vw":30.805711},{"c":30.805,"h":30.805,"l":30.8,"n":12,"o":30.8,"t":"2026-10-21T18:40:00Z","v":1176,"vw":30.802418},{"c":30.83,"h":30.83,"l":30.79,"n":49,"o":30.7901,"t":"2026-10-21T18:45:00Z","v":7938,"vw":30.808033},{"c":30.84,"h":30.845,"l":30.82,"n":40,"o":30.83,"t":"2026-10-21T18:50:00Z","v":9446,"vw":30.839657},{"c":30.84,"h":30.84,"l":30.83,"n":22,"o":30.835,"t":"2026-10-21T18:55:00Z","v":1962,"vw":30.837297},{"c":30.8599,"h":30.875,"l":30.8403,"n":81,"o":30.845,"t":"2026-10-21T19:00:00Z","v":15361,"vw":30.862986},{"c":30.8701,"h":30.8769,"l":30.86,"n":28,"o":30.8601,"t":"2026-10-21T19:05:00Z","v":6948,"vw":30.866482},{"c":30.85,"h":30.8798,"l":30.845,"n":35,"o":30.8798,"t":"2026-10-21T19:10:00Z","v":8418,"vw":30.86678},{"c":30.84,"h":30.8502,"l":30.84,"n":36,"o":30.85,"t":"2026-10-21T19:15:00Z","v":7661,"vw":30.84339},{"c":30.83,"h":30.845,"l":30.83,"n":30,"o":30.84,"t":"2026-10-21T19:20:00Z","v":9055,"vw":30.83924},{"c":30.815,"h":30.82,"l":30.8,"n":27,"o":30.82,"t":"2026-10-21T19:25:00Z","v":5148,"vw":30.811933},{"c":30.81,"h":30.82,"l":30.81,"n":8,"o":30.82,"t":"2026-10-21T19:30:00Z","v":2574,"vw":30.814562},{"c":30.815,"h":30.825,"l":30.81,"n":21,"o":30.81,"t":"2026-10-21T19:35:00Z","v":4122,"vw":30.818362},{"c":30.835,"h":30.835,"l":30.8101,"n":45,"o":30.8101,"t":"2026-10-21T19:40:00Z","v":2074,"vw":30.825624},{"c":30.825,"h":30.835,"l":30.8199,"n":49,"o":30.835,"t":"2026-10-21T19:45:00Z","v":6583,"vw":30.825591},{"c":30.83,"h":30.83,"l":30.82,"n":35,"o":30.826,"t":"2026-10-21T19:50:00Z","v":7642,"vw":30.827964},{"c":30.835,"h":30.84,"l":30.821,"n":27,"o":30.821,"t":"2026-10-21T19:55:00Z","v":3242,"vw":30.829351},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-22T11:00:00Z","v":750,"vw":30.89},{"c":30.86,"h":30.86,"l":30.84,"n":43,"o":30.86,"t":"2026-10-22T13:30:00Z","v":11609,"vw":30.858832},{"c":30.83,"h":30.855,"l":30.83,"n":27,"o":30.855,"t":"2026-10-22T13:35:00Z","v":2451,"vw":30.843518},{"c":30.83,"h":30.83,"l":30.805,"n":16,"o":30.82,"t":"2026-10-22T13:40:00Z","v":3198,"vw":30.827576},{"c":30.765,"h":30.8,"l":30.765,"n":22,"o":30.798,"t":"2026-10-22T13:45:00Z","v":8393,"vw":30.787755},{"c":30.705,"h":30.76,"l":30.705,"n":34,"o":30.76,"t":"2026-10-22T13:50:00Z","v":4806,"vw":30.755569},{"c":30.74,"h":30.74,"l":30.7099,"n":25,"o":30.7099,"t":"2026-10-22T13:55:00Z","v":4930,"vw":30.727595},{"c":30.725,"h":30.75,"l":30.715,"n":60,"o":30.74,"t":"2026-10-22T14:00:00Z","v":16305,"vw":30.738948},{"c":30.71,"h":30.73,"l":30.705,"n":40,"o":30.73,"t":"2026-10-22T14:05:00Z","v":3397,"vw":30.715186},{"c":30.73,"h":30.745,"l":30.72,"n":39,"o":30.72,"t":"2026-10-22T14:10:00Z","v":4349,"vw":30.737647},{"c":30.75,"h":30.76,"l":30.735,"n":44,"o":30.735,"t":"2026-10-22T14:15:00Z","v":4544,"vw":30.748929},{"c":30.72,"h":30.73,"l":30.72,"n":23,"o":30.73,"t":"2026-10-22T14:20:00Z","v":3659,"vw":30.726001},{"c":30.69,"h":30.72,"l":30.69,"n":52,"o":30.715,"t":"2026-10-22T14:25:00Z","v":4761,"vw":30.706949},{"c":30.67,"h":30.7,"l":30.66,"n":45,"o":30.7,"t":"2026-10-22T14:30:00Z","v":7625,"vw":30.676831},{"c":30.68,"h":30.68,"l":30.67,"n":15,"o":30.6798,"t":"2026-10-22T14:35:00Z","v":2469,"vw":30.677464},{"c":30.71,"h":30.71,"l":30.665,"n":29,"o":30.6699,"t":"2026-10-22T14:40:00Z","v":4447,"vw":30.692087},{"c":30.7,"h":30.705,"l":30.69,"n":25,"o":30.705,"t":"2026-10-22T14:45:00Z","v":3106,"vw":30.699563},{"c":30.695,"h":30.715,"l":30.6939,"n":28,"o":30.7,"t":"2026-10-22T14:50:00Z","v":7620,"vw":30.698017},{"c":30.69,"h":30.705,"l":30.68,"n":36,"o":30.7,"t":"2026-10-22T14:55:00Z","v":8309,"vw":30.690112},{"c":30.705,"h":30.705,"l":30.6899,"n":31,"o":30.6899,"t":"2026-10-22T15:00:00Z","v":5234,"vw":30.699006},{"c":30.69,"h":30.695,"l":30.68,"n":47,"o":30.69,"t":"2026-10-22T15:05:00Z","v":7663,"vw":30.688305},{"c":30.655,"h":30.685,"l":30.65,"n":48,"o":30.685,"t":"2026-10-22T15:10:00Z","v":13004,"vw":30.673317},{"c":30.6658,"h":30.6699,"l":30.63,"n":29,"o":30.6501,"t":"2026-10-22T15:15:00Z","v":8276,"vw":30.656032},{"c":30.64,"h":30.675,"l":30.64,"n":17,"o":30.675,"t":"2026-10-22T15:20:00Z","v":15851,"vw":30.650174},{"c":30.64,"h":30.65,"l":30.6301,"n":65,"o":30.64,"t":"2026-10-22T15:25:00Z","v":40098,"vw":30.640309},{"c":30.63,"h":30.655,"l":30.63,"n":37,"o":30.64,"t":"2026-10-22T15:30:00Z","v":6937,"vw":30.645663},{"c":30.62,"h":30.63,"l":30.62,"n":23,"o":30.63,"t":"2026-10-22T15:35:00Z","v":3413,"vw":30.626199},{"c":30.63,"h":30.645,"l":30.615,"n":81,"o":30.615,"t":"2026-10-22T15:40:00Z","v":13432,"vw":30.633621},{"c":30.62,"h":30.63,"l":30.62,"n":15,"o":30.63,"t":"2026-10-22T15:45:00Z","v":1488,"vw":30.628636},{"c":30.625,"h":30.635,"l":30.625,"n":9,"o":30.625,"t":"2026-10-22T15:50:00Z","v":4801,"vw":30.632426},{"c":30.635,"h":30.65,"l":30.62,"n":29,"o":30.62,"t":"2026-10-22T15:55:00Z","v":7966,"vw":30.642579},{"c":30.66,"h":30.675,"l":30.64,"n":20,"o":30.64,"t":"2026-10-22T16:00:00Z","v":3355,"vw":30.656373},{"c":30.67,"h":30.67,"l":30.6442,"n":22,"o":30.6599,"t":"2026-10-22T16:05:00Z","v":1743,"vw":30.660439},{"c":30.69,"h":30.69,"l":30.6899,"n":8,"o":30.69,"t":"2026-10-22T16:10:00Z","v":1084,"vw":30.689968},{"c":30.7,"h":30.71,"l":30.69,"n":13,"o":30.69,"t":"2026-10-22T16:15:00Z","v":1249,"vw":30.696261},{"c":30.685,"h":30.695,"l":30.685,"n":15,"o":30.685,"t":"2026-10-22T16:20:00Z","v":1203,"vw":30.689474},{"c":30.67,"h":30.68,"l":30.67,"n":16,"o":30.68,"t":"2026-10-22T16:25:00Z","v":2004,"vw":30.676607},{"c":30.67,"h":30.68,"l":30.67,"n":13,"o":30.67,"t":"2026-10-22T16:30:00Z","v":2251,"vw":30.673416},{"c":30.68,"h":30.68,"l":30.67,"n":22,"o":30.67,"t":"2026-10-22T16:35:00Z","v":2906,"vw":30.674436},{"c":30.655,"h":30.685,"l":30.655,"n":36,"o":30.685,"t":"2026-10-22T16:40:00Z","v":4371,"vw":30.672404},{"c":30.67,"h":30.675,"l":30.6527,"n":22,"o":30.6527,"t":"2026-10-22T16:45:00Z","v":2618,"vw":30.663064},{"c":30.675,"h":30.675,"l":30.67,"n":17,"o":30.67,"t":"2026-10-22T16:50:00Z","v":1789,"vw":30.670714},{"c":30.695,"h":30.695,"l":30.68,"n":14,"o":30.68,"t":"2026-10-22T16:55:00Z","v":1836,"vw":30.686576},{"c":30.685,"h":30.7089,"l":30.685,"n":16,"o":30.6972,"t":"2026-10-22T17:00:00Z","v":2220,"vw":30.697239},{"c":30.675,"h":30.705,"l":30.67,"n":43,"o":30.7,"t":"2026-10-22T17:05:00Z","v":3839,"vw":30.680142},{"c":30.68,"h":30.685,"l":30.67,"n":124,"o":30.67,"t":"2026-10-22T17:10:00Z","v":10651,"vw":30.677146},{"c":30.7099,"h":30.7099,"l":30.69,"n":20,"o":30.69,"t":"2026-10-22T17:15:00Z","v":5805,"vw":30.706099},{"c":30.7,"h":30.7,"l":30.695,"n":16,"o":30.7,"t":"2026-10-22T17:20:00Z","v":2733,"vw":30.699624},{"c":30.695,"h":30.695,"l":30.685,"n":12,"o":30.685,"t":"2026-10-22T17:25:00Z","v":1004,"vw":30.692511},{"c":30.7,"h":30.705,"l":30.69,"n":25,"o":30.69,"t":"2026-10-22T17:30:00Z","v":2711,"vw":30.701356},{"c":30.705,"h":30.705,"l":30.705,"n":5,"o":30.705,"t":"2026-10-22T17:35:00Z","v":344,"vw":30.705},{"c":30.715,"h":30.7198,"l":30.705,"n":21,"o":30.7089,"t":"2026-10-22T17:40:00Z","v":3895,"vw":30.713419},{"c":30.745,"h":30.745,"l":30.715,"n":24,"o":30.715,"t":"2026-10-22T17:45:00Z","v":3329,"vw":30.730128},{"c":30.765,"h":30.765,"l":30.75,"n":13,"o":30.75,"t":"2026-10-22T17:50:00Z","v":1686,"vw":30.754144},{"c":30.775,"h":30.775,"l":30.765,"n":19,"o":30.765,"t":"2026-10-22T17:55:00Z","v":2283,"vw":30.772455},{"c":30.74,"h":30.77,"l":30.725,"n":36,"o":30.77,"t":"2026-10-22T18:00:00Z","v":5797,"vw":30.750434},{"c":30.75,"h":30.76,"l":30.74,"n":57,"o":30.74,"t":"2026-10-22T18:05:00Z","v":14744,"vw":30.751737},{"c":30.73,"h":30.74,"l":30.73,"n":48,"o":30.74,"t":"2026-10-22T18:10:00Z","v":9139,"vw":30.73481},{"c":30.7,"h":30.715,"l":30.7,"n":33,"o":30.715,"t":"2026-10-22T18:15:00Z","v":2011,"vw":30.707816},{"c":30.685,"h":30.7,"l":30.685,"n":36,"o":30.7,"t":"2026-10-22T18:20:00Z","v":3016,"vw":30.691375},{"c":30.715,"h":30.725,"l":30.685,"n":49,"o":30.69,"t":"2026-10-22T18:25:00Z","v":10506,"vw":30.707944},{"c":30.695,"h":30.72,"l":30.685,"n":42,"o":30.715,"t":"2026-10-22T18:30:00Z","v":15115,"vw":30.708823},{"c":30.7001,"h":30.705,"l":30.685,"n":50,"o":30.695,"t":"2026-10-22T18:35:00Z","v":9687,"vw":30.698835},{"c":30.71,"h":30.71,"l":30.695,"n":39,"o":30.695,"t":"2026-10-22T18:40:00Z","v":7218,"vw":30.701719},{"c":30.71,"h":30.715,"l":30.695,"n":25,"o":30.705,"t":"2026-10-22T18:45:00Z","v":6230,"vw":30.704788},{"c":30.7099,"h":30.71,"l":30.705,"n":7,"o":30.705,"t":"2026-10-22T18:50:00Z","v":861,"vw":30.709178},{"c":30.7,"h":30.7009,"l":30.695,"n":31,"o":30.7,"t":"2026-10-22T18:55:00Z","v":3584,"vw":30.696398},{"c":30.7,"h":30.7057,"l":30.6901,"n":46,"o":30.7057,"t":"2026-10-22T19:00:00Z","v":7254,"vw":30.696664},{"c":30.7,"h":30.709,"l":30.7,"n":6,"o":30.709,"t":"2026-10-22T19:05:00Z","v":617,"vw":30.702466},{"c":30.71,"h":30.71,"l":30.695,"n":22,"o":30.695,"t":"2026-10-22T19:10:00Z","v":7686,"vw":30.70548},{"c":30.695,"h":30.7,"l":30.69,"n":19,"o":30.6999,"t":"2026-10-22T19:15:00Z","v":13499,"vw":30.697932},{"c":30.71,"h":30.71,"l":30.6945,"n":34,"o":30.695,"t":"2026-10-22T19:20:00Z","v":9538,"vw":30.700695},{"c":30.7001,"h":30.715,"l":30.7001,"n":19,"o":30.705,"t":"2026-10-22T19:25:00Z","v":7645,"vw":30.704926},{"c":30.69,"h":30.71,"l":30.69,"n":16,"o":30.71,"t":"2026-10-22T19:30:00Z","v":3187,"vw":30.702062},{"c":30.685,"h":30.6999,"l":30.685,"n":21,"o":30.695,"t":"2026-10-22T19:35:00Z","v":4596,"vw":30.69221},{"c":30.69,"h":30.69,"l":30.685,"n":26,"o":30.685,"t":"2026-10-22T19:40:00Z","v":6695,"vw":30.689654},{"c":30.685,"h":30.69,"l":30.685,"n":25,"o":30.685,"t":"2026-10-22T19:45:00Z","v":3892,"vw":30.68859},{"c":30.685,"h":30.695,"l":30.6601,"n":57,"o":30.6601,"t":"2026-10-22T19:50:00Z","v":11573,"vw":30.685524},{"c":30.66,"h":30.69,"l":30.66,"n":85,"o":30.6802,"t":"2026-10-22T19:55:00Z","v":20438,"vw":30.680025},{"c":30.68,"h":30.68,"l":30.68,"n":3,"o":30.68,"t":"2026-10-22T20:00:00Z","v":206,"vw":30.68}],"history":[{"c":23.45,"h":23.61,"l":23.42,"n":1034,"o":23.56,"t":"2024-10-21T04:00:00Z","v":265978,"vw":23.477802},{"c":23.77,"h":23.7799,"l":23.59,"n":1131,"o":23.59,"t":"2024-10-22T04:00:00Z","v":268710,"vw":23.719515},{"c":23.67,"h":23.725,"l":23.595,"n":1416,"o":23.64,"t":"2024-10-23T04:00:00Z","v":254315,"vw":23.662147},{"c":23.7,"h":23.83,"l":23.54,"n":1106,"o":23.78,"t":"2024-10-24T04:00:00Z","v":219093,"vw":23.655256},{"c":23.73,"h":23.755,"l":23.65,"n":1081,"o":23.7,"t":"2024-10-25T04:00:00Z","v":227230,"vw":23.706571},{"c":23.32,"h":23.36,"l":23.272,"n":1199,"o":23.32,"t":"2024-10-28T04:00:00Z","v":292381,"vw":23.321158},{"c":23.4,"h":23.44,"l":23.28,"n":1023,"o":23.39,"t":"2024-10-29T04:00:00Z","v":249094,"vw":23.39007},{"c":23.54,"h":23.55,"l":23.35,"n":1670,"o":23.4,"t":"2024-10-30T04:00:00Z","v":359306,"vw":23.525476},{"c":23.54,"h":23.58,"l":23.4,"n":1128,"o":23.51,"t":"2024-10-31T04:00:00Z","v":364933,"vw":23.464796},{"c":23.37,"h":23.67,"l":23.3601,"n":903,"o":23.63,"t":"2024-11-01T04:00:00Z","v":272831,"vw":23.53293},{"c":23.6,"h":23.62,"l":23.529,"n":902,"o":23.56,"t":"2024-11-04T05:00:00Z","v":196215,"vw":23.575598},{"c":23.65,"h":23.81,"l":23.6,"n":909,"o":23.77,"t":"2024-11-05T05:00:00Z","v":334092,"vw":23.64873},{"c":23.41,"h":23.485,"l":23.15,"n":1866,"o":23.24,"t":"2024-11-06T05:00:00Z","v":389572,"vw":23.407927},{"c":23.78,"h":23.81,"l":23.5717,"n":1155,"o":23.62,"t":"2024-11-07T05:00:00Z","v":318337,"vw":23.741873},{"c":23.49,"h":23.75,"l":23.45,"n":1524,"o":23.66,"t":"2024-11-08T05:00:00Z","v":372374,"vw":23.514998},{"c":23.32,"h":23.37,"l":23.235,"n":1027,"o":23.33,"t":"2024-11-11T05:00:00Z","v":185503,"vw":23.292148},{"c":23.25,"h":23.365,"l":23.215,"n":1255,"o":23.36,"t":"2024-11-12T05:00:00Z","v":262108,"vw":23.274932},{"c":23.23,"h":23.2763,"l":23.115,"n":1528,"o":23.24,"t":"2024-11-13T05:00:00Z","v":347390,"vw":23.221156},{"c":23.25,"h":23.37,"l":23.21,"n":2726,"o":23.37,"t":"2024-11-14T05:00:00Z","v":442856,"vw":23.275781},{"c":23.26,"h":23.405,"l":23.24,"n":1436,"o":23.31,"t":"2024-11-15T05:00:00Z","v":298010,"vw":23.298657},{"c":23.62,"h":23.65,"l":23.17,"n":4428,"o":23.17,"t":"2024-11-18T05:00:00Z","v":461028,"vw":23.578052},{"c":23.69,"h":23.7501,"l":23.6,"n":2459,"o":23.67,"t":"2024-11-19T05:00:00Z","v":736207,"vw":23.681083},{"c":23.72,"h":23.76,"l":23.66,"n":1643,"o":23.74,"t":"2024-11-20T05:00:00Z","v":310721,"vw":23.711048},{"c":23.77,"h":23.9,"l":23.7,"n":1319,"o":23.84,"t":"2024-11-21T05:00:00Z","v":229770,"vw":23.761474},{"c":23.87,"h":23.89,"l":23.73,"n":2100,"o":23.75,"t":"2024-11-22T05:00:00Z","v":402231,"vw":23.849812},{"c":23.66,"h":23.835,"l":23.605,"n":4649,"o":23.81,"t":"2024-11-25T05:00:00Z","v":376022,"vw":23.67444},{"c":23.71,"h":23.84,"l":23.612,"n":1560,"o":23.78,"t":"2024-11-26T05:00:00Z","v":313998,"vw":23.732554},{"c":23.61,"h":23.75,"l":23.5725,"n":907,"o":23.67,"t":"2024-11-27T05:00:00Z","v":215864,"vw":23.629356},{"c":23.68,"h":23.765,"l":23.65,"n":616,"o":23.71,"t":"2024-11-29T05:00:00Z","v":153246,"vw":23.707922},{"c":23.44,"h":23.54,"l":23.3831,"n":1232,"o":23.52,"t":"2024-12-02T05:00:00Z","v":222883,"vw":23.453993},{"c":23.63,"h":23.6993,"l":23.54,"n":1770,"o":23.63,"t":"2024-12-03T05:00:00Z","v":289651,"vw":23.619808},{"c":23.6,"h":23.73,"l":23.555,"n":1369,"o":23.73,"t":"2024-12-04T05:00:00Z","v":333252,"vw":23.621696},{"c":23.69,"h":23.73,"l":23.6302,"n":1545,"o":23.65,"t":"2024-12-05T05:00:00Z","v":299588,"vw":23.676231},{"c":23.67,"h":23.71,"l":23.58,"n":886,"o":23.67,"t":"2024-12-06T05:00:00Z","v":196353,"vw":23.664167},{"c":23.88,"h":24,"l":23.88,"n":3355,"o":23.94,"t":"2024-12-09T05:00:00Z","v":314511,"vw":23.938159},{"c":24,"h":24.0396,"l":23.93,"n":1347,"o":23.93,"t":"2024-12-10T05:00:00Z","v":269177,"vw":24.001118},{"c":24.15,"h":24.21,"l":24.03,"n":1334,"o":24.03,"t":"2024-12-11T05:00:00Z","v":361556,"vw":24.1478},{"c":24.05,"h":24.0897,"l":23.94,"n":1957,"o":24.06,"t":"2024-12-12T05:00:00Z","v":469515,"vw":24.017025},{"c":24,"h":24.0399,"l":23.95,"n":1409,"o":23.98,"t":"2024-12-13T05:00:00Z","v":282951,"vw":24.00693},{"c":23.92,"h":24.035,"l":23.91,"n":1761,"o":24.02,"t":"2024-12-16T05:00:00Z","v":545790,"vw":23.984249},{"c":23.6,"h":23.625,"l":23.32,"n":1585,"o":23.32,"t":"2024-12-17T05:00:00Z","v":331947,"vw":23.513158},{"c":23.43,"h":23.71,"l":23.415,"n":2571,"o":23.61,"t":"2024-12-18T05:00:00Z","v":936730,"vw":23.629714},{"c":23.36,"h":23.595,"l":23.32,"n":2182,"o":23.55,"t":"2024-12-19T05:00:00Z","v":434008,"vw":23.375469},{"c":23.58,"h":23.63,"l":23.4,"n":2226,"o":23.41,"t":"2024-12-20T05:00:00Z","v":447435,"vw":23.564286},{"c":23.58,"h":23.6,"l":23.4429,"n":2105,"o":23.6,"t":"2024-12-23T05:00:00Z","v":703038,"vw":23.508126},{"c":23.69,"h":23.745,"l":23.6339,"n":936,"o":23.65,"t":"2024-12-24T05:00:00Z","v":258702,"vw":23.711563},{"c":23.61,"h":23.665,"l":23.5601,"n":1294,"o":23.63,"t":"2024-12-26T05:00:00Z","v":792946,"vw":23.603185},{"c":23.59,"h":23.6892,"l":23.5519,"n":1717,"o":23.64,"t":"2024-12-27T05:00:00Z","v":502598,"vw":23.602944},{"c":23.9,"h":24.105,"l":23.865,"n":2474,"o":24.01,"t":"2024-12-30T05:00:00Z","v":857795,"vw":23.914788},{"c":23.93,"h":23.95,"l":23.81,"n":3013,"o":23.82,"t":"2024-12-31T05:00:00Z","v":986336,"vw":23.909193},{"c":24.14,"h":24.27,"l":24.11,"n":2237,"o":24.18,"t":"2025-01-02T05:00:00Z","v":628385,"vw":24.15254},{"c":23.95,"h":24.065,"l":23.9301,"n":1114,"o":24.02,"t":"2025-01-03T05:00:00Z","v":180423,"vw":23.964526},{"c":24.05,"h":24.2888,"l":24.0212,"n":1196,"o":24.18,"t":"2025-01-06T05:00:00Z","v":340738,"vw":24.106085},{"c":24.09,"h":24.1932,"l":24.08,"n":1526,"o":24.15,"t":"2025-01-07T05:00:00Z","v":279925,"vw":24.12495},{"c":24.12,"h":24.15,"l":23.97,"n":2199,"o":24.14,"t":"2025-01-08T05:00:00Z","v":443865,"vw":24.076963},{"c":24.72,"h":24.81,"l":24.535,"n":2214,"o":24.67,"t":"2025-01-10T05:00:00Z","v":1082954,"vw":24.699159},{"c":24.84,"h":24.895,"l":24.75,"n":1516,"o":24.76,"t":"2025-01-13T05:00:00Z","v":1153309,"vw":24.810305},{"c":24.8,"h":24.815,"l":24.7106,"n":2444,"o":24.75,"t":"2025-01-14T05:00:00Z","v":626836,"vw":24.781587},{"c":25.21,"h":25.2363,"l":24.9522,"n":1609,"o":24.96,"t":"2025-01-15T05:00:00Z","v":1031238,"vw":25.187348},{"c":25.08,"h":25.135,"l":24.97,"n":2636,"o":25.12,"t":"2025-01-16T05:00:00Z","v":527104,"vw":25.074582},{"c":25.02,"h":25.13,"l":24.93,"n":1710,"o":24.98,"t":"2025-01-17T05:00:00Z","v":405300,"vw":25.06888},{"c":24.95,"h":24.985,"l":24.87,"n":2157,"o":24.96,"t":"2025-01-21T05:00:00Z","v":939639,"vw":24.913907},{"c":24.93,"h":24.986,"l":24.891,"n":1223,"o":24.93,"t":"2025-01-22T05:00:00Z","v":516246,"vw":24.941874},{"c":24.9,"h":25.015,"l":24.8401,"n":2302,"o":24.9,"t":"2025-01-23T05:00:00Z","v":411216,"vw":24.932358},{"c":24.94,"h":24.9891,"l":24.865,"n":1159,"o":24.97,"t":"2025-01-24T05:00:00Z","v":367905,"vw":24.92593},{"c":24.64,"h":24.78,"l":24.5099,"n":2547,"o":24.73,"t":"2025-01-27T05:00:00Z","v":573011,"vw":24.591766},{"c":24.73,"h":24.7551,"l":24.6109,"n":1655,"o":24.68,"t":"2025-01-28T05:00:00Z","v":1228242,"vw":24.674985},{"c":24.84,"h":24.945,"l":24.785,"n":1573,"o":24.79,"t":"2025-01-29T05:00:00Z","v":485471,"vw":24.879732},{"c":24.91,"h":25.015,"l":24.885,"n":1511,"o":24.92,"t":"2025-01-30T05:00:00Z","v":273169,"vw":24.940566},{"c":24.86,"h":24.885,"l":24.725,"n":2309,"o":24.76,"t":"2025-01-31T05:00:00Z","v":891106,"vw":24.829023},{"c":25.07,"h":25.11,"l":24.93,"n":1969,"o":25.03,"t":"2025-02-03T05:00:00Z","v":745365,"vw":25.043711},{"c":25.17,"h":25.245,"l":24.87,"n":2149,"o":24.91,"t":"2025-02-04T05:00:00Z","v":806412,"vw":25.169535},{"c":25.13,"h":25.1636,"l":25.06,"n":1401,"o":25.06,"t":"2025-02-05T05:00:00Z","v":391757,"vw":25.127424},{"c":25.16,"h":25.2,"l":25.02,"n":1239,"o":25.2,"t":"2025-02-06T05:00:00Z","v":345626,"vw":25.11977},{"c":25.23,"h":25.315,"l":25.165,"n":1944,"o":25.26,"t":"2025-02-07T05:00:00Z","v":413886,"vw":25.227599},{"c":25.52,"h":25.57,"l":25.39,"n":2018,"o":25.4,"t":"2025-02-10T05:00:00Z","v":694577,"vw":25.534648},{"c":25.58,"h":25.64,"l":25.535,"n":1732,"o":25.54,"t":"2025-02-11T05:00:00Z","v":464185,"vw":25.585636},{"c":25.48,"h":25.589,"l":25.48,"n":1142,"o":25.51,"t":"2025-02-12T05:00:00Z","v":256742,"vw":25.52333},{"c":25.65,"h":25.67,"l":25.4622,"n":1269,"o":25.47,"t":"2025-02-13T05:00:00Z","v":428341,"vw":25.602926},{"c":25.53,"h":25.7967,"l":25.5218,"n":1295,"o":25.71,"t":"2025-02-14T05:00:00Z","v":257925,"vw":25.603768},{"c":25.78,"h":25.805,"l":25.595,"n":1502,"o":25.63,"t":"2025-02-18T05:00:00Z","v":223047,"vw":25.729821},{"c":25.86,"h":25.97,"l":25.771,"n":1300,"o":25.97,"t":"2025-02-19T05:00:00Z","v":259655,"vw":25.879552},{"c":25.86,"h":25.96,"l":25.8318,"n":1274,"o":25.95,"t":"2025-02-20T05:00:00Z","v":233455,"vw":25.87516},{"c":25.54,"h":25.73,"l":25.5201,"n":1197,"o":25.73,"t":"2025-02-21T05:00:00Z","v":259112,"vw":25.610517},{"c":25.35,"h":25.49,"l":25.31,"n":1135,"o":25.46,"t":"2025-02-24T05:00:00Z","v":258191,"vw":25.370828},{"c":25.15,"h":25.32,"l":25.04,"n":2379,"o":25.32,"t":"2025-02-25T05:00:00Z","v":722377,"vw":25.12814},{"c":25.08,"h":25.12,"l":25.0247,"n":1177,"o":25.09,"t":"2025-02-26T05:00:00Z","v":258513,"vw":25.068939},{"c":25.02,"h":25.15,"l":25,"n":1692,"o":25.15,"t":"2025-02-27T05:00:00Z","v":725581,"vw":25.073984},{"c":24.82,"h":24.855,"l":24.7554,"n":1478,"o":24.85,"t":"2025-02-28T05:00:00Z","v":337693,"vw":24.806482},{"c":24.76,"h":24.9354,"l":24.7,"n":1707,"o":24.88,"t":"2025-03-03T05:00:00Z","v":349976,"vw":24.807828},{"c":24.92,"h":24.945,"l":24.7099,"n":2259,"o":24.82,"t":"2025-03-04T05:00:00Z","v":509589,"vw":24.879335},{"c":25.03,"h":25.03,"l":24.82,"n":2174,"o":24.92,"t":"2025-03-05T05:00:00Z","v":508732,"vw":24.93811},{"c":24.87,"h":24.965,"l":24.835,"n":1645,"o":24.9,"t":"2025-03-06T05:00:00Z","v":363973,"vw":24.911302},{"c":24.96,"h":25.08,"l":24.845,"n":1258,"o":24.95,"t":"2025-03-07T05:00:00Z","v":264236,"vw":24.956338},{"c":24.89,"h":25.1076,"l":24.83,"n":2128,"o":25.09,"t":"2025-03-10T04:00:00Z","v":517862,"vw":24.913085},{"c":25.07,"h":25.13,"l":25.01,"n":2952,"o":25.07,"t":"2025-03-11T04:00:00Z","v":583844,"vw":25.079285},{"c":25.07,"h":25.13,"l":25.0202,"n":1379,"o":25.08,"t":"2025-03-12T04:00:00Z","v":399201,"vw":25.078292},{"c":25.1,"h":25.215,"l":25.01,"n":1376,"o":25.01,"t":"2025-03-13T04:00:00Z","v":423331,"vw":25.145796},{"c":25.12,"h":25.135,"l":24.985,"n":1478,"o":25.11,"t":"2025-03-14T04:00:00Z","v":493178,"vw":25.041569},{"c":25.29,"h":25.325,"l":25.21,"n":1767,"o":25.24,"t":"2025-03-17T04:00:00Z","v":344320,"vw":25.271678},{"c":25.3,"h":25.455,"l":25.275,"n":1722,"o":25.42,"t":"2025-03-18T04:00:00Z","v":440879,"vw":25.337607},{"c":25.43,"h":25.4675,"l":25.31,"n":1873,"o":25.33,"t":"2025-03-19T04:00:00Z","v":767930,"vw":25.420457},{"c":25.46,"h":25.52,"l":25.23,"n":1666,"o":25.52,"t":"2025-03-20T04:00:00Z","v":564769,"vw":25.398437},{"c":25.33,"h":25.38,"l":25.27,"n":1532,"o":25.38,"t":"2025-03-21T04:00:00Z","v":422292,"vw":25.312764},{"c":25.35,"h":25.4299,"l":25.32,"n":1352,"o":25.36,"t":"2025-03-24T04:00:00Z","v":328789,"vw":25.348724},{"c":25.46,"h":25.535,"l":25.39,"n":1163,"o":25.5,"t":"2025-03-25T04:00:00Z","v":306463,"vw":25.441316},{"c":25.43,"h":25.59,"l":25.42,"n":1234,"o":25.49,"t":"2025-03-26T04:00:00Z","v":302291,"vw":25.49081},{"c":25.33,"h":25.345,"l":25.1598,"n":1461,"o":25.17,"t":"2025-03-27T04:00:00Z","v":792848,"vw":25.304141},{"c":25.32,"h":25.35,"l":25.2,"n":1779,"o":25.35,"t":"2025-03-28T04:00:00Z","v":576211,"vw":25.29947},{"c":25.52,"h":25.53,"l":25.305,"n":1859,"o":25.42,"t":"2025-03-31T04:00:00Z","v":661342,"vw":25.484615},{"c":25.61,"h":25.73,"l":25.52,"n":1951,"o":25.55,"t":"2025-04-01T04:00:00Z","v":627447,"vw":25.589763},{"c":25.76,"h":25.7756,"l":25.55,"n":2069,"o":25.59,"t":"2025-04-02T04:00:00Z","v":437832,"vw":25.725025},{"c":24.88,"h":25.05,"l":24.84,"n":2842,"o":24.84,"t":"2025-04-03T04:00:00Z","v":941591,"vw":24.949459},{"c":23.93,"h":24.12,"l":23.705,"n":3607,"o":24.12,"t":"2025-04-04T04:00:00Z","v":2344670,"vw":23.870451},{"c":23.46,"h":24.16,"l":23.4,"n":4744,"o":23.6,"t":"2025-04-07T04:00:00Z","v":1501638,"vw":23.609067},{"c":23.09,"h":23.7793,"l":23.03,"n":2901,"o":23.69,"t":"2025-04-08T04:00:00Z","v":737858,"vw":23.35165},{"c":23.92,"h":24.0115,"l":22.92,"n":2894,"o":23.07,"t":"2025-04-09T04:00:00Z","v":960514,"vw":23.37333},{"c":23.67,"h":23.745,"l":23.4899,"n":3322,"o":23.66,"t":"2025-04-10T04:00:00Z","v":3099404,"vw":23.703048},{"c":24.12,"h":24.135,"l":23.75,"n":3275,"o":23.75,"t":"2025-04-11T04:00:00Z","v":1073835,"vw":23.922161},{"c":24.07,"h":24.24,"l":23.9797,"n":1180,"o":24.24,"t":"2025-04-14T04:00:00Z","v":254537,"vw":24.058953},{"c":24.08,"h":24.08,"l":23.955,"n":1571,"o":24.02,"t":"2025-04-15T04:00:00Z","v":312313,"vw":24.031775},{"c":24.33,"h":24.365,"l":24.16,"n":1978,"o":24.19,"t":"2025-04-16T04:00:00Z","v":508524,"vw":24.301469},{"c":24.47,"h":24.53,"l":24.34,"n":1918,"o":24.42,"t":"2025-04-17T04:00:00Z","v":954951,"vw":24.460161},{"c":24.38,"h":24.54,"l":24.29,"n":1423,"o":24.54,"t":"2025-04-21T04:00:00Z","v":373359,"vw":24.364242},{"c":24.51,"h":24.62,"l":24.46,"n":1723,"o":24.53,"t":"2025-04-22T04:00:00Z","v":362518,"vw":24.546906},{"c":24.53,"h":24.6,"l":24.36,"n":2078,"o":24.52,"t":"2025-04-23T04:00:00Z","v":517973,"vw":24.486012},{"c":24.76,"h":24.77,"l":24.525,"n":1638,"o":24.56,"t":"2025-04-24T04:00:00Z","v":731606,"vw":24.649164},{"c":24.76,"h":24.76,"l":24.6402,"n":1228,"o":24.67,"t":"2025-04-25T04:00:00Z","v":318055,"vw":24.712772},{"c":24.81,"h":24.82,"l":24.6197,"n":1246,"o":24.7,"t":"2025-04-28T04:00:00Z","v":282702,"vw":24.77124},{"c":24.53,"h":24.72,"l":24.51,"n":1114,"o":24.71,"t":"2025-04-29T04:00:00Z","v":234173,"vw":24.568879},{"c":24.18,"h":24.545,"l":24.14,"n":1747,"o":24.33,"t":"2025-04-30T04:00:00Z","v":790441,"vw":24.247613},{"c":24.18,"h":24.215,"l":24.0245,"n":1679,"o":24.13,"t":"2025-05-01T04:00:00Z","v":452785,"vw":24.137985},{"c":24.27,"h":24.3959,"l":24.18,"n":1936,"o":24.33,"t":"2025-05-02T04:00:00Z","v":413905,"vw":24.251524},{"c":24.21,"h":24.41,"l":24.19,"n":1371,"o":24.35,"t":"2025-05-05T04:00:00Z","v":271786,"vw":24.23684},{"c":24.46,"h":24.55,"l":24.4002,"n":1714,"o":24.46,"t":"2025-05-06T04:00:00Z","v":290926,"vw":24.471637},{"c":24.21,"h":24.4179,"l":24.16,"n":1586,"o":24.39,"t":"2025-05-07T04:00:00Z","v":570550,"vw":24.229017},{"c":24.36,"h":24.3699,"l":24.26,"n":1290,"o":24.31,"t":"2025-05-08T04:00:00Z","v":313724,"vw":24.317164},{"c":24.57,"h":24.5901,"l":24.495,"n":1177,"o":24.53,"t":"2025-05-09T04:00:00Z","v":199025,"vw":24.548529},{"c":24.53,"h":24.7,"l":24.49,"n":1251,"o":24.69,"t":"2025-05-12T04:00:00Z","v":287419,"vw":24.557113},{"c":24.82,"h":24.84,"l":24.59,"n":1657,"o":24.59,"t":"2025-05-13T04:00:00Z","v":508579,"vw":24.666578},{"c":24.6,"h":24.71,"l":24.59,"n":1337,"o":24.69,"t":"2025-05-14T04:00:00Z","v":231807,"vw":24.645105},{"c":24.51,"h":24.54,"l":24.3198,"n":1640,"o":24.43,"t":"2025-05-15T04:00:00Z","v":287360,"vw":24.463003},{"c":24.35,"h":24.445,"l":24.305,"n":1902,"o":24.44,"t":"2025-05-16T04:00:00Z","v":1109492,"vw":24.36835},{"c":24.37,"h":24.4499,"l":24.3028,"n":2360,"o":24.35,"t":"2025-05-19T04:00:00Z","v":459525,"vw":24.382861},{"c":24.62,"h":24.62,"l":24.385,"n":1599,"o":24.41,"t":"2025-05-20T04:00:00Z","v":255288,"vw":24.540726},{"c":24.61,"h":24.69,"l":24.6,"n":2557,"o":24.64,"t":"2025-05-21T04:00:00Z","v":532719,"vw":24.64824},{"c":24.4,"h":24.46,"l":24.345,"n":2069,"o":24.42,"t":"2025-05-22T04:00:00Z","v":379157,"vw":24.415864},{"c":24.54,"h":24.6,"l":24.28,"n":2907,"o":24.28,"t":"2025-05-23T04:00:00Z","v":603235,"vw":24.499756},{"c":24.37,"h":24.445,"l":24.285,"n":1893,"o":24.4,"t":"2025-05-27T04:00:00Z","v":318429,"vw":24.352909},{"c":24.19,"h":24.36,"l":24.19,"n":1885,"o":24.34,"t":"2025-05-28T04:00:00Z","v":407677,"vw":24.258021},{"c":24.11,"h":24.19,"l":24.0452,"n":1930,"o":24.19,"t":"2025-05-29T04:00:00Z","v":383121,"vw":24.099653},{"c":24.01,"h":24.06,"l":23.895,"n":2044,"o":24.06,"t":"2025-05-30T04:00:00Z","v":376444,"vw":23.972965},{"c":24.49,"h":24.5216,"l":24.3802,"n":2910,"o":24.48,"t":"2025-06-02T04:00:00Z","v":571671,"vw":24.452904},{"c":24.54,"h":24.57,"l":24.37,"n":2054,"o":24.43,"t":"2025-06-03T04:00:00Z","v":410901,"vw":24.514145},{"c":24.52,"h":24.6299,"l":24.45,"n":2181,"o":24.56,"t":"2025-06-04T04:00:00Z","v":331768,"vw":24.532647},{"c":24.72,"h":24.86,"l":24.7044,"n":1401,"o":24.85,"t":"2025-06-05T04:00:00Z","v":246381,"vw":24.76215},{"c":24.84,"h":24.94,"l":24.8,"n":1527,"o":24.85,"t":"2025-06-06T04:00:00Z","v":391611,"vw":24.827763},{"c":24.95,"h":24.98,"l":24.82,"n":1764,"o":24.85,"t":"2025-06-09T04:00:00Z","v":428670,"vw":24.92321},{"c":24.83,"h":24.985,"l":24.78,"n":1444,"o":24.93,"t":"2025-06-10T04:00:00Z","v":235448,"vw":24.876366},{"c":24.985,"h":25.04,"l":24.8696,"n":2774,"o":24.88,"t":"2025-06-11T04:00:00Z","v":511288,"vw":24.932164},{"c":25.03,"h":25.06,"l":24.92,"n":2037,"o":24.92,"t":"2025-06-12T04:00:00Z","v":395771,"vw":25.007235},{"c":25.53,"h":25.635,"l":25.38,"n":2872,"o":25.38,"t":"2025-06-13T04:00:00Z","v":411636,"vw":25.509981},{"c":25.61,"h":25.635,"l":25.31,"n":2724,"o":25.52,"t":"2025-06-16T04:00:00Z","v":1018073,"vw":25.527872},{"c":25.89,"h":25.905,"l":25.76,"n":3088,"o":25.78,"t":"2025-06-17T04:00:00Z","v":566833,"vw":25.837875},{"c":25.91,"h":26.015,"l":25.71,"n":7880,"o":25.98,"t":"2025-06-18T04:00:00Z","v":2880145,"vw":25.862082},{"c":25.85,"h":25.93,"l":25.78,"n":2680,"o":25.88,"t":"2025-06-20T04:00:00Z","v":649539,"vw":25.842822},{"c":25.29,"h":25.9186,"l":25.285,"n":5799,"o":25.83,"t":"2025-06-23T04:00:00Z","v":1625547,"vw":25.559289},{"c":24.84,"h":24.87,"l":24.71,"n":3526,"o":24.82,"t":"2025-06-24T04:00:00Z","v":999001,"vw":24.792717},{"c":24.76,"h":24.9,"l":24.74,"n":2045,"o":24.78,"t":"2025-06-25T04:00:00Z","v":348138,"vw":24.810734},{"c":24.78,"h":24.868,"l":24.6995,"n":2120,"o":24.73,"t":"2025-06-26T04:00:00Z","v":531916,"vw":24.815046},{"c":24.66,"h":24.75,"l":24.615,"n":3522,"o":24.68,"t":"2025-06-27T04:00:00Z","v":806674,"vw":24.678109},{"c":24.67,"h":24.72,"l":24.6,"n":2209,"o":24.72,"t":"2025-06-30T04:00:00Z","v":913086,"vw":24.635872},{"c":24.69,"h":24.6995,"l":24.64,"n":1745,"o":24.69,"t":"2025-07-01T04:00:00Z","v":696185,"vw":24.671021},{"c":25.03,"h":25.055,"l":24.74,"n":1879,"o":24.78,"t":"2025-07-02T04:00:00Z","v":373560,"vw":24.891158},{"c":24.98,"h":25.07,"l":24.9577,"n":813,"o":25.07,"t":"2025-07-03T04:00:00Z","v":171675,"vw":24.995725},{"c":24.88,"h":24.9067,"l":24.75,"n":1299,"o":24.81,"t":"2025-07-07T04:00:00Z","v":243270,"vw":24.832804},{"c":25.11,"h":25.29,"l":24.82,"n":2717,"o":24.84,"t":"2025-07-08T04:00:00Z","v":571965,"vw":25.082109},{"c":25.11,"h":25.135,"l":25.01,"n":1357,"o":25.06,"t":"2025-07-09T04:00:00Z","v":359870,"vw":25.051734},{"c":25.13,"h":25.14,"l":25.025,"n":1570,"o":25.1,"t":"2025-07-10T04:00:00Z","v":1167561,"vw":25.060539},{"c":25.44,"h":25.455,"l":25.25,"n":2852,"o":25.25,"t":"2025-07-11T04:00:00Z","v":522128,"vw":25.373483},{"c":25.26,"h":25.42,"l":25.26,"n":1118,"o":25.42,"t":"2025-07-14T04:00:00Z","v":224204,"vw":25.313019},{"c":25.2,"h":25.315,"l":25.175,"n":1726,"o":25.25,"t":"2025-07-15T04:00:00Z","v":424017,"vw":25.228108},{"c":25.26,"h":25.2753,"l":25.08,"n":1421,"o":25.16,"t":"2025-07-16T04:00:00Z","v":325522,"vw":25.185187},{"c":25.38,"h":25.4,"l":25.2,"n":3318,"o":25.22,"t":"2025-07-17T04:00:00Z","v":6258995,"vw":25.359877},{"c":25.52,"h":25.7355,"l":25.48,"n":1379,"o":25.64,"t":"2025-07-18T04:00:00Z","v":264976,"vw":25.601366},{"c":25.5159,"h":25.56,"l":25.4333,"n":1291,"o":25.48,"t":"2025-07-21T04:00:00Z","v":201163,"vw":25.515069},{"c":25.56,"h":25.5772,"l":25.43,"n":918,"o":25.53,"t":"2025-07-22T04:00:00Z","v":169615,"vw":25.517928},{"c":25.5771,"h":25.61,"l":25.395,"n":1016,"o":25.52,"t":"2025-07-23T04:00:00Z","v":258239,"vw":25.570023},{"c":25.54,"h":25.59,"l":25.4448,"n":1193,"o":25.53,"t":"2025-07-24T04:00:00Z","v":253040,"vw":25.533428},{"c":25.305,"h":25.49,"l":25.3033,"n":1046,"o":25.49,"t":"2025-07-25T04:00:00Z","v":298601,"vw":25.355954},{"c":25.4247,"h":25.441,"l":25.3,"n":1503,"o":25.4,"t":"2025-07-28T04:00:00Z","v":492137,"vw":25.351804},{"c":25.5654,"h":25.61,"l":25.3265,"n":1697,"o":25.4,"t":"2025-07-29T04:00:00Z","v":596145,"vw":25.504529},{"c":25.05,"h":25.5125,"l":24.87,"n":3645,"o":25.44,"t":"2025-07-30T04:00:00Z","v":750533,"vw":25.17043},{"c":24.89,"h":24.99,"l":24.8473,"n":1781,"o":24.92,"t":"2025-07-31T04:00:00Z","v":554323,"vw":24.901218},{"c":24.704,"h":24.8987,"l":24.64,"n":1115,"o":24.89,"t":"2025-08-01T04:00:00Z","v":299482,"vw":24.698777},{"c":24.73,"h":24.765,"l":24.6501,"n":1277,"o":24.66,"t":"2025-08-04T04:00:00Z","v":287318,"vw":24.71255},{"c":24.67,"h":24.74,"l":24.6467,"n":1268,"o":24.67,"t":"2025-08-05T04:00:00Z","v":362738,"vw":24.681522},{"c":24.665,"h":24.87,"l":24.64,"n":1285,"o":24.81,"t":"2025-08-06T04:00:00Z","v":600492,"vw":24.726023},{"c":24.78,"h":24.84,"l":24.75,"n":1794,"o":24.8,"t":"2025-08-07T04:00:00Z","v":1368753,"vw":24.775619},{"c":24.81,"h":24.99,"l":24.79,"n":1645,"o":24.93,"t":"2025-08-08T04:00:00Z","v":689142,"vw":24.883028},{"c":24.88,"h":24.9272,"l":24.845,"n":1509,"o":24.89,"t":"2025-08-11T04:00:00Z","v":381298,"vw":24.882377},{"c":24.87,"h":24.8763,"l":24.8171,"n":1297,"o":24.83,"t":"2025-08-12T04:00:00Z","v":406825,"vw":24.844714},{"c":24.845,"h":24.94,"l":24.75,"n":1114,"o":24.94,"t":"2025-08-13T04:00:00Z","v":273079,"vw":24.834938},{"c":24.78,"h":24.81,"l":24.71,"n":1283,"o":24.81,"t":"2025-08-14T04:00:00Z","v":379231,"vw":24.770212},{"c":24.88,"h":24.895,"l":24.715,"n":1250,"o":24.76,"t":"2025-08-15T04:00:00Z","v":390616,"vw":24.831434},{"c":24.87,"h":24.925,"l":24.705,"n":2058,"o":24.78,"t":"2025-08-18T04:00:00Z","v":371682,"vw":24.849554},{"c":24.77,"h":24.815,"l":24.715,"n":6207,"o":24.79,"t":"2025-08-19T04:00:00Z","v":2862323,"vw":24.780204},{"c":24.96,"h":24.98,"l":24.88,"n":1278,"o":24.9,"t":"2025-08-20T04:00:00Z","v":371992,"vw":24.947656},{"c":25.18,"h":25.18,"l":24.94,"n":1465,"o":25,"t":"2025-08-21T04:00:00Z","v":514435,"vw":25.108223},{"c":25.3256,"h":25.38,"l":25.14,"n":1717,"o":25.14,"t":"2025-08-22T04:00:00Z","v":649787,"vw":25.332667},{"c":25.4,"h":25.5154,"l":25.39,"n":1395,"o":25.43,"t":"2025-08-25T04:00:00Z","v":571593,"vw":25.458408},{"c":25.2,"h":25.315,"l":25.175,"n":1556,"o":25.24,"t":"2025-08-26T04:00:00Z","v":296864,"vw":25.211611},{"c":25.32,"h":25.335,"l":25.165,"n":1240,"o":25.17,"t":"2025-08-27T04:00:00Z","v":746973,"vw":25.288286},{"c":25.4,"h":25.435,"l":25.26,"n":1297,"o":25.38,"t":"2025-08-28T04:00:00Z","v":316572,"vw":25.336769},{"c":25.52,"h":25.5399,"l":25.405,"n":1109,"o":25.42,"t":"2025-08-29T04:00:00Z","v":246226,"vw":25.47589},{"c":25.83,"h":25.86,"l":25.58,"n":1639,"o":25.59,"t":"2025-09-02T04:00:00Z","v":660983,"vw":25.743275},{"c":25.72,"h":25.84,"l":25.69,"n":1474,"o":25.83,"t":"2025-09-03T04:00:00Z","v":659778,"vw":25.764753},{"c":25.565,"h":25.6099,"l":25.48,"n":1233,"o":25.58,"t":"2025-09-04T04:00:00Z","v":285537,"vw":25.569526},{"c":25.41,"h":25.51,"l":25.38,"n":1201,"o":25.51,"t":"2025-09-05T04:00:00Z","v":299899,"vw":25.423789},{"c":25.62,"h":25.635,"l":25.5,"n":1149,"o":25.58,"t":"2025-09-08T04:00:00Z","v":187564,"vw":25.586766},{"c":25.615,"h":25.78,"l":25.61,"n":1027,"o":25.73,"t":"2025-09-09T04:00:00Z","v":321608,"vw":25.660411},{"c":25.765,"h":25.79,"l":25.65,"n":1159,"o":25.65,"t":"2025-09-10T04:00:00Z","v":312076,"vw":25.731537},{"c":25.685,"h":25.7269,"l":25.57,"n":1001,"o":25.57,"t":"2025-09-11T04:00:00Z","v":265660,"vw":25.685816},{"c":25.8,"h":25.9465,"l":25.8,"n":926,"o":25.88,"t":"2025-09-12T04:00:00Z","v":144179,"vw":25.872068},{"c":26.175,"h":26.1995,"l":26.04,"n":1297,"o":26.08,"t":"2025-09-15T04:00:00Z","v":380013,"vw":26.123302},{"c":26.315,"h":26.33,"l":26.24,"n":2013,"o":26.24,"t":"2025-09-16T04:00:00Z","v":593271,"vw":26.299741},{"c":25.95,"h":26.18,"l":25.87,"n":1720,"o":26.11,"t":"2025-09-17T04:00:00Z","v":345017,"vw":26.023771},{"c":25.85,"h":25.92,"l":25.7898,"n":1311,"o":25.92,"t":"2025-09-18T04:00:00Z","v":222997,"vw":25.833418},{"c":25.68,"h":25.79,"l":25.67,"n":850,"o":25.72,"t":"2025-09-19T04:00:00Z","v":169783,"vw":25.721431},{"c":25.7,"h":25.7299,"l":25.58,"n":1292,"o":25.58,"t":"2025-09-22T04:00:00Z","v":395857,"vw":25.684661},{"c":25.84,"h":25.915,"l":25.775,"n":1346,"o":25.8,"t":"2025-09-23T04:00:00Z","v":376258,"vw":25.868342},{"c":26.01,"h":26.0657,"l":25.95,"n":1407,"o":25.99,"t":"2025-09-24T04:00:00Z","v":340544,"vw":26.010892},{"c":26.02,"h":26.025,"l":25.81,"n":1060,"o":25.891,"t":"2025-09-25T04:00:00Z","v":266066,"vw":25.93457},{"c":26.11,"h":26.1899,"l":25.99,"n":1040,"o":26.03,"t":"2025-09-26T04:00:00Z","v":207551,"vw":26.122819},{"c":26.01,"h":26.085,"l":25.9626,"n":1522,"o":26.05,"t":"2025-09-29T04:00:00Z","v":336859,"vw":26.017758},{"c":25.9,"h":25.9453,"l":25.835,"n":1334,"o":25.87,"t":"2025-09-30T04:00:00Z","v":315110,"vw":25.892626},{"c":25.965,"h":25.9956,"l":25.84,"n":1423,"o":25.84,"t":"2025-10-01T04:00:00Z","v":303648,"vw":25.932221},{"c":25.76,"h":25.96,"l":25.685,"n":5816,"o":25.95,"t":"2025-10-02T04:00:00Z","v":5787019,"vw":25.752861},{"c":25.905,"h":25.995,"l":25.86,"n":1318,"o":25.87,"t":"2025-10-03T04:00:00Z","v":309267,"vw":25.924183},{"c":26.0584,"h":26.09,"l":26.015,"n":1440,"o":26.05,"t":"2025-10-06T04:00:00Z","v":476130,"vw":26.050778},{"c":26.1052,"h":26.125,"l":26,"n":1317,"o":26.08,"t":"2025-10-07T04:00:00Z","v":255849,"vw":26.070803},{"c":26.2041,"h":26.265,"l":26.17,"n":1086,"o":26.18,"t":"2025-10-08T04:00:00Z","v":160757,"vw":26.224676},{"c":25.99,"h":26.39,"l":25.94,"n":1148,"o":26.39,"t":"2025-10-09T04:00:00Z","v":279185,"vw":26.131539},{"c":25.56,"h":25.92,"l":25.5,"n":1810,"o":25.87,"t":"2025-10-10T04:00:00Z","v":640197,"vw":25.645022},{"c":25.98,"h":26.02,"l":25.8779,"n":1229,"o":25.96,"t":"2025-10-13T04:00:00Z","v":225418,"vw":25.968835},{"c":25.8516,"h":25.925,"l":25.7,"n":1600,"o":25.72,"t":"2025-10-14T04:00:00Z","v":387841,"vw":25.86156},{"c":25.94,"h":26.04,"l":25.82,"n":1320,"o":26.04,"t":"2025-10-15T04:00:00Z","v":201615,"vw":25.925482},{"c":25.98,"h":26.155,"l":25.88,"n":1481,"o":25.98,"t":"2025-10-16T04:00:00Z","v":696997,"vw":25.933475},{"c":25.8904,"h":25.92,"l":25.75,"n":1470,"o":25.91,"t":"2025-10-17T04:00:00Z","v":332837,"vw":25.837887},{"c":26.24,"h":26.245,"l":26.05,"n":989,"o":26.08,"t":"2025-10-20T04:00:00Z","v":199481,"vw":26.16769},{"c":25.91,"h":25.99,"l":25.785,"n":1806,"o":25.99,"t":"2025-10-21T04:00:00Z","v":360317,"vw":25.913128},{"c":26.2752,"h":26.33,"l":26.03,"n":1531,"o":26.07,"t":"2025-10-22T04:00:00Z","v":283904,"vw":26.139422},{"c":26.6,"h":26.74,"l":26.595,"n":1323,"o":26.68,"t":"2025-10-23T04:00:00Z","v":292819,"vw":26.680447},{"c":26.5289,"h":26.65,"l":26.5102,"n":1110,"o":26.54,"t":"2025-10-24T04:00:00Z","v":227549,"vw":26.576488},{"c":26.3747,"h":26.53,"l":26.3615,"n":1576,"o":26.53,"t":"2025-10-27T04:00:00Z","v":313053,"vw":26.413511},{"c":26.2,"h":26.27,"l":26.145,"n":2013,"o":26.18,"t":"2025-10-28T04:00:00Z","v":320820,"vw":26.203498},{"c":26.3467,"h":26.515,"l":26.31,"n":1469,"o":26.32,"t":"2025-10-29T04:00:00Z","v":240882,"vw":26.426331},{"c":26.4248,"h":26.49,"l":26.18,"n":1110,"o":26.28,"t":"2025-10-30T04:00:00Z","v":334341,"vw":26.397254},{"c":26.52,"h":26.56,"l":26.41,"n":1051,"o":26.53,"t":"2025-10-31T04:00:00Z","v":236674,"vw":26.512868},{"c":26.775,"h":26.805,"l":26.53,"n":1228,"o":26.67,"t":"2025-11-03T05:00:00Z","v":229659,"vw":26.73201},{"c":26.54,"h":26.65,"l":26.47,"n":1205,"o":26.54,"t":"2025-11-04T05:00:00Z","v":219703,"vw":26.578064},{"c":26.62,"h":26.7818,"l":26.612,"n":1188,"o":26.63,"t":"2025-11-05T05:00:00Z","v":177378,"vw":26.661306},{"c":26.575,"h":26.69,"l":26.445,"n":1289,"o":26.66,"t":"2025-11-06T05:00:00Z","v":462779,"vw":26.552039},{"c":26.655,"h":26.695,"l":26.57,"n":1193,"o":26.67,"t":"2025-11-07T05:00:00Z","v":211196,"vw":26.64733},{"c":27.08,"h":27.085,"l":26.775,"n":1128,"o":26.83,"t":"2025-11-10T05:00:00Z","v":185690,"vw":26.961665},{"c":27.34,"h":27.365,"l":27.18,"n":962,"o":27.2,"t":"2025-11-11T05:00:00Z","v":156378,"vw":27.281065},{"c":27.07,"h":27.1455,"l":27.04,"n":1247,"o":27.11,"t":"2025-11-12T05:00:00Z","v":523707,"vw":27.05784},{"c":26.95,"h":27.18,"l":26.88,"n":1515,"o":27.14,"t":"2025-11-13T05:00:00Z","v":331399,"vw":27.066288},{"c":26.93,"h":27.12,"l":26.825,"n":1084,"o":26.87,"t":"2025-11-14T05:00:00Z","v":224536,"vw":27.001927},{"c":26.895,"h":27.026,"l":26.84,"n":917,"o":26.88,"t":"2025-11-17T05:00:00Z","v":152467,"vw":26.942395},{"c":27.16,"h":27.2082,"l":26.8945,"n":2039,"o":27.01,"t":"2025-11-18T05:00:00Z","v":546410,"vw":27.083436},{"c":26.93,"h":27.0597,"l":26.8348,"n":1310,"o":27.01,"t":"2025-11-19T05:00:00Z","v":293034,"vw":26.922084},{"c":26.62,"h":26.99,"l":26.61,"n":1482,"o":26.91,"t":"2025-11-20T05:00:00Z","v":233512,"vw":26.742987},{"c":26.51,"h":26.595,"l":26.3103,"n":1334,"o":26.38,"t":"2025-11-21T05:00:00Z","v":287666,"vw":26.433971},{"c":26.6253,"h":26.6303,"l":26.3603,"n":976,"o":26.38,"t":"2025-11-24T05:00:00Z","v":199147,"vw":26.502083},{"c":26.49,"h":26.5,"l":26.31,"n":1088,"o":26.46,"t":"2025-11-25T05:00:00Z","v":232410,"vw":26.387763},{"c":26.77,"h":26.7899,"l":26.585,"n":913,"o":26.61,"t":"2025-11-26T05:00:00Z","v":123058,"vw":26.705647},{"c":27.14,"h":27.1565,"l":26.98,"n":781,"o":27,"t":"2025-11-28T05:00:00Z","v":112778,"vw":27.086905},{"c":27.19,"h":27.24,"l":27.14,"n":1330,"o":27.2,"t":"2025-12-01T05:00:00Z","v":214645,"vw":27.200581},{"c":27.07,"h":27.17,"l":27.03,"n":1267,"o":27.14,"t":"2025-12-02T05:00:00Z","v":232359,"vw":27.088034},{"c":27.17,"h":27.25,"l":27.14,"n":1291,"o":27.18,"t":"2025-12-03T05:00:00Z","v":349471,"vw":27.186921},{"c":27.22,"h":27.24,"l":27.041,"n":1732,"o":27.1,"t":"2025-12-04T05:00:00Z","v":537602,"vw":27.196578},{"c":27.4,"h":27.565,"l":27.38,"n":1469,"o":27.38,"t":"2025-12-05T05:00:00Z","v":409544,"vw":27.446239},{"c":27.03,"h":27.2176,"l":27.02,"n":1373,"o":27.2,"t":"2025-12-08T05:00:00Z","v":1035904,"vw":27.057923},{"c":26.9,"h":27.0265,"l":26.8901,"n":1823,"o":26.94,"t":"2025-12-09T05:00:00Z","v":330895,"vw":26.943523},{"c":27.09,"h":27.13,"l":26.925,"n":1652,"o":26.93,"t":"2025-12-10T05:00:00Z","v":431856,"vw":27.006344},{"c":27.12,"h":27.12,"l":26.975,"n":2937,"o":26.99,"t":"2025-12-11T05:00:00Z","v":926347,"vw":27.072703},{"c":26.81,"h":27.11,"l":26.725,"n":3255,"o":27.11,"t":"2025-12-12T05:00:00Z","v":992982,"vw":26.841255},{"c":26.63,"h":26.76,"l":26.565,"n":2276,"o":26.76,"t":"2025-12-15T05:00:00Z","v":1630877,"vw":26.65092},{"c":22.72,"h":22.93,"l":22.7,"n":3532,"o":22.85,"t":"2025-12-16T05:00:00Z","v":1224874,"vw":22.760879},{"c":22.96,"h":22.98,"l":22.83,"n":2318,"o":22.89,"t":"2025-12-17T05:00:00Z","v":991508,"vw":22.889368},{"c":22.81,"h":22.955,"l":22.77,"n":1757,"o":22.91,"t":"2025-12-18T05:00:00Z","v":487815,"vw":22.860112},{"c":22.93,"h":22.985,"l":22.8668,"n":2029,"o":22.87,"t":"2025-12-19T05:00:00Z","v":531556,"vw":22.920393},{"c":23.19,"h":23.19,"l":23.105,"n":2134,"o":23.12,"t":"2025-12-22T05:00:00Z","v":633770,"vw":23.139693},{"c":23.49,"h":23.49,"l":23.245,"n":2681,"o":23.32,"t":"2025-12-23T05:00:00Z","v":805967,"vw":23.361855},{"c":23.44,"h":23.49,"l":23.3728,"n":988,"o":23.45,"t":"2025-12-24T05:00:00Z","v":187171,"vw":23.437974},{"c":23.58,"h":23.64,"l":23.5245,"n":1726,"o":23.56,"t":"2025-12-26T05:00:00Z","v":405843,"vw":23.58462},{"c":23.325,"h":23.46,"l":23.295,"n":3067,"o":23.42,"t":"2025-12-29T05:00:00Z","v":911673,"vw":23.365133},{"c":23.52,"h":23.63,"l":23.505,"n":5606,"o":23.61,"t":"2025-12-30T05:00:00Z","v":1966203,"vw":23.58889},{"c":23.23,"h":23.415,"l":23.18,"n":2990,"o":23.39,"t":"2025-12-31T05:00:00Z","v":1688431,"vw":23.317185},{"c":23.23,"h":23.27,"l":23.1208,"n":2864,"o":23.26,"t":"2026-01-02T05:00:00Z","v":1082797,"vw":23.189126},{"c":23.62,"h":23.64,"l":23.42,"n":2987,"o":23.44,"t":"2026-01-05T05:00:00Z","v":1069580,"vw":23.591504},{"c":23.75,"h":23.855,"l":23.69,"n":2559,"o":23.78,"t":"2026-01-06T05:00:00Z","v":685073,"vw":23.780078},{"c":23.575,"h":23.6599,"l":23.525,"n":1777,"o":23.63,"t":"2026-01-07T05:00:00Z","v":423411,"vw":23.565052},{"c":23.705,"h":23.71,"l":23.495,"n":1922,"o":23.53,"t":"2026-01-08T05:00:00Z","v":457297,"vw":23.576489},{"c":23.63,"h":23.805,"l":23.62,"n":1726,"o":23.74,"t":"2026-01-09T05:00:00Z","v":373288,"vw":23.708903},{"c":23.9,"h":24.0191,"l":23.82,"n":1872,"o":23.855,"t":"2026-01-12T05:00:00Z","v":620226,"vw":23.926069},{"c":24.11,"h":24.245,"l":24.06,"n":1552,"o":24.12,"t":"2026-01-13T05:00:00Z","v":492638,"vw":24.139098},{"c":24.16,"h":24.365,"l":24.085,"n":2372,"o":24.32,"t":"2026-01-14T05:00:00Z","v":879017,"vw":24.241},{"c":24.07,"h":24.155,"l":23.94,"n":3396,"o":23.99,"t":"2026-01-15T05:00:00Z","v":674721,"vw":24.06717},{"c":24.01,"h":24.05,"l":23.9,"n":2305,"o":24.01,"t":"2026-01-16T05:00:00Z","v":532787,"vw":23.999099},{"c":24.28,"h":24.42,"l":24.28,"n":2481,"o":24.41,"t":"2026-01-20T05:00:00Z","v":920954,"vw":24.36527},{"c":24.63,"h":24.67,"l":24.5119,"n":2433,"o":24.67,"t":"2026-01-21T05:00:00Z","v":1172672,"vw":24.589477},{"c":24.62,"h":24.7,"l":24.575,"n":2119,"o":24.66,"t":"2026-01-22T05:00:00Z","v":645641,"vw":24.63138},{"c":25.06,"h":25.14,"l":24.915,"n":2187,"o":24.97,"t":"2026-01-23T05:00:00Z","v":442090,"vw":25.011526},{"c":25.29,"h":25.535,"l":25.19,"n":2555,"o":25.31,"t":"2026-01-26T05:00:00Z","v":685228,"vw":25.351699},{"c":25.6442,"h":25.65,"l":25.1646,"n":2472,"o":25.26,"t":"2026-01-27T05:00:00Z","v":580530,"vw":25.455966},{"c":25.84,"h":25.88,"l":25.645,"n":1945,"o":25.72,"t":"2026-01-28T05:00:00Z","v":484011,"vw":25.763552},{"c":26.18,"h":26.5526,"l":25.62,"n":4754,"o":26.54,"t":"2026-01-29T05:00:00Z","v":925513,"vw":26.016985},{"c":25.38,"h":25.74,"l":24.855,"n":3247,"o":25.66,"t":"2026-01-30T05:00:00Z","v":689340,"vw":25.369963},{"c":24.29,"h":24.57,"l":24.1345,"n":3773,"o":24.48,"t":"2026-02-02T05:00:00Z","v":1068933,"vw":24.288818},{"c":24.8,"h":24.8019,"l":24.5281,"n":2939,"o":24.64,"t":"2026-02-03T05:00:00Z","v":926245,"vw":24.684063},{"c":24.81,"h":24.9099,"l":24.6,"n":3123,"o":24.9,"t":"2026-02-04T05:00:00Z","v":649470,"vw":24.797766},{"c":24.4275,"h":24.59,"l":24.29,"n":2394,"o":24.46,"t":"2026-02-05T05:00:00Z","v":620864,"vw":24.471328},{"c":24.6123,"h":24.76,"l":24.47,"n":1762,"o":24.5,"t":"2026-02-06T05:00:00Z","v":1154963,"vw":24.704796},{"c":24.84,"h":24.88,"l":24.5963,"n":1747,"o":24.61,"t":"2026-02-09T05:00:00Z","v":385052,"vw":24.799831},{"c":24.65,"h":24.7863,"l":24.585,"n":1971,"o":24.78,"t":"2026-02-10T05:00:00Z","v":798666,"vw":24.673331},{"c":24.93,"h":24.975,"l":24.78,"n":1603,"o":24.94,"t":"2026-02-11T05:00:00Z","v":539797,"vw":24.889221},{"c":24.4155,"h":24.87,"l":24.38,"n":2073,"o":24.86,"t":"2026-02-12T05:00:00Z","v":330068,"vw":24.519567},{"c":24.44,"h":24.53,"l":24.34,"n":1179,"o":24.48,"t":"2026-02-13T05:00:00Z","v":243277,"vw":24.461472},{"c":24.11,"h":24.18,"l":24.0297,"n":1382,"o":24.18,"t":"2026-02-17T05:00:00Z","v":344942,"vw":24.106362},{"c":24.7,"h":24.715,"l":24.45,"n":1542,"o":24.48,"t":"2026-02-18T05:00:00Z","v":355009,"vw":24.596579},{"c":24.93,"h":24.93,"l":24.66,"n":2212,"o":24.71,"t":"2026-02-19T05:00:00Z","v":1005385,"vw":24.848181},{"c":25.09,"h":25.14,"l":24.8998,"n":1755,"o":24.98,"t":"2026-02-20T05:00:00Z","v":553190,"vw":25.044073},{"c":25.15,"h":25.2967,"l":25.075,"n":1214,"o":25.19,"t":"2026-02-23T05:00:00Z","v":261157,"vw":25.164074},{"c":25.18,"h":25.195,"l":25.0698,"n":1279,"o":25.13,"t":"2026-02-24T05:00:00Z","v":248636,"vw":25.127412},{"c":25.24,"h":25.34,"l":25.105,"n":1547,"o":25.19,"t":"2026-02-25T05:00:00Z","v":564589,"vw":25.24111},{"c":25.235,"h":25.325,"l":25.02,"n":2071,"o":25.09,"t":"2026-02-26T05:00:00Z","v":492478,"vw":25.208132},{"c":25.53,"h":25.53,"l":25.39,"n":1544,"o":25.53,"t":"2026-02-27T05:00:00Z","v":477114,"vw":25.455391},{"c":26.21,"h":26.315,"l":25.9326,"n":1913,"o":26.26,"t":"2026-03-02T05:00:00Z","v":313725,"vw":26.118566},{"c":26.34,"h":26.77,"l":26.05,"n":3002,"o":26.77,"t":"2026-03-03T05:00:00Z","v":471274,"vw":26.495208},{"c":26.6171,"h":26.645,"l":26.37,"n":1642,"o":26.43,"t":"2026-03-04T05:00:00Z","v":246534,"vw":26.519184},{"c":27.04,"h":27.285,"l":26.79,"n":2796,"o":26.83,"t":"2026-03-05T05:00:00Z","v":721066,"vw":27.032154},{"c":27.963,"h":28.04,"l":27.59,"n":4484,"o":27.72,"t":"2026-03-06T05:00:00Z","v":1057382,"vw":27.857533},{"c":27.4536,"h":28.897,"l":27.05,"n":6102,"o":28.71,"t":"2026-03-09T04:00:00Z","v":1409054,"vw":28.023985},{"c":27.76,"h":27.86,"l":26.85,"n":5068,"o":27.81,"t":"2026-03-10T04:00:00Z","v":814004,"vw":27.519653},{"c":28.25,"h":28.25,"l":27.61,"n":2843,"o":27.92,"t":"2026-03-11T04:00:00Z","v":686498,"vw":28.050896},{"c":28.94,"h":29,"l":28.62,"n":4795,"o":28.91,"t":"2026-03-12T04:00:00Z","v":1987654,"vw":28.867164},{"c":28.86,"h":28.91,"l":28.53,"n":3486,"o":28.64,"t":"2026-03-13T04:00:00Z","v":1072397,"vw":28.718612},{"c":28.41,"h":28.81,"l":28.33,"n":2412,"o":28.72,"t":"2026-03-16T04:00:00Z","v":585369,"vw":28.557465},{"c":28.69,"h":28.73,"l":28.59,"n":2942,"o":28.67,"t":"2026-03-17T04:00:00Z","v":704211,"vw":28.657108},{"c":28.92,"h":28.945,"l":28.66,"n":3166,"o":28.7,"t":"2026-03-18T04:00:00Z","v":665713,"vw":28.830887},{"c":28.65,"h":28.78,"l":28.44,"n":2465,"o":28.56,"t":"2026-03-19T04:00:00Z","v":843943,"vw":28.609322},{"c":28.67,"h":28.8,"l":28.46,"n":3023,"o":28.58,"t":"2026-03-20T04:00:00Z","v":1307686,"vw":28.668182},{"c":27.89,"h":28.12,"l":27.73,"n":3590,"o":28.09,"t":"2026-03-23T04:00:00Z","v":1482116,"vw":27.872801},{"c":28.2466,"h":28.35,"l":28.09,"n":3638,"o":28.09,"t":"2026-03-24T04:00:00Z","v":679286,"vw":28.226013},{"c":28.25,"h":28.3,"l":27.96,"n":2642,"o":27.98,"t":"2026-03-25T04:00:00Z","v":532681,"vw":28.144783},{"c":27.93,"h":28.12,"l":27.91,"n":1738,"o":27.98,"t":"2026-03-26T04:00:00Z","v":608835,"vw":28.030254},{"c":28.4234,"h":28.46,"l":28.21,"n":1940,"o":28.28,"t":"2026-03-27T04:00:00Z","v":533787,"vw":28.365368},{"c":28.56,"h":28.66,"l":28.48,"n":3972,"o":28.59,"t":"2026-03-30T04:00:00Z","v":1262039,"vw":28.56887},{"c":28.71,"h":28.8899,"l":28.56,"n":3720,"o":28.74,"t":"2026-03-31T04:00:00Z","v":965689,"vw":28.710836},{"c":28.49,"h":28.57,"l":28.32,"n":2427,"o":28.44,"t":"2026-04-01T04:00:00Z","v":791477,"vw":28.47066},{"c":28.88,"h":28.91,"l":28.69,"n":2344,"o":28.86,"t":"2026-04-02T04:00:00Z","v":625710,"vw":28.811371},{"c":28.93,"h":29.025,"l":28.8,"n":4620,"o":28.91,"t":"2026-04-06T04:00:00Z","v":1486709,"vw":28.901932},{"c":28.7666,"h":29.015,"l":28.63,"n":2804,"o":28.99,"t":"2026-04-07T04:00:00Z","v":629662,"vw":28.854601},{"c":28.19,"h":28.22,"l":27.985,"n":4308,"o":28,"t":"2026-04-08T04:00:00Z","v":771553,"vw":28.108444},{"c":28.27,"h":28.425,"l":28.125,"n":3531,"o":28.37,"t":"2026-04-09T04:00:00Z","v":913737,"vw":28.236713},{"c":28.24,"h":28.365,"l":28.21,"n":1521,"o":28.32,"t":"2026-04-10T04:00:00Z","v":314586,"vw":28.281775},{"c":28.52,"h":28.745,"l":28.465,"n":2733,"o":28.69,"t":"2026-04-13T04:00:00Z","v":805911,"vw":28.645498},{"c":28.61,"h":28.61,"l":28.43,"n":2007,"o":28.58,"t":"2026-04-14T04:00:00Z","v":735852,"vw":28.540057},{"c":28.68,"h":28.75,"l":28.545,"n":2813,"o":28.6,"t":"2026-04-15T04:00:00Z","v":1808727,"vw":28.634353},{"c":28.83,"h":28.92,"l":28.76,"n":1815,"o":28.76,"t":"2026-04-16T04:00:00Z","v":439735,"vw":28.847814},{"c":28.28,"h":28.31,"l":28.05,"n":2250,"o":28.2,"t":"2026-04-17T04:00:00Z","v":1318834,"vw":28.186443},{"c":28.495,"h":28.57,"l":28.38,"n":2344,"o":28.44,"t":"2026-04-20T04:00:00Z","v":1964420,"vw":28.499987},{"c":28.74,"h":28.775,"l":28.445,"n":2264,"o":28.48,"t":"2026-04-21T04:00:00Z","v":556221,"vw":28.632111},{"c":28.95,"h":29.0701,"l":28.92,"n":1988,"o":28.94,"t":"2026-04-22T04:00:00Z","v":496165,"vw":28.998081},{"c":29.12,"h":29.17,"l":28.84,"n":2290,"o":28.87,"t":"2026-04-23T04:00:00Z","v":473308,"vw":29.060609},{"c":29.07,"h":29.095,"l":28.93,"n":1526,"o":29.03,"t":"2026-04-24T04:00:00Z","v":484162,"vw":29.038516},{"c":29.17,"h":29.26,"l":29.135,"n":2485,"o":29.15,"t":"2026-04-27T04:00:00Z","v":631840,"vw":29.200058},{"c":29.28,"h":29.3,"l":29.085,"n":1648,"o":29.17,"t":"2026-04-28T04:00:00Z","v":388176,"vw":29.194722},{"c":29.57,"h":29.585,"l":29.435,"n":1425,"o":29.47,"t":"2026-04-29T04:00:00Z","v":364532,"vw":29.50777},{"c":29.67,"h":29.69,"l":29.445,"n":1821,"o":29.48,"t":"2026-04-30T04:00:00Z","v":394256,"vw":29.571888},{"c":29.64,"h":29.675,"l":29.51,"n":2176,"o":29.59,"t":"2026-05-01T04:00:00Z","v":1555818,"vw":29.602206},{"c":29.895,"h":29.98,"l":29.65,"n":2293,"o":29.65,"t":"2026-05-04T04:00:00Z","v":1142515,"vw":29.859917},{"c":29.85,"h":29.98,"l":29.79,"n":2127,"o":29.91,"t":"2026-05-05T04:00:00Z","v":401806,"vw":29.878196},{"c":29.4,"h":29.53,"l":29.36,"n":2754,"o":29.53,"t":"2026-05-06T04:00:00Z","v":784621,"vw":29.411581},{"c":29.3562,"h":29.41,"l":29.055,"n":2894,"o":29.16,"t":"2026-05-07T04:00:00Z","v":710880,"vw":29.252186},{"c":29.48,"h":29.5286,"l":29.42,"n":1506,"o":29.45,"t":"2026-05-08T04:00:00Z","v":279954,"vw":29.473298},{"c":30.19,"h":30.2,"l":29.92,"n":1594,"o":29.95,"t":"2026-05-11T04:00:00Z","v":322533,"vw":30.107118},{"c":30.5293,"h":30.54,"l":30.21,"n":2472,"o":30.27,"t":"2026-05-12T04:00:00Z","v":1290324,"vw":30.307137},{"c":30.45,"h":30.65,"l":30.405,"n":1828,"o":30.56,"t":"2026-05-13T04:00:00Z","v":291411,"vw":30.529331},{"c":30.11,"h":30.13,"l":29.975,"n":3802,"o":30.08,"t":"2026-05-14T04:00:00Z","v":3214124,"vw":30.05393},{"c":29.75,"h":29.79,"l":29.665,"n":2483,"o":29.72,"t":"2026-05-15T04:00:00Z","v":464533,"vw":29.736632},{"c":30.04,"h":30.175,"l":29.89,"n":3561,"o":29.94,"t":"2026-05-18T04:00:00Z","v":508055,"vw":30.072553},{"c":30.08,"h":30.1268,"l":29.95,"n":2624,"o":30.05,"t":"2026-05-19T04:00:00Z","v":385241,"vw":30.057367},{"c":29.67,"h":29.975,"l":29.61,"n":4823,"o":29.94,"t":"2026-05-20T04:00:00Z","v":873607,"vw":29.792576},{"c":29.4623,"h":29.78,"l":29.385,"n":4316,"o":29.77,"t":"2026-05-21T04:00:00Z","v":808785,"vw":29.5953},{"c":29.375,"h":29.54,"l":29.29,"n":3047,"o":29.41,"t":"2026-05-22T04:00:00Z","v":649680,"vw":29.406417},{"c":29.1151,"h":29.35,"l":29.0801,"n":3371,"o":29.25,"t":"2026-05-26T04:00:00Z","v":2285746,"vw":29.253775},{"c":28.88,"h":28.965,"l":28.75,"n":3158,"o":28.79,"t":"2026-05-27T04:00:00Z","v":1077524,"vw":28.896711},{"c":29.26,"h":29.27,"l":28.86,"n":3490,"o":29,"t":"2026-05-28T04:00:00Z","v":481000,"vw":29.112928},{"c":29.07,"h":29.25,"l":28.99,"n":2732,"o":29.21,"t":"2026-05-29T04:00:00Z","v":628162,"vw":29.104024},{"c":29.185,"h":29.3,"l":29.08,"n":2652,"o":29.24,"t":"2026-06-01T04:00:00Z","v":482594,"vw":29.218308},{"c":29.24,"h":29.275,"l":29.175,"n":2180,"o":29.19,"t":"2026-06-02T04:00:00Z","v":336852,"vw":29.227085},{"c":29.11,"h":29.26,"l":29.11,"n":1861,"o":29.22,"t":"2026-06-03T04:00:00Z","v":258220,"vw":29.169572},{"c":28.88,"h":29.02,"l":28.765,"n":1505,"o":29.02,"t":"2026-06-04T04:00:00Z","v":214081,"vw":28.857835},{"c":28.2824,"h":28.62,"l":28.225,"n":2458,"o":28.62,"t":"2026-06-05T04:00:00Z","v":631928,"vw":28.324724},{"c":28.275,"h":28.3583,"l":28.25,"n":2169,"o":28.29,"t":"2026-06-08T04:00:00Z","v":1644232,"vw":28.340693},{"c":27.99,"h":28.23,"l":27.885,"n":3362,"o":28.22,"t":"2026-06-09T04:00:00Z","v":760753,"vw":28.01638},{"c":27.94,"h":28.115,"l":27.94,"n":2879,"o":28.01,"t":"2026-06-10T04:00:00Z","v":1011358,"vw":28.019644},{"c":27.925,"h":28.025,"l":27.82,"n":2416,"o":27.91,"t":"2026-06-11T04:00:00Z","v":1993720,"vw":27.957622},{"c":27.8961,"h":27.9699,"l":27.82,"n":2764,"o":27.82,"t":"2026-06-12T04:00:00Z","v":6253235,"vw":27.90165},{"c":27.82,"h":27.859,"l":27.74,"n":3760,"o":27.74,"t":"2026-06-15T04:00:00Z","v":1838663,"vw":27.794101},{"c":27.835,"h":27.885,"l":27.735,"n":2728,"o":27.74,"t":"2026-06-16T04:00:00Z","v":908677,"vw":27.805625},{"c":27.68,"h":28.04,"l":27.665,"n":2677,"o":27.87,"t":"2026-06-17T04:00:00Z","v":443458,"vw":27.838857},{"c":27.59,"h":27.635,"l":27.4083,"n":2604,"o":27.63,"t":"2026-06-18T04:00:00Z","v":657961,"vw":27.484731},{"c":27.525,"h":27.6299,"l":27.49,"n":2502,"o":27.57,"t":"2026-06-22T04:00:00Z","v":612117,"vw":27.546892},{"c":27.21,"h":27.25,"l":27.12,"n":3366,"o":27.19,"t":"2026-06-23T04:00:00Z","v":829068,"vw":27.191536},{"c":26.7607,"h":26.98,"l":26.72,"n":2561,"o":26.79,"t":"2026-06-24T04:00:00Z","v":814291,"vw":26.825477},{"c":27.03,"h":27.1,"l":26.705,"n":3835,"o":26.71,"t":"2026-06-25T04:00:00Z","v":1211145,"vw":26.991081},{"c":26.91,"h":26.97,"l":26.823,"n":2306,"o":26.89,"t":"2026-06-26T04:00:00Z","v":567561,"vw":26.911827},{"c":26.77,"h":26.86,"l":26.74,"n":2614,"o":26.85,"t":"2026-06-29T04:00:00Z","v":571556,"vw":26.797592},{"c":27.05,"h":27.1,"l":26.95,"n":2958,"o":27.03,"t":"2026-06-30T04:00:00Z","v":820016,"vw":27.036755},{"c":27.0853,"h":27.19,"l":27.0101,"n":2836,"o":27.02,"t":"2026-07-01T04:00:00Z","v":626850,"vw":27.098287},{"c":27.11,"h":27.215,"l":27.005,"n":4663,"o":27.07,"t":"2026-07-02T04:00:00Z","v":700887,"vw":27.080127},{"c":27.795,"h":27.8077,"l":27.495,"n":2814,"o":27.5,"t":"2026-07-06T04:00:00Z","v":491952,"vw":27.716969},{"c":27.77,"h":27.78,"l":27.6072,"n":2380,"o":27.64,"t":"2026-07-07T04:00:00Z","v":320331,"vw":27.69094},{"c":28.06,"h":28.145,"l":27.87,"n":2772,"o":27.92,"t":"2026-07-08T04:00:00Z","v":410623,"vw":28.04033},{"c":28.05,"h":28.19,"l":28.015,"n":1720,"o":28.07,"t":"2026-07-09T04:00:00Z","v":304308,"vw":28.076282},{"c":28.02,"h":28.03,"l":27.8799,"n":2011,"o":28.03,"t":"2026-07-10T04:00:00Z","v":839164,"vw":27.97634},{"c":28.3,"h":28.325,"l":28.0303,"n":2429,"o":28.11,"t":"2026-07-13T04:00:00Z","v":477063,"vw":28.198654},{"c":28.62,"h":28.67,"l":28.51,"n":2585,"o":28.59,"t":"2026-07-14T04:00:00Z","v":488142,"vw":28.590751},{"c":28.785,"h":28.795,"l":28.57,"n":2769,"o":28.71,"t":"2026-07-15T04:00:00Z","v":443741,"vw":28.680855},{"c":28.505,"h":28.71,"l":28.475,"n":1987,"o":28.71,"t":"2026-07-16T04:00:00Z","v":388260,"vw":28.53636},{"c":28.83,"h":28.8899,"l":28.62,"n":2373,"o":28.63,"t":"2026-07-17T04:00:00Z","v":409637,"vw":28.79723},{"c":28.885,"h":28.93,"l":28.805,"n":2256,"o":28.9,"t":"2026-07-20T04:00:00Z","v":370877,"vw":28.873944},{"c":29.21,"h":29.215,"l":29.07,"n":2532,"o":29.12,"t":"2026-07-21T04:00:00Z","v":528592,"vw":29.164522},{"c":29.5,"h":29.55,"l":29.385,"n":2620,"o":29.4,"t":"2026-07-22T04:00:00Z","v":602004,"vw":29.495131},{"c":29.61,"h":29.735,"l":29.58,"n":2964,"o":29.59,"t":"2026-07-23T04:00:00Z","v":922312,"vw":29.654428},{"c":29.4222,"h":29.57,"l":29.3663,"n":2518,"o":29.44,"t":"2026-07-24T04:00:00Z","v":545143,"vw":29.436702},{"c":28.85,"h":29.1,"l":28.83,"n":1927,"o":29.1,"t":"2026-07-27T04:00:00Z","v":345385,"vw":28.974984},{"c":28.7,"h":28.785,"l":28.63,"n":2014,"o":28.69,"t":"2026-07-28T04:00:00Z","v":490001,"vw":28.697995},{"c":28.97,"h":29.0552,"l":28.84,"n":2668,"o":28.94,"t":"2026-07-29T04:00:00Z","v":422492,"vw":28.989947},{"c":28.93,"h":29.02,"l":28.9,"n":2825,"o":28.92,"t":"2026-07-30T04:00:00Z","v":717438,"vw":28.957931},{"c":28.94,"h":29.04,"l":28.82,"n":2536,"o":29.04,"t":"2026-07-31T04:00:00Z","v":379481,"vw":28.908984},{"c":28.7,"h":28.72,"l":28.49,"n":3176,"o":28.55,"t":"2026-08-03T04:00:00Z","v":556817,"vw":28.631316},{"c":28.43,"h":28.49,"l":28.325,"n":3988,"o":28.42,"t":"2026-08-04T04:00:00Z","v":860178,"vw":28.430531},{"c":28.63,"h":28.695,"l":28.535,"n":3679,"o":28.66,"t":"2026-08-05T04:00:00Z","v":382522,"vw":28.628145},{"c":28.77,"h":28.78,"l":28.62,"n":5150,"o":28.64,"t":"2026-08-06T04:00:00Z","v":787104,"vw":28.6867},{"c":28.91,"h":29.025,"l":28.875,"n":2374,"o":28.89,"t":"2026-08-07T04:00:00Z","v":386879,"vw":28.947797},{"c":29.57,"h":29.585,"l":29.27,"n":3668,"o":29.27,"t":"2026-08-10T04:00:00Z","v":396912,"vw":29.499723},{"c":29.57,"h":29.57,"l":29.405,"n":3915,"o":29.49,"t":"2026-08-11T04:00:00Z","v":280498,"vw":29.473022},{"c":29.7,"h":29.73,"l":29.5702,"n":3318,"o":29.6,"t":"2026-08-12T04:00:00Z","v":391573,"vw":29.680555},{"c":29.38,"h":29.5698,"l":29.37,"n":2026,"o":29.53,"t":"2026-08-13T04:00:00Z","v":336061,"vw":29.454647},{"c":29.6066,"h":29.625,"l":29.465,"n":1826,"o":29.49,"t":"2026-08-14T04:00:00Z","v":334007,"vw":29.573075},{"c":30.03,"h":30.03,"l":29.67,"n":2000,"o":29.72,"t":"2026-08-17T04:00:00Z","v":347227,"vw":29.919971},{"c":29.9399,"h":30.02,"l":29.885,"n":2167,"o":30,"t":"2026-08-18T04:00:00Z","v":421778,"vw":29.956707},{"c":30.175,"h":30.305,"l":30.11,"n":1993,"o":30.11,"t":"2026-08-19T04:00:00Z","v":370439,"vw":30.22311},{"c":30.4,"h":30.44,"l":30.2799,"n":1923,"o":30.28,"t":"2026-08-20T04:00:00Z","v":423381,"vw":30.366384},{"c":30.55,"h":30.635,"l":30.53,"n":2387,"o":30.58,"t":"2026-08-21T04:00:00Z","v":475269,"vw":30.590822},{"c":30.4,"h":30.57,"l":30.3499,"n":2273,"o":30.53,"t":"2026-08-24T04:00:00Z","v":410930,"vw":30.416233},{"c":30.22,"h":30.3,"l":30.0112,"n":1795,"o":30.03,"t":"2026-08-25T04:00:00Z","v":273249,"vw":30.216812},{"c":30.36,"h":30.45,"l":30.13,"n":2432,"o":30.13,"t":"2026-08-26T04:00:00Z","v":413143,"vw":30.361729},{"c":30.615,"h":30.71,"l":30.37,"n":2207,"o":30.42,"t":"2026-08-27T04:00:00Z","v":447761,"vw":30.56272},{"c":30.68,"h":30.83,"l":30.6236,"n":1989,"o":30.73,"t":"2026-08-28T04:00:00Z","v":329244,"vw":30.683759},{"c":30.97,"h":30.97,"l":30.78,"n":2490,"o":30.88,"t":"2026-08-31T04:00:00Z","v":564317,"vw":30.86609},{"c":31.2264,"h":31.24,"l":30.8825,"n":2323,"o":30.89,"t":"2026-09-01T04:00:00Z","v":537148,"vw":31.141151},{"c":31.15,"h":31.2985,"l":31.08,"n":2913,"o":31.1,"t":"2026-09-02T04:00:00Z","v":785119,"vw":31.170923},{"c":31.055,"h":31.71,"l":30.9524,"n":2102,"o":30.97,"t":"2026-09-03T04:00:00Z","v":675094,"vw":31.13683},{"c":30.98,"h":31.015,"l":30.77,"n":2030,"o":30.92,"t":"2026-09-04T04:00:00Z","v":355827,"vw":30.945924},{"c":31.1919,"h":31.2385,"l":31.065,"n":2372,"o":31.21,"t":"2026-09-08T04:00:00Z","v":459854,"vw":31.159691},{"c":31.37,"h":31.47,"l":31.285,"n":2134,"o":31.42,"t":"2026-09-09T04:00:00Z","v":417652,"vw":31.380449},{"c":31.6,"h":31.62,"l":31.315,"n":2222,"o":31.41,"t":"2026-09-10T04:00:00Z","v":439124,"vw":31.505057},{"c":31.305,"h":31.43,"l":31.185,"n":2586,"o":31.43,"t":"2026-09-11T04:00:00Z","v":581981,"vw":31.315411},{"c":31.24,"h":31.53,"l":31.175,"n":2486,"o":31.42,"t":"2026-09-14T04:00:00Z","v":602646,"vw":31.29134},{"c":31.5654,"h":31.6,"l":31.38,"n":2934,"o":31.38,"t":"2026-09-15T04:00:00Z","v":954947,"vw":31.511138},{"c":31.3856,"h":31.63,"l":31.325,"n":2726,"o":31.58,"t":"2026-09-16T04:00:00Z","v":597756,"vw":31.445452},{"c":31.275,"h":31.4298,"l":31.21,"n":2237,"o":31.3,"t":"2026-09-17T04:00:00Z","v":509019,"vw":31.332093},{"c":31.25,"h":31.38,"l":31.17,"n":1555,"o":31.34,"t":"2026-09-18T04:00:00Z","v":342067,"vw":31.252608},{"c":31.06,"h":31.16,"l":30.985,"n":2074,"o":31.14,"t":"2026-09-21T04:00:00Z","v":370615,"vw":31.070484},{"c":31.16,"h":31.25,"l":31.005,"n":2428,"o":31.01,"t":"2026-09-22T04:00:00Z","v":509103,"vw":31.175807},{"c":31.34,"h":31.36,"l":31.12,"n":2432,"o":31.19,"t":"2026-09-23T04:00:00Z","v":596758,"vw":31.230664},{"c":31.37,"h":31.585,"l":31.2,"n":2111,"o":31.2,"t":"2026-09-24T04:00:00Z","v":502409,"vw":31.396492},{"c":31,"h":31.09,"l":30.82,"n":2726,"o":31.01,"t":"2026-09-25T04:00:00Z","v":578730,"vw":30.957313},{"c":30.695,"h":30.89,"l":30.53,"n":3174,"o":30.89,"t":"2026-09-28T04:00:00Z","v":705084,"vw":30.693246},{"c":30.47,"h":30.56,"l":30.355,"n":2580,"o":30.41,"t":"2026-09-29T04:00:00Z","v":458930,"vw":30.471475},{"c":30.59,"h":30.86,"l":30.59,"n":2567,"o":30.86,"t":"2026-09-30T04:00:00Z","v":521258,"vw":30.706497},{"c":30.76,"h":30.78,"l":30.47,"n":3775,"o":30.47,"t":"2026-10-01T04:00:00Z","v":915006,"vw":30.618747},{"c":30.6476,"h":30.66,"l":30.32,"n":2524,"o":30.52,"t":"2026-10-02T04:00:00Z","v":645147,"vw":30.525017},{"c":30.665,"h":30.83,"l":30.635,"n":2687,"o":30.75,"t":"2026-10-05T04:00:00Z","v":463942,"vw":30.719578},{"c":31.025,"h":31.035,"l":30.5799,"n":2551,"o":30.63,"t":"2026-10-06T04:00:00Z","v":485685,"vw":30.858712},{"c":30.8716,"h":31.04,"l":30.73,"n":2497,"o":31.03,"t":"2026-10-07T04:00:00Z","v":341729,"vw":30.878936},{"c":30.97,"h":31.15,"l":30.885,"n":2611,"o":30.97,"t":"2026-10-08T04:00:00Z","v":507615,"vw":31.014838},{"c":31.025,"h":31.24,"l":30.945,"n":3767,"o":31.1,"t":"2026-10-09T04:00:00Z","v":829745,"vw":31.068027},{"c":31.17,"h":31.2501,"l":31.135,"n":1739,"o":31.17,"t":"2026-10-12T04:00:00Z","v":356173,"vw":31.200418},{"c":31.37,"h":31.38,"l":31.19,"n":2430,"o":31.19,"t":"2026-10-13T04:00:00Z","v":663946,"vw":31.317561},{"c":31.1662,"h":31.29,"l":31.04,"n":2429,"o":31.25,"t":"2026-10-14T04:00:00Z","v":566973,"vw":31.158184},{"c":31.04,"h":31.11,"l":30.89,"n":1877,"o":31.03,"t":"2026-10-15T04:00:00Z","v":340876,"vw":31.044833},{"c":31.2,"h":31.205,"l":30.855,"n":2154,"o":30.96,"t":"2026-10-16T04:00:00Z","v":502517,"vw":31.11283},{"c":31.105,"h":31.2,"l":31.0101,"n":2130,"o":31.09,"t":"2026-10-19T04:00:00Z","v":630827,"vw":31.136279},{"c":30.9771,"h":31.1,"l":30.78,"n":3278,"o":31.1,"t":"2026-10-20T04:00:00Z","v":644335,"vw":30.931428},{"c":30.8319,"h":30.8798,"l":30.665,"n":2403,"o":30.77,"t":"2026-10-21T04:00:00Z","v":458292,"vw":30.779042},{"c":30.68,"h":30.86,"l":30.615,"n":2526,"o":30.86,"t":"2026-10-22T04:00:00Z","v":488647,"vw":30.696841}],"volatilityBars":[{"c":31.13,"h":31.16,"l":31.12,"n":137,"o":31.14,"t":"2026-09-21T13:30:00Z","v":18152,"vw":31.137791},{"c":31.1,"h":31.1598,"l":31.1,"n":95,"o":31.13,"t":"2026-09-21T13:45:00Z","v":7291,"vw":31.141777},{"c":31.095,"h":31.115,"l":31.07,"n":110,"o":31.11,"t":"2026-09-21T14:00:00Z","v":21226,"vw":31.090797},{"c":31.065,"h":31.09,"l":31.06,"n":101,"o":31.09,"t":"2026-09-21T14:15:00Z","v":24327,"vw":31.073492},{"c":31.055,"h":31.0887,"l":31.0438,"n":72,"o":31.07,"t":"2026-09-21T14:30:00Z","v":12192,"vw":31.06183},{"c":31.07,"h":31.08,"l":31.0499,"n":59,"o":31.06,"t":"2026-09-21T14:45:00Z","v":5856,"vw":31.061649},{"c":31.09,"h":31.11,"l":31.08,"n":46,"o":31.085,"t":"2026-09-21T15:00:00Z","v":12216,"vw":31.099411},{"c":31.1034,"h":31.1034,"l":31.0799,"n":143,"o":31.0799,"t":"2026-09-21T15:15:00Z","v":19600,"vw":31.087532},{"c":31.1001,"h":31.11,"l":31.085,"n":49,"o":31.105,"t":"2026-09-21T15:30:00Z","v":7658,"vw":31.096403},{"c":31.1276,"h":31.135,"l":31.09,"n":71,"o":31.105,"t":"2026-09-21T15:45:00Z","v":11827,"vw":31.115732},{"c":31.0601,"h":31.12,"l":31.05,"n":66,"o":31.12,"t":"2026-09-21T16:00:00Z","v":11082,"vw":31.077306},{"c":31.055,"h":31.06,"l":31.045,"n":60,"o":31.06,"t":"2026-09-21T16:15:00Z","v":7194,"vw":31.050292},{"c":31.0001,"h":31.045,"l":31,"n":45,"o":31.045,"t":"2026-09-21T16:30:00Z","v":4014,"vw":31.010519},{"c":31,"h":31.01,"l":30.985,"n":51,"o":31,"t":"2026-09-21T16:45:00Z","v":11683,"vw":30.994663},{"c":31.0186,"h":31.0368,"l":31.01,"n":25,"o":31.01,"t":"2026-09-21T17:00:00Z","v":1979,"vw":31.020563},{"c":31.03,"h":31.03,"l":31.01,"n":21,"o":31.01,"t":"2026-09-21T17:15:00Z","v":3031,"vw":31.015991},{"c":31.055,"h":31.055,"l":31,"n":65,"o":31.03,"t":"2026-09-21T17:30:00Z","v":67718,"vw":31.008286},{"c":31.07,"h":31.0788,"l":31.055,"n":43,"o":31.06,"t":"2026-09-21T17:45:00Z","v":4910,"vw":31.070705},{"c":31.1001,"h":31.1001,"l":31.07,"n":36,"o":31.07,"t":"2026-09-21T18:00:00Z","v":3895,"vw":31.085393},{"c":31.1002,"h":31.1091,"l":31.095,"n":66,"o":31.105,"t":"2026-09-21T18:15:00Z","v":10479,"vw":31.102007},{"c":31.105,"h":31.11,"l":31.085,"n":51,"o":31.105,"t":"2026-09-21T18:30:00Z","v":23278,"vw":31.103925},{"c":31.1299,"h":31.13,"l":31.105,"n":36,"o":31.105,"t":"2026-09-21T18:45:00Z","v":6555,"vw":31.122056},{"c":31.115,"h":31.13,"l":31.11,"n":67,"o":31.125,"t":"2026-09-21T19:00:00Z","v":9032,"vw":31.123395},{"c":31.085,"h":31.12,"l":31.085,"n":70,"o":31.115,"t":"2026-09-21T19:15:00Z","v":6563,"vw":31.109908},{"c":31.075,"h":31.0899,"l":31.075,"n":75,"o":31.0824,"t":"2026-09-21T19:30:00Z","v":20056,"vw":31.079937},{"c":31.06,"h":31.0889,"l":31.06,"n":201,"o":31.075,"t":"2026-09-21T19:45:00Z","v":34686,"vw":31.074342},{"c":31.06,"h":31.06,"l":31.06,"n":7,"o":31.06,"t":"2026-09-21T20:00:00Z","v":160,"vw":31.06},{"c":31.05,"h":31.0699,"l":31.005,"n":92,"o":31.01,"t":"2026-09-22T13:30:00Z","v":13090,"vw":31.03552},{"c":31.085,"h":31.1,"l":31.07,"n":50,"o":31.075,"t":"2026-09-22T13:45:00Z","v":4472,"vw":31.081033},{"c":31.09,"h":31.1199,"l":31.07,"n":103,"o":31.07,"t":"2026-09-22T14:00:00Z","v":21112,"vw":31.092505},{"c":31.135,"h":31.15,"l":31.08,"n":87,"o":31.08,"t":"2026-09-22T14:15:00Z","v":38513,"vw":31.104388},{"c":31.19,"h":31.22,"l":31.115,"n":228,"o":31.12,"t":"2026-09-22T14:30:00Z","v":117257,"vw":31.205765},{"c":31.18,"h":31.215,"l":31.17,"n":66,"o":31.19,"t":"2026-09-22T14:45:00Z","v":11692,"vw":31.185463},{"c":31.17,"h":31.195,"l":31.165,"n":98,"o":31.17,"t":"2026-09-22T15:00:00Z","v":14003,"vw":31.175276},{"c":31.16,"h":31.171,"l":31.15,"n":47,"o":31.15,"t":"2026-09-22T15:15:00Z","v":10909,"vw":31.162574},{"c":31.1611,"h":31.19,"l":31.155,"n":99,"o":31.17,"t":"2026-09-22T15:30:00Z","v":26427,"vw":31.173022},{"c":31.2078,"h":31.2078,"l":31.17,"n":67,"o":31.17,"t":"2026-09-22T15:45:00Z","v":8604,"vw":31.188974},{"c":31.225,"h":31.24,"l":31.21,"n":69,"o":31.21,"t":"2026-09-22T16:00:00Z","v":9595,"vw":31.221244},{"c":31.23,"h":31.23,"l":31.2,"n":73,"o":31.23,"t":"2026-09-22T16:15:00Z","v":16708,"vw":31.218349},{"c":31.225,"h":31.23,"l":31.21,"n":41,"o":31.22,"t":"2026-09-22T16:30:00Z","v":5361,"vw":31.219464},{"c":31.235,"h":31.235,"l":31.18,"n":130,"o":31.22,"t":"2026-09-22T16:45:00Z","v":23476,"vw":31.210001},{"c":31.215,"h":31.23,"l":31.21,"n":59,"o":31.23,"t":"2026-09-22T17:00:00Z","v":7051,"vw":31.214649},{"c":31.195,"h":31.22,"l":31.195,"n":117,"o":31.215,"t":"2026-09-22T17:15:00Z","v":43123,"vw":31.209216},{"c":31.185,"h":31.2,"l":31.18,"n":28,"o":31.1999,"t":"2026-09-22T17:30:00Z","v":12760,"vw":31.192135},{"c":31.105,"h":31.21,"l":31.09,"n":111,"o":31.19,"t":"2026-09-22T17:45:00Z","v":31346,"vw":31.139866},{"c":31.14,"h":31.1501,"l":31.1,"n":74,"o":31.1,"t":"2026-09-22T18:00:00Z","v":7419,"vw":31.126358},{"c":31.22,"h":31.22,"l":31.1499,"n":73,"o":31.15,"t":"2026-09-22T18:15:00Z","v":7746,"vw":31.189572},{"c":31.235,"h":31.24,"l":31.2001,"n":61,"o":31.22,"t":"2026-09-22T18:30:00Z","v":16180,"vw":31.22008},{"c":31.245,"h":31.25,"l":31.2299,"n":20,"o":31.2299,"t":"2026-09-22T18:45:00Z","v":2287,"vw":31.240859},{"c":31.2299,"h":31.2466,"l":31.22,"n":27,"o":31.235,"t":"2026-09-22T19:00:00Z","v":5714,"vw":31.240376},{"c":31.2013,"h":31.235,"l":31.2013,"n":73,"o":31.23,"t":"2026-09-22T19:15:00Z","v":8605,"vw":31.220547},{"c":31.1298,"h":31.185,"l":31.12,"n":71,"o":31.185,"t":"2026-09-22T19:30:00Z","v":12389,"vw":31.133764},{"c":31.17,"h":31.18,"l":31.116,"n":192,"o":31.135,"t":"2026-09-22T19:45:00Z","v":26785,"vw":31.155334},{"c":31.16,"h":31.16,"l":31.16,"n":4,"o":31.16,"t":"2026-09-22T20:00:00Z","v":199,"vw":31.16},{"c":31.15,"h":31.2599,"l":31.14,"n":169,"o":31.19,"t":"2026-09-23T13:30:00Z","v":33249,"vw":31.180702},{"c":31.15,"h":31.1901,"l":31.145,"n":45,"o":31.16,"t":"2026-09-23T13:45:00Z","v":5836,"vw":31.167852},{"c":31.17,"h":31.17,"l":31.125,"n":95,"o":31.15,"t":"2026-09-23T14:00:00Z","v":16399,"vw":31.15017},{"c":31.16,"h":31.175,"l":31.135,"n":64,"o":31.175,"t":"2026-09-23T14:15:00Z","v":8795,"vw":31.154696},{"c":31.165,"h":31.1899,"l":31.135,"n":83,"o":31.16,"t":"2026-09-23T14:30:00Z","v":16029,"vw":31.165234},{"c":31.1299,"h":31.18,"l":31.12,"n":163,"o":31.17,"t":"2026-09-23T14:45:00Z","v":43174,"vw":31.15405},{"c":31.14,"h":31.15,"l":31.1213,"n":65,"o":31.135,"t":"2026-09-23T15:00:00Z","v":21778,"vw":31.138796},{"c":31.235,"h":31.235,"l":31.1626,"n":55,"o":31.1626,"t":"2026-09-23T15:15:00Z","v":9942,"vw":31.195257},{"c":31.245,"h":31.27,"l":31.24,"n":64,"o":31.25,"t":"2026-09-23T15:30:00Z","v":26740,"vw":31.257099},{"c":31.225,"h":31.25,"l":31.225,"n":72,"o":31.25,"t":"2026-09-23T15:45:00Z","v":14888,"vw":31.240771},{"c":31.27,"h":31.27,"l":31.22,"n":80,"o":31.225,"t":"2026-09-23T16:00:00Z","v":18871,"vw":31.237906},{"c":31.25,"h":31.2616,"l":31.24,"n":93,"o":31.2616,"t":"2026-09-23T16:15:00Z","v":17031,"vw":31.248467},{"c":31.265,"h":31.29,"l":31.265,"n":55,"o":31.27,"t":"2026-09-23T16:30:00Z","v":42921,"vw":31.270486},{"c":31.22,"h":31.29,"l":31.2,"n":197,"o":31.265,"t":"2026-09-23T16:45:00Z","v":51513,"vw":31.234032},{"c":31.205,"h":31.25,"l":31.2001,"n":85,"o":31.2199,"t":"2026-09-23T17:00:00Z","v":18160,"vw":31.224403},{"c":31.26,"h":31.26,"l":31.17,"n":110,"o":31.21,"t":"2026-09-23T17:15:00Z","v":79948,"vw":31.177193},{"c":31.26,"h":31.285,"l":31.25,"n":72,"o":31.28,"t":"2026-09-23T17:30:00Z","v":20673,"vw":31.267408},{"c":31.23,"h":31.25,"l":31.22,"n":57,"o":31.25,"t":"2026-09-23T17:45:00Z","v":10492,"vw":31.231136},{"c":31.23,"h":31.245,"l":31.2151,"n":60,"o":31.24,"t":"2026-09-23T18:00:00Z","v":11225,"vw":31.228432},{"c":31.285,"h":31.285,"l":31.235,"n":53,"o":31.24,"t":"2026-09-23T18:15:00Z","v":5853,"vw":31.251041},{"c":31.345,"h":31.345,"l":31.29,"n":80,"o":31.29,"t":"2026-09-23T18:30:00Z","v":19281,"vw":31.31618},{"c":31.3,"h":31.3498,"l":31.3,"n":61,"o":31.345,"t":"2026-09-23T18:45:00Z","v":27724,"vw":31.315508},{"c":31.295,"h":31.32,"l":31.285,"n":101,"o":31.3,"t":"2026-09-23T19:00:00Z","v":19762,"vw":31.30319},{"c":31.345,"h":31.3495,"l":31.3,"n":52,"o":31.3,"t":"2026-09-23T19:15:00Z","v":9822,"vw":31.33374},{"c":31.335,"h":31.36,"l":31.33,"n":82,"o":31.34,"t":"2026-09-23T19:30:00Z","v":11191,"vw":31.344609},{"c":31.335,"h":31.345,"l":31.33,"n":127,"o":31.33,"t":"2026-09-23T19:45:00Z","v":32628,"vw":31.335466},{"c":31.34,"h":31.34,"l":31.34,"n":7,"o":31.34,"t":"2026-09-23T20:00:00Z","v":406,"vw":31.34},{"c":31.25,"h":31.28,"l":31.2,"n":69,"o":31.2,"t":"2026-09-24T13:30:00Z","v":26147,"vw":31.234831},{"c":31.21,"h":31.245,"l":31.205,"n":25,"o":31.245,"t":"2026-09-24T13:45:00Z","v":8343,"vw":31.22819},{"c":31.24,"h":31.24,"l":31.205,"n":73,"o":31.22,"t":"2026-09-24T14:00:00Z","v":11201,"vw":31.221557},{"c":31.2887,"h":31.2974,"l":31.24,"n":57,"o":31.24,"t":"2026-09-24T14:15:00Z","v":8014,"vw":31.283507},{"c":31.33,"h":31.34,"l":31.275,"n":80,"o":31.29,"t":"2026-09-24T14:30:00Z","v":25660,"vw":31.30075},{"c":31.41,"h":31.46,"l":31.34,"n":134,"o":31.34,"t":"2026-09-24T14:45:00Z","v":26334,"vw":31.398078},{"c":31.4797,"h":31.4797,"l":31.4,"n":55,"o":31.4,"t":"2026-09-24T15:00:00Z","v":11318,"vw":31.440101},{"c":31.555,"h":31.5563,"l":31.475,"n":71,"o":31.48,"t":"2026-09-24T15:15:00Z","v":14137,"vw":31.507449},{"c":31.57,"h":31.585,"l":31.555,"n":77,"o":31.5597,"t":"2026-09-24T15:30:00Z","v":24514,"vw":31.568076},{"c":31.54,"h":31.58,"l":31.54,"n":63,"o":31.575,"t":"2026-09-24T15:45:00Z","v":13704,"vw":31.556652},{"c":31.52,"h":31.5742,"l":31.52,"n":50,"o":31.5401,"t":"2026-09-24T16:00:00Z","v":17533,"vw":31.545217},{"c":31.33,"h":31.51,"l":31.3,"n":390,"o":31.51,"t":"2026-09-24T16:15:00Z","v":114136,"vw":31.448659},{"c":31.31,"h":31.33,"l":31.265,"n":62,"o":31.32,"t":"2026-09-24T16:30:00Z","v":13532,"vw":31.295298},{"c":31.3676,"h":31.37,"l":31.29,"n":54,"o":31.31,"t":"2026-09-24T16:45:00Z","v":11417,"vw":31.32122},{"c":31.37,"h":31.37,"l":31.33,"n":71,"o":31.36,"t":"2026-09-24T17:00:00Z","v":15161,"vw":31.356348},{"c":31.42,"h":31.42,"l":31.36,"n":48,"o":31.36,"t":"2026-09-24T17:15:00Z","v":9754,"vw":31.403868},{"c":31.48,"h":31.4887,"l":31.41,"n":52,"o":31.41,"t":"2026-09-24T17:30:00Z","v":10909,"vw":31.454788},{"c":31.46,"h":31.505,"l":31.455,"n":71,"o":31.485,"t":"2026-09-24T17:45:00Z","v":16456,"vw":31.482759},{"c":31.355,"h":31.4374,"l":31.345,"n":60,"o":31.4359,"t":"2026-09-24T18:00:00Z","v":23307,"vw":31.404608},{"c":31.35,"h":31.355,"l":31.3,"n":56,"o":31.35,"t":"2026-09-24T18:15:00Z","v":35518,"vw":31.320546},{"c":31.29,"h":31.35,"l":31.27,"n":47,"o":31.35,"t":"2026-09-24T18:30:00Z","v":12276,"vw":31.314421},{"c":31.305,"h":31.305,"l":31.285,"n":36,"o":31.285,"t":"2026-09-24T18:45:00Z","v":9346,"vw":31.290733},{"c":31.365,"h":31.365,"l":31.3136,"n":37,"o":31.3136,"t":"2026-09-24T19:00:00Z","v":4052,"vw":31.347271},{"c":31.38,"h":31.39,"l":31.365,"n":44,"o":31.37,"t":"2026-09-24T19:15:00Z","v":5960,"vw":31.382063},{"c":31.39,"h":31.39,"l":31.37,"n":37,"o":31.38,"t":"2026-09-24T19:30:00Z","v":7474,"vw":31.38052},{"c":31.37,"h":31.39,"l":31.3699,"n":128,"o":31.3861,"t":"2026-09-24T19:45:00Z","v":20251,"vw":31.376606},{"c":31.5,"h":31.5,"l":31.37,"n":10,"o":31.37,"t":"2026-09-24T20:00:00Z","v":2083,"vw":31.388926},{"c":31.16,"h":31.16,"l":31.16,"n":1,"o":31.16,"t":"2026-09-25T11:15:00Z","v":159,"vw":31.16},{"c":31.01,"h":31.04,"l":31.01,"n":3,"o":31.04,"t":"2026-09-25T13:15:00Z","v":300,"vw":31.03},{"c":30.9759,"h":31.015,"l":30.97,"n":118,"o":31.01,"t":"2026-09-25T13:30:00Z","v":21455,"vw":30.989931},{"c":30.97,"h":30.97,"l":30.95,"n":72,"o":30.965,"t":"2026-09-25T13:45:00Z","v":19472,"vw":30.958149},{"c":30.935,"h":30.98,"l":30.93,"n":82,"o":30.9786,"t":"2026-09-25T14:00:00Z","v":15406,"vw":30.962485},{"c":30.975,"h":30.99,"l":30.925,"n":55,"o":30.925,"t":"2026-09-25T14:15:00Z","v":7889,"vw":30.963158},{"c":31.03,"h":31.03,"l":30.98,"n":73,"o":30.98,"t":"2026-09-25T14:30:00Z","v":13610,"vw":31.004438},{"c":31.035,"h":31.0463,"l":31.015,"n":91,"o":31.03,"t":"2026-09-25T14:45:00Z","v":58541,"vw":31.030967},{"c":31.05,"h":31.05,"l":31.025,"n":75,"o":31.03,"t":"2026-09-25T15:00:00Z","v":9164,"vw":31.038483},{"c":31.085,"h":31.085,"l":31.04,"n":69,"o":31.05,"t":"2026-09-25T15:15:00Z","v":18588,"vw":31.072277},{"c":31.045,"h":31.09,"l":31.035,"n":111,"o":31.08,"t":"2026-09-25T15:30:00Z","v":12729,"vw":31.057033},{"c":30.96,"h":31.045,"l":30.96,"n":121,"o":31.045,"t":"2026-09-25T15:45:00Z","v":44643,"vw":31.025397},{"c":30.84,"h":30.95,"l":30.835,"n":99,"o":30.95,"t":"2026-09-25T16:00:00Z","v":23313,"vw":30.901043},{"c":30.83,"h":30.87,"l":30.82,"n":95,"o":30.84,"t":"2026-09-25T16:15:00Z","v":16545,"vw":30.837245},{"c":30.875,"h":30.94,"l":30.825,"n":277,"o":30.83,"t":"2026-09-25T16:30:00Z","v":83007,"vw":30.89599},{"c":30.9,"h":30.9,"l":30.87,"n":79,"o":30.875,"t":"2026-09-25T16:45:00Z","v":22559,"vw":30.884007},{"c":30.8775,"h":30.9,"l":30.845,"n":73,"o":30.9,"t":"2026-09-25T17:00:00Z","v":13524,"vw":30.867272},{"c":30.885,"h":30.89,"l":30.87,"n":90,"o":30.875,"t":"2026-09-25T17:15:00Z","v":24579,"vw":30.883733},{"c":30.9,"h":30.93,"l":30.8701,"n":106,"o":30.885,"t":"2026-09-25T17:30:00Z","v":28596,"vw":30.919921},{"c":30.905,"h":30.926,"l":30.895,"n":81,"o":30.91,"t":"2026-09-25T17:45:00Z","v":12990,"vw":30.909432},{"c":30.94,"h":30.955,"l":30.895,"n":63,"o":30.9,"t":"2026-09-25T18:00:00Z","v":14346,"vw":30.939796},{"c":30.9601,"h":30.9601,"l":30.915,"n":111,"o":30.925,"t":"2026-09-25T18:15:00Z","v":16955,"vw":30.934784},{"c":30.925,"h":30.94,"l":30.905,"n":65,"o":30.94,"t":"2026-09-25T18:30:00Z","v":9735,"vw":30.924538},{"c":30.95,"h":30.95,"l":30.925,"n":78,"o":30.9299,"t":"2026-09-25T18:45:00Z","v":11178,"vw":30.937492},{"c":31.01,"h":31.01,"l":30.955,"n":85,"o":30.96,"t":"2026-09-25T19:00:00Z","v":15374,"vw":30.972464},{"c":31.01,"h":31.03,"l":31.005,"n":80,"o":31.0199,"t":"2026-09-25T19:15:00Z","v":19229,"vw":31.018083},{"c":31,"h":31.01,"l":30.98,"n":98,"o":31.01,"t":"2026-09-25T19:30:00Z","v":18667,"vw":31.000452},{"c":30.98,"h":31.01,"l":30.98,"n":180,"o":30.9959,"t":"2026-09-25T19:45:00Z","v":22596,"vw":30.993618},{"c":31,"h":31,"l":31,"n":6,"o":31,"t":"2026-09-25T20:00:00Z","v":230,"vw":31},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-09-28T11:15:00Z","v":162,"vw":30.9},{"c":30.98,"h":30.98,"l":30.98,"n":4,"o":30.98,"t":"2026-09-28T13:00:00Z","v":324,"vw":30.98},{"c":30.845,"h":30.89,"l":30.81,"n":214,"o":30.89,"t":"2026-09-28T13:30:00Z","v":110508,"vw":30.826357},{"c":30.75,"h":30.88,"l":30.75,"n":119,"o":30.855,"t":"2026-09-28T13:45:00Z","v":36478,"vw":30.842523},{"c":30.7301,"h":30.765,"l":30.725,"n":72,"o":30.75,"t":"2026-09-28T14:00:00Z","v":15728,"vw":30.737454},{"c":30.74,"h":30.74,"l":30.71,"n":107,"o":30.73,"t":"2026-09-28T14:15:00Z","v":24822,"vw":30.72832},{"c":30.72,"h":30.7587,"l":30.715,"n":95,"o":30.73,"t":"2026-09-28T14:30:00Z","v":17846,"vw":30.732386},{"c":30.8,"h":30.81,"l":30.72,"n":71,"o":30.72,"t":"2026-09-28T14:45:00Z","v":13320,"vw":30.767703},{"c":30.765,"h":30.82,"l":30.755,"n":89,"o":30.81,"t":"2026-09-28T15:00:00Z","v":14246,"vw":30.798336},{"c":30.795,"h":30.805,"l":30.77,"n":84,"o":30.77,"t":"2026-09-28T15:15:00Z","v":14370,"vw":30.783564},{"c":30.79,"h":30.8188,"l":30.77,"n":56,"o":30.77,"t":"2026-09-28T15:30:00Z","v":7864,"vw":30.794243},{"c":30.765,"h":30.795,"l":30.765,"n":58,"o":30.795,"t":"2026-09-28T15:45:00Z","v":12865,"vw":30.778385},{"c":30.716,"h":30.77,"l":30.705,"n":114,"o":30.77,"t":"2026-09-28T16:00:00Z","v":21965,"vw":30.729073},{"c":30.58,"h":30.72,"l":30.575,"n":226,"o":30.72,"t":"2026-09-28T16:15:00Z","v":50982,"vw":30.637027},{"c":30.635,"h":30.64,"l":30.59,"n":120,"o":30.59,"t":"2026-09-28T16:30:00Z","v":19853,"vw":30.625663},{"c":30.64,"h":30.65,"l":30.635,"n":100,"o":30.64,"t":"2026-09-28T16:45:00Z","v":23327,"vw":30.641106},{"c":30.57,"h":30.66,"l":30.535,"n":395,"o":30.64,"t":"2026-09-28T17:00:00Z","v":103238,"vw":30.588748},{"c":30.6599,"h":30.66,"l":30.53,"n":112,"o":30.535,"t":"2026-09-28T17:15:00Z","v":29113,"vw":30.600255},{"c":30.62,"h":30.655,"l":30.62,"n":67,"o":30.655,"t":"2026-09-28T17:30:00Z","v":5944,"vw":30.636009},{"c":30.65,"h":30.65,"l":30.62,"n":60,"o":30.63,"t":"2026-09-28T17:45:00Z","v":7728,"vw":30.631659},{"c":30.59,"h":30.645,"l":30.59,"n":43,"o":30.645,"t":"2026-09-28T18:00:00Z","v":8128,"vw":30.613573},{"c":30.605,"h":30.615,"l":30.585,"n":72,"o":30.59,"t":"2026-09-28T18:15:00Z","v":14356,"vw":30.601171},{"c":30.6199,"h":30.6199,"l":30.585,"n":48,"o":30.6,"t":"2026-09-28T18:30:00Z","v":8907,"vw":30.595519},{"c":30.63,"h":30.63,"l":30.595,"n":68,"o":30.615,"t":"2026-09-28T18:45:00Z","v":11783,"vw":30.61463},{"c":30.6301,"h":30.645,"l":30.6126,"n":81,"o":30.625,"t":"2026-09-28T19:00:00Z","v":16975,"vw":30.624483},{"c":30.67,"h":30.685,"l":30.635,"n":118,"o":30.635,"t":"2026-09-28T19:15:00Z","v":25061,"vw":30.667355},{"c":30.64,"h":30.67,"l":30.635,"n":152,"o":30.665,"t":"2026-09-28T19:30:00Z","v":28825,"vw":30.653304},{"c":30.675,"h":30.675,"l":30.63,"n":256,"o":30.635,"t":"2026-09-28T19:45:00Z","v":56521,"vw":30.640906},{"c":30.695,"h":30.695,"l":30.695,"n":5,"o":30.695,"t":"2026-09-28T20:00:00Z","v":1182,"vw":30.695},{"c":30.42,"h":30.44,"l":30.42,"n":11,"o":30.44,"t":"2026-09-29T13:15:00Z","v":1300,"vw":30.426923},{"c":30.395,"h":30.41,"l":30.355,"n":120,"o":30.41,"t":"2026-09-29T13:30:00Z","v":28582,"vw":30.39089},{"c":30.405,"h":30.4101,"l":30.38,"n":68,"o":30.4101,"t":"2026-09-29T13:45:00Z","v":13185,"vw":30.404183},{"c":30.45,"h":30.455,"l":30.4172,"n":97,"o":30.4172,"t":"2026-09-29T14:00:00Z","v":20299,"vw":30.439931},{"c":30.41,"h":30.45,"l":30.41,"n":77,"o":30.445,"t":"2026-09-29T14:15:00Z","v":9651,"vw":30.427611},{"c":30.3941,"h":30.42,"l":30.3941,"n":75,"o":30.41,"t":"2026-09-29T14:30:00Z","v":15794,"vw":30.408167},{"c":30.435,"h":30.435,"l":30.385,"n":54,"o":30.395,"t":"2026-09-29T14:45:00Z","v":10142,"vw":30.415424},{"c":30.425,"h":30.47,"l":30.42,"n":83,"o":30.435,"t":"2026-09-29T15:00:00Z","v":9620,"vw":30.443139},{"c":30.46,"h":30.46,"l":30.434,"n":90,"o":30.44,"t":"2026-09-29T15:15:00Z","v":16186,"vw":30.445698},{"c":30.51,"h":30.52,"l":30.45,"n":116,"o":30.45,"t":"2026-09-29T15:30:00Z","v":18088,"vw":30.487896},{"c":30.5,"h":30.5101,"l":30.43,"n":171,"o":30.51,"t":"2026-09-29T15:45:00Z","v":43613,"vw":30.47358},{"c":30.52,"h":30.526,"l":30.4904,"n":104,"o":30.5,"t":"2026-09-29T16:00:00Z","v":17529,"vw":30.50822},{"c":30.51,"h":30.53,"l":30.51,"n":63,"o":30.525,"t":"2026-09-29T16:15:00Z","v":10476,"vw":30.523443},{"c":30.525,"h":30.525,"l":30.495,"n":50,"o":30.515,"t":"2026-09-29T16:30:00Z","v":6202,"vw":30.511882},{"c":30.53,"h":30.53,"l":30.49,"n":56,"o":30.52,"t":"2026-09-29T16:45:00Z","v":12508,"vw":30.511843},{"c":30.53,"h":30.557,"l":30.53,"n":70,"o":30.535,"t":"2026-09-29T17:00:00Z","v":16895,"vw":30.546159},{"c":30.54,"h":30.555,"l":30.525,"n":52,"o":30.525,"t":"2026-09-29T17:15:00Z","v":16007,"vw":30.533879},{"c":30.545,"h":30.56,"l":30.545,"n":47,"o":30.55,"t":"2026-09-29T17:30:00Z","v":6795,"vw":30.552179},{"c":30.51,"h":30.55,"l":30.51,"n":78,"o":30.5499,"t":"2026-09-29T17:45:00Z","v":22070,"vw":30.539464},{"c":30.49,"h":30.53,"l":30.47,"n":102,"o":30.51,"t":"2026-09-29T18:00:00Z","v":53074,"vw":30.484392},{"c":30.45,"h":30.49,"l":30.45,"n":96,"o":30.49,"t":"2026-09-29T18:15:00Z","v":21565,"vw":30.462355},{"c":30.495,"h":30.4999,"l":30.43,"n":111,"o":30.44,"t":"2026-09-29T18:30:00Z","v":15187,"vw":30.456054},{"c":30.475,"h":30.495,"l":30.46,"n":79,"o":30.495,"t":"2026-09-29T18:45:00Z","v":8942,"vw":30.480576},{"c":30.475,"h":30.475,"l":30.4599,"n":68,"o":30.465,"t":"2026-09-29T19:00:00Z","v":6091,"vw":30.467307},{"c":30.47,"h":30.48,"l":30.46,"n":105,"o":30.475,"t":"2026-09-29T19:15:00Z","v":13953,"vw":30.472806},{"c":30.455,"h":30.475,"l":30.44,"n":203,"o":30.475,"t":"2026-09-29T19:30:00Z","v":27319,"vw":30.453272},{"c":30.47,"h":30.475,"l":30.45,"n":160,"o":30.455,"t":"2026-09-29T19:45:00Z","v":14035,"vw":30.464012},{"c":30.47,"h":30.47,"l":30.47,"n":6,"o":30.47,"t":"2026-09-29T20:00:00Z","v":406,"vw":30.47},{"c":30.82,"h":30.86,"l":30.82,"n":159,"o":30.86,"t":"2026-09-30T13:30:00Z","v":26399,"vw":30.847928},{"c":30.795,"h":30.825,"l":30.789,"n":113,"o":30.82,"t":"2026-09-30T13:45:00Z","v":18117,"vw":30.800596},{"c":30.805,"h":30.805,"l":30.765,"n":159,"o":30.79,"t":"2026-09-30T14:00:00Z","v":44151,"vw":30.792846},{"c":30.835,"h":30.85,"l":30.81,"n":92,"o":30.81,"t":"2026-09-30T14:15:00Z","v":11047,"vw":30.83023},{"c":30.815,"h":30.85,"l":30.795,"n":181,"o":30.83,"t":"2026-09-30T14:30:00Z","v":30198,"vw":30.82279},{"c":30.825,"h":30.84,"l":30.8,"n":49,"o":30.815,"t":"2026-09-30T14:45:00Z","v":8021,"vw":30.815453},{"c":30.7872,"h":30.83,"l":30.775,"n":86,"o":30.83,"t":"2026-09-30T15:00:00Z","v":10447,"vw":30.795353},{"c":30.77,"h":30.8098,"l":30.77,"n":59,"o":30.8,"t":"2026-09-30T15:15:00Z","v":7957,"vw":30.795952},{"c":30.79,"h":30.795,"l":30.755,"n":68,"o":30.78,"t":"2026-09-30T15:30:00Z","v":14489,"vw":30.764405},{"c":30.775,"h":30.805,"l":30.7601,"n":95,"o":30.7927,"t":"2026-09-30T15:45:00Z","v":11609,"vw":30.784828},{"c":30.73,"h":30.775,"l":30.72,"n":150,"o":30.775,"t":"2026-09-30T16:00:00Z","v":35910,"vw":30.742878},{"c":30.71,"h":30.72,"l":30.685,"n":42,"o":30.72,"t":"2026-09-30T16:15:00Z","v":8613,"vw":30.699553},{"c":30.68,"h":30.7,"l":30.68,"n":35,"o":30.7,"t":"2026-09-30T16:30:00Z","v":5093,"vw":30.688452},{"c":30.67,"h":30.69,"l":30.665,"n":67,"o":30.665,"t":"2026-09-30T16:45:00Z","v":11752,"vw":30.67703},{"c":30.675,"h":30.685,"l":30.6614,"n":42,"o":30.67,"t":"2026-09-30T17:00:00Z","v":10901,"vw":30.67512},{"c":30.675,"h":30.6784,"l":30.665,"n":41,"o":30.675,"t":"2026-09-30T17:15:00Z","v":12134,"vw":30.669789},{"c":30.6515,"h":30.67,"l":30.65,"n":44,"o":30.67,"t":"2026-09-30T17:30:00Z","v":12833,"vw":30.664318},{"c":30.6499,"h":30.68,"l":30.64,"n":56,"o":30.65,"t":"2026-09-30T17:45:00Z","v":10993,"vw":30.652315},{"c":30.68,"h":30.685,"l":30.6398,"n":250,"o":30.645,"t":"2026-09-30T18:00:00Z","v":10419,"vw":30.662017},{"c":30.63,"h":30.675,"l":30.63,"n":42,"o":30.675,"t":"2026-09-30T18:15:00Z","v":21396,"vw":30.654924},{"c":30.675,"h":30.68,"l":30.63,"n":36,"o":30.63,"t":"2026-09-30T18:30:00Z","v":6829,"vw":30.657677},{"c":30.655,"h":30.67,"l":30.645,"n":86,"o":30.67,"t":"2026-09-30T18:45:00Z","v":8533,"vw":30.657874},{"c":30.6399,"h":30.65,"l":30.62,"n":92,"o":30.65,"t":"2026-09-30T19:00:00Z","v":121470,"vw":30.623252},{"c":30.645,"h":30.65,"l":30.625,"n":62,"o":30.65,"t":"2026-09-30T19:15:00Z","v":10937,"vw":30.636837},{"c":30.625,"h":30.655,"l":30.62,"n":59,"o":30.645,"t":"2026-09-30T19:30:00Z","v":12927,"vw":30.638684},{"c":30.625,"h":30.65,"l":30.621,"n":178,"o":30.63,"t":"2026-09-30T19:45:00Z","v":32270,"vw":30.634675},{"c":30.59,"h":30.59,"l":30.59,"n":4,"o":30.59,"t":"2026-09-30T20:00:00Z","v":1219,"vw":30.59},{"c":30.55,"h":30.55,"l":30.47,"n":62,"o":30.47,"t":"2026-10-01T13:30:00Z","v":10204,"vw":30.503845},{"c":30.5899,"h":30.59,"l":30.535,"n":185,"o":30.55,"t":"2026-10-01T13:45:00Z","v":31736,"vw":30.558176},{"c":30.585,"h":30.5999,"l":30.54,"n":166,"o":30.585,"t":"2026-10-01T14:00:00Z","v":35323,"vw":30.570258},{"c":30.56,"h":30.59,"l":30.555,"n":273,"o":30.585,"t":"2026-10-01T14:15:00Z","v":97294,"vw":30.563641},{"c":30.565,"h":30.575,"l":30.535,"n":124,"o":30.555,"t":"2026-10-01T14:30:00Z","v":71138,"vw":30.553894},{"c":30.54,"h":30.58,"l":30.5,"n":123,"o":30.57,"t":"2026-10-01T14:45:00Z","v":30164,"vw":30.543619},{"c":30.56,"h":30.565,"l":30.515,"n":78,"o":30.53,"t":"2026-10-01T15:00:00Z","v":12328,"vw":30.536767},{"c":30.61,"h":30.625,"l":30.55,"n":75,"o":30.55,"t":"2026-10-01T15:15:00Z","v":14644,"vw":30.600112},{"c":30.635,"h":30.64,"l":30.6,"n":90,"o":30.62,"t":"2026-10-01T15:30:00Z","v":14505,"vw":30.624719},{"c":30.62,"h":30.6599,"l":30.62,"n":245,"o":30.635,"t":"2026-10-01T15:45:00Z","v":30434,"vw":30.640079},{"c":30.525,"h":30.615,"l":30.525,"n":140,"o":30.605,"t":"2026-10-01T16:00:00Z","v":28239,"vw":30.580197},{"c":30.53,"h":30.5456,"l":30.52,"n":73,"o":30.525,"t":"2026-10-01T16:15:00Z","v":19871,"vw":30.531176},{"c":30.54,"h":30.54,"l":30.52,"n":43,"o":30.53,"t":"2026-10-01T16:30:00Z","v":6328,"vw":30.532607},{"c":30.54,"h":30.56,"l":30.535,"n":111,"o":30.535,"t":"2026-10-01T16:45:00Z","v":37012,"vw":30.542587},{"c":30.58,"h":30.58,"l":30.53,"n":90,"o":30.535,"t":"2026-10-01T17:00:00Z","v":103827,"vw":30.543362},{"c":30.57,"h":30.58,"l":30.55,"n":107,"o":30.58,"t":"2026-10-01T17:15:00Z","v":39106,"vw":30.569257},{"c":30.6199,"h":30.62,"l":30.57,"n":162,"o":30.57,"t":"2026-10-01T17:30:00Z","v":32242,"vw":30.595077},{"c":30.76,"h":30.76,"l":30.61,"n":169,"o":30.615,"t":"2026-10-01T17:45:00Z","v":26932,"vw":30.655677},{"c":30.75,"h":30.76,"l":30.73,"n":108,"o":30.75,"t":"2026-10-01T18:00:00Z","v":17653,"vw":30.739977},{"c":30.745,"h":30.76,"l":30.7,"n":295,"o":30.75,"t":"2026-10-01T18:15:00Z","v":53969,"vw":30.731271},{"c":30.755,"h":30.7699,"l":30.735,"n":177,"o":30.7499,"t":"2026-10-01T18:30:00Z","v":30743,"vw":30.755203},{"c":30.745,"h":30.755,"l":30.74,"n":101,"o":30.755,"t":"2026-10-01T18:45:00Z","v":26995,"vw":30.747952},{"c":30.7301,"h":30.745,"l":30.725,"n":155,"o":30.745,"t":"2026-10-01T19:00:00Z","v":41379,"vw":30.733659},{"c":30.755,"h":30.76,"l":30.73,"n":126,"o":30.735,"t":"2026-10-01T19:15:00Z","v":43224,"vw":30.749381},{"c":30.745,"h":30.78,"l":30.745,"n":105,"o":30.755,"t":"2026-10-01T19:30:00Z","v":23348,"vw":30.764961},{"c":30.77,"h":30.775,"l":30.7401,"n":230,"o":30.745,"t":"2026-10-01T19:45:00Z","v":32448,"vw":30.760661},{"c":30.76,"h":30.76,"l":30.76,"n":7,"o":30.76,"t":"2026-10-01T20:00:00Z","v":748,"vw":30.76},{"c":30.51,"h":30.52,"l":30.47,"n":104,"o":30.52,"t":"2026-10-02T13:30:00Z","v":14514,"vw":30.495067},{"c":30.44,"h":30.54,"l":30.41,"n":121,"o":30.52,"t":"2026-10-02T13:45:00Z","v":83954,"vw":30.514442},{"c":30.36,"h":30.45,"l":30.32,"n":110,"o":30.44,"t":"2026-10-02T14:00:00Z","v":37652,"vw":30.408428},{"c":30.355,"h":30.385,"l":30.34,"n":67,"o":30.36,"t":"2026-10-02T14:15:00Z","v":7082,"vw":30.366554},{"c":30.44,"h":30.44,"l":30.35,"n":55,"o":30.35,"t":"2026-10-02T14:30:00Z","v":6552,"vw":30.38723},{"c":30.43,"h":30.4799,"l":30.43,"n":50,"o":30.47,"t":"2026-10-02T14:45:00Z","v":10041,"vw":30.456188},{"c":30.44,"h":30.44,"l":30.39,"n":60,"o":30.41,"t":"2026-10-02T15:00:00Z","v":5231,"vw":30.40606},{"c":30.38,"h":30.4399,"l":30.37,"n":52,"o":30.435,"t":"2026-10-02T15:15:00Z","v":12909,"vw":30.415782},{"c":30.4017,"h":30.41,"l":30.37,"n":79,"o":30.37,"t":"2026-10-02T15:30:00Z","v":11012,"vw":30.393911},{"c":30.43,"h":30.455,"l":30.4099,"n":42,"o":30.4099,"t":"2026-10-02T15:45:00Z","v":8875,"vw":30.425867},{"c":30.44,"h":30.465,"l":30.4313,"n":70,"o":30.435,"t":"2026-10-02T16:00:00Z","v":9710,"vw":30.448993},{"c":30.52,"h":30.52,"l":30.444,"n":81,"o":30.444,"t":"2026-10-02T16:15:00Z","v":69251,"vw":30.481242},{"c":30.53,"h":30.55,"l":30.515,"n":216,"o":30.525,"t":"2026-10-02T16:30:00Z","v":125325,"vw":30.52873},{"c":30.54,"h":30.54,"l":30.526,"n":86,"o":30.54,"t":"2026-10-02T16:45:00Z","v":12674,"vw":30.537639},{"c":30.56,"h":30.56,"l":30.535,"n":80,"o":30.54,"t":"2026-10-02T17:00:00Z","v":14591,"vw":30.549181},{"c":30.57,"h":30.57,"l":30.53,"n":61,"o":30.55,"t":"2026-10-02T17:15:00Z","v":5051,"vw":30.54571},{"c":30.565,"h":30.58,"l":30.545,"n":53,"o":30.58,"t":"2026-10-02T17:30:00Z","v":8406,"vw":30.564505},{"c":30.56,"h":30.57,"l":30.55,"n":92,"o":30.56,"t":"2026-10-02T17:45:00Z","v":21553,"vw":30.558515},{"c":30.6,"h":30.61,"l":30.57,"n":54,"o":30.57,"t":"2026-10-02T18:00:00Z","v":7934,"vw":30.594581},{"c":30.565,"h":30.62,"l":30.565,"n":103,"o":30.595,"t":"2026-10-02T18:15:00Z","v":10410,"vw":30.597339},{"c":30.575,"h":30.575,"l":30.57,"n":33,"o":30.57,"t":"2026-10-02T18:30:00Z","v":29666,"vw":30.570449},{"c":30.595,"h":30.595,"l":30.57,"n":95,"o":30.575,"t":"2026-10-02T18:45:00Z","v":19307,"vw":30.57941},{"c":30.6101,"h":30.6101,"l":30.58,"n":104,"o":30.595,"t":"2026-10-02T19:00:00Z","v":36017,"vw":30.591609},{"c":30.63,"h":30.63,"l":30.61,"n":116,"o":30.6114,"t":"2026-10-02T19:15:00Z","v":20625,"vw":30.619804},{"c":30.655,"h":30.66,"l":30.63,"n":96,"o":30.63,"t":"2026-10-02T19:30:00Z","v":28010,"vw":30.646503},{"c":30.66,"h":30.66,"l":30.6401,"n":197,"o":30.655,"t":"2026-10-02T19:45:00Z","v":24250,"vw":30.652149},{"c":30.76,"h":30.76,"l":30.75,"n":19,"o":30.75,"t":"2026-10-05T13:15:00Z","v":1802,"vw":30.756111},{"c":30.71,"h":30.75,"l":30.69,"n":152,"o":30.75,"t":"2026-10-05T13:30:00Z","v":34673,"vw":30.740266},{"c":30.7,"h":30.715,"l":30.68,"n":108,"o":30.7,"t":"2026-10-05T13:45:00Z","v":18811,"vw":30.697157},{"c":30.685,"h":30.73,"l":30.665,"n":89,"o":30.69,"t":"2026-10-05T14:00:00Z","v":11020,"vw":30.69432},{"c":30.67,"h":30.705,"l":30.665,"n":94,"o":30.7,"t":"2026-10-05T14:15:00Z","v":13068,"vw":30.684223},{"c":30.745,"h":30.745,"l":30.67,"n":154,"o":30.67,"t":"2026-10-05T14:30:00Z","v":26226,"vw":30.706526},{"c":30.78,"h":30.785,"l":30.745,"n":178,"o":30.745,"t":"2026-10-05T14:45:00Z","v":42032,"vw":30.767367},{"c":30.825,"h":30.83,"l":30.78,"n":154,"o":30.78,"t":"2026-10-05T15:00:00Z","v":24577,"vw":30.806143},{"c":30.815,"h":30.83,"l":30.805,"n":69,"o":30.83,"t":"2026-10-05T15:15:00Z","v":11014,"vw":30.815904},{"c":30.785,"h":30.81,"l":30.77,"n":69,"o":30.805,"t":"2026-10-05T15:30:00Z","v":14661,"vw":30.797413},{"c":30.73,"h":30.78,"l":30.705,"n":87,"o":30.78,"t":"2026-10-05T15:45:00Z","v":16796,"vw":30.75186},{"c":30.715,"h":30.735,"l":30.71,"n":67,"o":30.73,"t":"2026-10-05T16:00:00Z","v":10586,"vw":30.723116},{"c":30.69,"h":30.73,"l":30.69,"n":64,"o":30.71,"t":"2026-10-05T16:15:00Z","v":8495,"vw":30.710488},{"c":30.725,"h":30.735,"l":30.7,"n":74,"o":30.705,"t":"2026-10-05T16:30:00Z","v":9772,"vw":30.714259},{"c":30.74,"h":30.74,"l":30.72,"n":94,"o":30.73,"t":"2026-10-05T16:45:00Z","v":35832,"vw":30.727461},{"c":30.71,"h":30.745,"l":30.71,"n":70,"o":30.74,"t":"2026-10-05T17:00:00Z","v":9140,"vw":30.722834},{"c":30.705,"h":30.72,"l":30.7,"n":43,"o":30.7,"t":"2026-10-05T17:15:00Z","v":8069,"vw":30.713104},{"c":30.685,"h":30.705,"l":30.67,"n":88,"o":30.705,"t":"2026-10-05T17:30:00Z","v":16221,"vw":30.683443},{"c":30.71,"h":30.71,"l":30.685,"n":83,"o":30.695,"t":"2026-10-05T17:45:00Z","v":20096,"vw":30.703271},{"c":30.72,"h":30.725,"l":30.695,"n":92,"o":30.705,"t":"2026-10-05T18:00:00Z","v":13003,"vw":30.7166},{"c":30.695,"h":30.725,"l":30.69,"n":84,"o":30.72,"t":"2026-10-05T18:15:00Z","v":26815,"vw":30.720212},{"c":30.645,"h":30.685,"l":30.645,"n":79,"o":30.685,"t":"2026-10-05T18:30:00Z","v":11455,"vw":30.664156},{"c":30.635,"h":30.6554,"l":30.635,"n":71,"o":30.65,"t":"2026-10-05T18:45:00Z","v":11757,"vw":30.647921},{"c":30.6552,"h":30.6599,"l":30.635,"n":55,"o":30.635,"t":"2026-10-05T19:00:00Z","v":11585,"vw":30.648315},{"c":30.645,"h":30.655,"l":30.635,"n":69,"o":30.655,"t":"2026-10-05T19:15:00Z","v":12882,"vw":30.645258},{"c":30.655,"h":30.655,"l":30.645,"n":62,"o":30.65,"t":"2026-10-05T19:30:00Z","v":11740,"vw":30.650242},{"c":30.67,"h":30.67,"l":30.645,"n":203,"o":30.655,"t":"2026-10-05T19:45:00Z","v":27579,"vw":30.660061},{"c":30.62,"h":30.63,"l":30.615,"n":65,"o":30.63,"t":"2026-10-06T13:30:00Z","v":12019,"vw":30.626206},{"c":30.59,"h":30.61,"l":30.5799,"n":73,"o":30.5901,"t":"2026-10-06T13:45:00Z","v":15194,"vw":30.588485},{"c":30.61,"h":30.62,"l":30.58,"n":65,"o":30.6,"t":"2026-10-06T14:00:00Z","v":6692,"vw":30.604579},{"c":30.6,"h":30.615,"l":30.5903,"n":50,"o":30.61,"t":"2026-10-06T14:15:00Z","v":11051,"vw":30.609925},{"c":30.625,"h":30.6401,"l":30.62,"n":37,"o":30.62,"t":"2026-10-06T14:30:00Z","v":9219,"vw":30.626887},{"c":30.6299,"h":30.635,"l":30.6099,"n":67,"o":30.6301,"t":"2026-10-06T14:45:00Z","v":25972,"vw":30.619418},{"c":30.655,"h":30.6559,"l":30.615,"n":42,"o":30.63,"t":"2026-10-06T15:00:00Z","v":6783,"vw":30.628915},{"c":30.65,"h":30.6697,"l":30.635,"n":56,"o":30.645,"t":"2026-10-06T15:15:00Z","v":10732,"vw":30.647849},{"c":30.7153,"h":30.72,"l":30.64,"n":109,"o":30.66,"t":"2026-10-06T15:30:00Z","v":15946,"vw":30.701305},{"c":30.735,"h":30.735,"l":30.71,"n":69,"o":30.715,"t":"2026-10-06T15:45:00Z","v":26231,"vw":30.726272},{"c":30.77,"h":30.775,"l":30.7356,"n":54,"o":30.7356,"t":"2026-10-06T16:00:00Z","v":10305,"vw":30.757246},{"c":30.84,"h":30.84,"l":30.785,"n":59,"o":30.79,"t":"2026-10-06T16:15:00Z","v":7951,"vw":30.812028},{"c":30.85,"h":30.855,"l":30.8313,"n":83,"o":30.845,"t":"2026-10-06T16:30:00Z","v":14199,"vw":30.84624},{"c":30.855,"h":30.855,"l":30.835,"n":131,"o":30.84,"t":"2026-10-06T16:45:00Z","v":24858,"vw":30.847565},{"c":30.89,"h":30.9,"l":30.85,"n":108,"o":30.85,"t":"2026-10-06T17:00:00Z","v":21148,"vw":30.886211},{"c":30.915,"h":30.9201,"l":30.889,"n":57,"o":30.889,"t":"2026-10-06T17:15:00Z","v":10409,"vw":30.902211},{"c":30.9113,"h":30.935,"l":30.9001,"n":69,"o":30.92,"t":"2026-10-06T17:30:00Z","v":11028,"vw":30.920796},{"c":30.905,"h":30.92,"l":30.9,"n":66,"o":30.92,"t":"2026-10-06T17:45:00Z","v":11349,"vw":30.910997},{"c":30.925,"h":30.93,"l":30.9,"n":138,"o":30.915,"t":"2026-10-06T18:00:00Z","v":20743,"vw":30.912337},{"c":30.955,"h":30.965,"l":30.925,"n":166,"o":30.925,"t":"2026-10-06T18:15:00Z","v":62679,"vw":30.954202},{"c":30.9799,"h":30.9799,"l":30.96,"n":98,"o":30.96,"t":"2026-10-06T18:30:00Z","v":12667,"vw":30.969455},{"c":30.995,"h":30.995,"l":30.97,"n":111,"o":30.975,"t":"2026-10-06T18:45:00Z","v":14665,"vw":30.981381},{"c":31,"h":31.01,"l":30.9912,"n":113,"o":30.995,"t":"2026-10-06T19:00:00Z","v":20984,"vw":31.00108},{"c":30.995,"h":31.0099,"l":30.995,"n":90,"o":30.995,"t":"2026-10-06T19:15:00Z","v":16924,"vw":30.999952},{"c":31.0036,"h":31.01,"l":30.9911,"n":71,"o":30.995,"t":"2026-10-06T19:30:00Z","v":13241,"vw":31.003425},{"c":31.03,"h":31.035,"l":31.01,"n":328,"o":31.015,"t":"2026-10-06T19:45:00Z","v":69410,"vw":31.024583},{"c":31.04,"h":31.04,"l":31.025,"n":90,"o":31.03,"t":"2026-10-07T13:30:00Z","v":11930,"vw":31.031832},{"c":30.995,"h":31.039,"l":30.99,"n":63,"o":31.026,"t":"2026-10-07T13:45:00Z","v":7769,"vw":31.02229},{"c":30.965,"h":30.985,"l":30.955,"n":59,"o":30.96,"t":"2026-10-07T14:00:00Z","v":9213,"vw":30.971923},{"c":30.98,"h":30.985,"l":30.965,"n":91,"o":30.975,"t":"2026-10-07T14:15:00Z","v":11677,"vw":30.977342},{"c":30.93,"h":30.97,"l":30.92,"n":60,"o":30.97,"t":"2026-10-07T14:30:00Z","v":9122,"vw":30.931812},{"c":30.97,"h":30.9701,"l":30.95,"n":88,"o":30.955,"t":"2026-10-07T14:45:00Z","v":15676,"vw":30.959},{"c":30.97,"h":30.97,"l":30.9499,"n":62,"o":30.97,"t":"2026-10-07T15:00:00Z","v":11742,"vw":30.955277},{"c":30.955,"h":30.99,"l":30.95,"n":66,"o":30.97,"t":"2026-10-07T15:15:00Z","v":9693,"vw":30.971698},{"c":30.9477,"h":30.965,"l":30.925,"n":87,"o":30.96,"t":"2026-10-07T15:30:00Z","v":10667,"vw":30.949237},{"c":30.9,"h":30.94,"l":30.89,"n":111,"o":30.9399,"t":"2026-10-07T15:45:00Z","v":17261,"vw":30.920026},{"c":30.855,"h":30.9,"l":30.8302,"n":139,"o":30.89,"t":"2026-10-07T16:00:00Z","v":25068,"vw":30.874005},{"c":30.86,"h":30.87,"l":30.85,"n":76,"o":30.86,"t":"2026-10-07T16:15:00Z","v":16529,"vw":30.863882},{"c":30.85,"h":30.88,"l":30.85,"n":55,"o":30.875,"t":"2026-10-07T16:30:00Z","v":9835,"vw":30.868236},{"c":30.83,"h":30.8535,"l":30.82,"n":58,"o":30.85,"t":"2026-10-07T16:45:00Z","v":5981,"vw":30.832083},{"c":30.82,"h":30.835,"l":30.79,"n":86,"o":30.825,"t":"2026-10-07T17:00:00Z","v":8300,"vw":30.813141},{"c":30.79,"h":30.815,"l":30.7801,"n":60,"o":30.815,"t":"2026-10-07T17:15:00Z","v":6158,"vw":30.795502},{"c":30.74,"h":30.785,"l":30.74,"n":48,"o":30.785,"t":"2026-10-07T17:30:00Z","v":7706,"vw":30.760895},{"c":30.775,"h":30.78,"l":30.73,"n":129,"o":30.735,"t":"2026-10-07T17:45:00Z","v":27103,"vw":30.75391},{"c":30.805,"h":30.805,"l":30.765,"n":66,"o":30.79,"t":"2026-10-07T18:00:00Z","v":11101,"vw":30.790407},{"c":30.81,"h":30.8501,"l":30.805,"n":128,"o":30.805,"t":"2026-10-07T18:15:00Z","v":30639,"vw":30.834988},{"c":30.835,"h":30.835,"l":30.8099,"n":49,"o":30.815,"t":"2026-10-07T18:30:00Z","v":7553,"vw":30.82323},{"c":30.8339,"h":30.849,"l":30.8324,"n":77,"o":30.8324,"t":"2026-10-07T18:45:00Z","v":12562,"vw":30.841884},{"c":30.865,"h":30.895,"l":30.83,"n":128,"o":30.835,"t":"2026-10-07T19:00:00Z","v":12376,"vw":30.863235},{"c":30.87,"h":30.88,"l":30.865,"n":89,"o":30.88,"t":"2026-10-07T19:15:00Z","v":13950,"vw":30.871243},{"c":30.875,"h":30.885,"l":30.865,"n":83,"o":30.875,"t":"2026-10-07T19:30:00Z","v":10027,"vw":30.871649},{"c":30.865,"h":30.885,"l":30.865,"n":188,"o":30.875,"t":"2026-10-07T19:45:00Z","v":18546,"vw":30.875049},{"c":31.03,"h":31.065,"l":30.97,"n":73,"o":30.97,"t":"2026-10-08T13:30:00Z","v":10680,"vw":31.026406},{"c":31.065,"h":31.0671,"l":31.04,"n":67,"o":31.04,"t":"2026-10-08T13:45:00Z","v":25361,"vw":31.052205},{"c":31.085,"h":31.095,"l":31.05,"n":85,"o":31.06,"t":"2026-10-08T14:00:00Z","v":15171,"vw":31.076666},{"c":31.055,"h":31.11,"l":31.045,"n":158,"o":31.085,"t":"2026-10-08T14:15:00Z","v":57083,"vw":31.078168},{"c":31.095,"h":31.095,"l":31.035,"n":79,"o":31.055,"t":"2026-10-08T14:30:00Z","v":11947,"vw":31.065139},{"c":31.1199,"h":31.125,"l":31.095,"n":56,"o":31.097,"t":"2026-10-08T14:45:00Z","v":11057,"vw":31.112054},{"c":31.14,"h":31.15,"l":31.12,"n":94,"o":31.12,"t":"2026-10-08T15:00:00Z","v":21356,"vw":31.132111},{"c":31.119,"h":31.14,"l":31.11,"n":88,"o":31.14,"t":"2026-10-08T15:15:00Z","v":13229,"vw":31.127323},{"c":31.12,"h":31.14,"l":31.1101,"n":45,"o":31.12,"t":"2026-10-08T15:30:00Z","v":5622,"vw":31.123461},{"c":31.095,"h":31.136,"l":31.095,"n":65,"o":31.12,"t":"2026-10-08T15:45:00Z","v":9084,"vw":31.120516},{"c":31.075,"h":31.095,"l":31.07,"n":93,"o":31.095,"t":"2026-10-08T16:00:00Z","v":14916,"vw":31.076598},{"c":30.93,"h":31.075,"l":30.89,"n":443,"o":31.075,"t":"2026-10-08T16:15:00Z","v":143120,"vw":30.970729},{"c":30.93,"h":30.95,"l":30.92,"n":88,"o":30.92,"t":"2026-10-08T16:30:00Z","v":20908,"vw":30.935812},{"c":30.93,"h":30.94,"l":30.885,"n":84,"o":30.92,"t":"2026-10-08T16:45:00Z","v":14574,"vw":30.917295},{"c":30.935,"h":30.9395,"l":30.91,"n":45,"o":30.93,"t":"2026-10-08T17:00:00Z","v":5213,"vw":30.920676},{"c":30.96,"h":30.96,"l":30.925,"n":126,"o":30.94,"t":"2026-10-08T17:15:00Z","v":20417,"vw":30.936112},{"c":30.98,"h":30.98,"l":30.955,"n":38,"o":30.965,"t":"2026-10-08T17:30:00Z","v":5572,"vw":30.966863},{"c":30.99,"h":31.005,"l":30.98,"n":82,"o":30.99,"t":"2026-10-08T17:45:00Z","v":17042,"vw":30.995438},{"c":31.02,"h":31.06,"l":30.995,"n":36,"o":30.995,"t":"2026-10-08T18:00:00Z","v":4968,"vw":31.037322},{"c":31,"h":31.055,"l":31,"n":78,"o":31.019,"t":"2026-10-08T18:15:00Z","v":11061,"vw":31.035899},{"c":31.015,"h":31.0263,"l":31.0001,"n":36,"o":31.004,"t":"2026-10-08T18:30:00Z","v":5727,"vw":31.016493},{"c":31.005,"h":31.02,"l":31.0001,"n":36,"o":31.015,"t":"2026-10-08T18:45:00Z","v":6439,"vw":31.008482},{"c":31.015,"h":31.015,"l":30.995,"n":41,"o":31.005,"t":"2026-10-08T19:00:00Z","v":4072,"vw":31.007665},{"c":30.985,"h":31.0199,"l":30.984,"n":50,"o":31.01,"t":"2026-10-08T19:15:00Z","v":5456,"vw":30.996855},{"c":30.985,"h":30.99,"l":30.97,"n":82,"o":30.98,"t":"2026-10-08T19:30:00Z","v":7702,"vw":30.981681},{"c":30.95,"h":30.99,"l":30.95,"n":248,"o":30.985,"t":"2026-10-08T19:45:00Z","v":36367,"vw":30.973268},{"c":30.97,"h":30.97,"l":30.97,"n":6,"o":30.97,"t":"2026-10-08T20:00:00Z","v":282,"vw":30.97},{"c":31.13,"h":31.13,"l":31.055,"n":61,"o":31.1,"t":"2026-10-09T13:30:00Z","v":7810,"vw":31.096505},{"c":31.13,"h":31.155,"l":31.125,"n":124,"o":31.13,"t":"2026-10-09T13:45:00Z","v":15001,"vw":31.140071},{"c":31.14,"h":31.1878,"l":31.14,"n":105,"o":31.1878,"t":"2026-10-09T14:00:00Z","v":17249,"vw":31.159209},{"c":31.16,"h":31.19,"l":31.1465,"n":152,"o":31.1465,"t":"2026-10-09T14:15:00Z","v":44705,"vw":31.166423},{"c":31.22,"h":31.24,"l":31.15,"n":107,"o":31.15,"t":"2026-10-09T14:30:00Z","v":14327,"vw":31.193031},{"c":31.22,"h":31.23,"l":31.19,"n":152,"o":31.22,"t":"2026-10-09T14:45:00Z","v":47168,"vw":31.21764},{"c":31.22,"h":31.23,"l":31.205,"n":142,"o":31.22,"t":"2026-10-09T15:00:00Z","v":31405,"vw":31.213292},{"c":31.2,"h":31.22,"l":31.175,"n":66,"o":31.22,"t":"2026-10-09T15:15:00Z","v":11774,"vw":31.194927},{"c":31.1701,"h":31.205,"l":31.165,"n":140,"o":31.19,"t":"2026-10-09T15:30:00Z","v":24501,"vw":31.187483},{"c":31.18,"h":31.185,"l":31.17,"n":76,"o":31.18,"t":"2026-10-09T15:45:00Z","v":13440,"vw":31.173851},{"c":31.05,"h":31.18,"l":31.035,"n":279,"o":31.18,"t":"2026-10-09T16:00:00Z","v":53073,"vw":31.088123},{"c":30.98,"h":31.055,"l":30.9698,"n":193,"o":31.055,"t":"2026-10-09T16:15:00Z","v":85365,"vw":30.988694},{"c":30.96,"h":30.99,"l":30.95,"n":104,"o":30.98,"t":"2026-10-09T16:30:00Z","v":17128,"vw":30.970143},{"c":30.96,"h":30.9759,"l":30.945,"n":140,"o":30.955,"t":"2026-10-09T16:45:00Z","v":27070,"vw":30.96372},{"c":30.995,"h":30.995,"l":30.95,"n":110,"o":30.96,"t":"2026-10-09T17:00:00Z","v":26988,"vw":30.976617},{"c":31.025,"h":31.025,"l":30.9801,"n":52,"o":31,"t":"2026-10-09T17:15:00Z","v":7407,"vw":31.004991},{"c":31.08,"h":31.085,"l":31.005,"n":89,"o":31.03,"t":"2026-10-09T17:30:00Z","v":13399,"vw":31.061692},{"c":31.085,"h":31.085,"l":31.06,"n":81,"o":31.08,"t":"2026-10-09T17:45:00Z","v":12647,"vw":31.071016},{"c":31.11,"h":31.11,"l":31.08,"n":110,"o":31.08,"t":"2026-10-09T18:00:00Z","v":38293,"vw":31.105901},{"c":31.1,"h":31.1201,"l":31.09,"n":104,"o":31.11,"t":"2026-10-09T18:15:00Z","v":19685,"vw":31.111838},{"c":31.08,"h":31.115,"l":31.08,"n":106,"o":31.115,"t":"2026-10-09T18:30:00Z","v":15824,"vw":31.099917},{"c":31.025,"h":31.08,"l":30.96,"n":533,"o":31.08,"t":"2026-10-09T18:45:00Z","v":167056,"vw":31.024567},{"c":30.9999,"h":31.02,"l":30.9963,"n":108,"o":31.01,"t":"2026-10-09T19:00:00Z","v":11879,"vw":31.006662},{"c":31.02,"h":31.025,"l":30.985,"n":82,"o":30.985,"t":"2026-10-09T19:15:00Z","v":29296,"vw":31.00367},{"c":31.0042,"h":31.02,"l":31,"n":87,"o":31.015,"t":"2026-10-09T19:30:00Z","v":13670,"vw":31.013065},{"c":31.02,"h":31.03,"l":30.995,"n":241,"o":31.01,"t":"2026-10-09T19:45:00Z","v":58652,"vw":31.009654},{"c":31.178,"h":31.178,"l":31.135,"n":62,"o":31.17,"t":"2026-10-12T13:30:00Z","v":15514,"vw":31.171718},{"c":31.15,"h":31.18,"l":31.14,"n":40,"o":31.18,"t":"2026-10-12T13:45:00Z","v":8110,"vw":31.167657},{"c":31.16,"h":31.18,"l":31.155,"n":42,"o":31.16,"t":"2026-10-12T14:00:00Z","v":11893,"vw":31.168556},{"c":31.18,"h":31.19,"l":31.16,"n":55,"o":31.18,"t":"2026-10-12T14:15:00Z","v":6770,"vw":31.178636},{"c":31.175,"h":31.2,"l":31.17,"n":88,"o":31.1856,"t":"2026-10-12T14:30:00Z","v":37426,"vw":31.194553},{"c":31.2,"h":31.21,"l":31.165,"n":41,"o":31.17,"t":"2026-10-12T14:45:00Z","v":6913,"vw":31.195224},{"c":31.19,"h":31.2098,"l":31.1801,"n":71,"o":31.2,"t":"2026-10-12T15:00:00Z","v":10730,"vw":31.192691},{"c":31.19,"h":31.19,"l":31.17,"n":54,"o":31.18,"t":"2026-10-12T15:15:00Z","v":13156,"vw":31.179402},{"c":31.22,"h":31.2204,"l":31.19,"n":63,"o":31.2,"t":"2026-10-12T15:30:00Z","v":11634,"vw":31.213174},{"c":31.2235,"h":31.23,"l":31.2,"n":39,"o":31.219,"t":"2026-10-12T15:45:00Z","v":5197,"vw":31.217821},{"c":31.21,"h":31.22,"l":31.195,"n":76,"o":31.22,"t":"2026-10-12T16:00:00Z","v":13200,"vw":31.204462},{"c":31.24,"h":31.24,"l":31.195,"n":126,"o":31.205,"t":"2026-10-12T16:15:00Z","v":48764,"vw":31.232239},{"c":31.21,"h":31.24,"l":31.21,"n":55,"o":31.24,"t":"2026-10-12T16:30:00Z","v":6968,"vw":31.230425},{"c":31.2,"h":31.21,"l":31.2,"n":29,"o":31.21,"t":"2026-10-12T16:45:00Z","v":2674,"vw":31.205982},{"c":31.205,"h":31.21,"l":31.19,"n":35,"o":31.195,"t":"2026-10-12T17:00:00Z","v":4913,"vw":31.199632},{"c":31.17,"h":31.205,"l":31.17,"n":60,"o":31.205,"t":"2026-10-12T17:15:00Z","v":24957,"vw":31.189743},{"c":31.185,"h":31.19,"l":31.1724,"n":42,"o":31.1724,"t":"2026-10-12T17:30:00Z","v":6328,"vw":31.181484},{"c":31.205,"h":31.21,"l":31.185,"n":22,"o":31.185,"t":"2026-10-12T17:45:00Z","v":4226,"vw":31.191874},{"c":31.2199,"h":31.235,"l":31.21,"n":51,"o":31.21,"t":"2026-10-12T18:00:00Z","v":10140,"vw":31.226721},{"c":31.185,"h":31.2501,"l":31.185,"n":83,"o":31.22,"t":"2026-10-12T18:15:00Z","v":41043,"vw":31.224755},{"c":31.19,"h":31.21,"l":31.19,"n":30,"o":31.2,"t":"2026-10-12T18:30:00Z","v":7636,"vw":31.198087},{"c":31.185,"h":31.195,"l":31.1737,"n":36,"o":31.1817,"t":"2026-10-12T18:45:00Z","v":4465,"vw":31.185025},{"c":31.185,"h":31.2,"l":31.175,"n":64,"o":31.19,"t":"2026-10-12T19:00:00Z","v":14317,"vw":31.184226},{"c":31.19,"h":31.19,"l":31.175,"n":58,"o":31.19,"t":"2026-10-12T19:15:00Z","v":11107,"vw":31.182422},{"c":31.17,"h":31.19,"l":31.17,"n":56,"o":31.185,"t":"2026-10-12T19:30:00Z","v":10898,"vw":31.181305},{"c":31.165,"h":31.17,"l":31.1516,"n":115,"o":31.165,"t":"2026-10-12T19:45:00Z","v":11681,"vw":31.164924},{"c":31.17,"h":31.17,"l":31.17,"n":5,"o":31.17,"t":"2026-10-12T20:00:00Z","v":304,"vw":31.17},{"c":31.245,"h":31.255,"l":31.19,"n":89,"o":31.19,"t":"2026-10-13T13:30:00Z","v":21046,"vw":31.216056},{"c":31.2799,"h":31.29,"l":31.25,"n":52,"o":31.25,"t":"2026-10-13T13:45:00Z","v":10297,"vw":31.272623},{"c":31.31,"h":31.32,"l":31.27,"n":74,"o":31.27,"t":"2026-10-13T14:00:00Z","v":8854,"vw":31.288933},{"c":31.29,"h":31.315,"l":31.28,"n":63,"o":31.315,"t":"2026-10-13T14:15:00Z","v":18791,"vw":31.303043},{"c":31.309,"h":31.309,"l":31.26,"n":54,"o":31.29,"t":"2026-10-13T14:30:00Z","v":14550,"vw":31.27766},{"c":31.32,"h":31.33,"l":31.3001,"n":69,"o":31.315,"t":"2026-10-13T14:45:00Z","v":19937,"vw":31.314999},{"c":31.31,"h":31.33,"l":31.31,"n":87,"o":31.3299,"t":"2026-10-13T15:00:00Z","v":27951,"vw":31.31378},{"c":31.34,"h":31.35,"l":31.305,"n":63,"o":31.31,"t":"2026-10-13T15:15:00Z","v":45770,"vw":31.311468},{"c":31.345,"h":31.3499,"l":31.335,"n":61,"o":31.34,"t":"2026-10-13T15:30:00Z","v":11219,"vw":31.339304},{"c":31.33,"h":31.345,"l":31.33,"n":68,"o":31.345,"t":"2026-10-13T15:45:00Z","v":18380,"vw":31.336739},{"c":31.305,"h":31.32,"l":31.29,"n":87,"o":31.32,"t":"2026-10-13T16:00:00Z","v":16334,"vw":31.304947},{"c":31.29,"h":31.305,"l":31.29,"n":38,"o":31.305,"t":"2026-10-13T16:15:00Z","v":5021,"vw":31.295862},{"c":31.325,"h":31.33,"l":31.28,"n":142,"o":31.285,"t":"2026-10-13T16:30:00Z","v":138363,"vw":31.300807},{"c":31.33,"h":31.33,"l":31.31,"n":53,"o":31.31,"t":"2026-10-13T16:45:00Z","v":9183,"vw":31.316684},{"c":31.3301,"h":31.34,"l":31.315,"n":82,"o":31.34,"t":"2026-10-13T17:00:00Z","v":18060,"vw":31.324528},{"c":31.329,"h":31.34,"l":31.32,"n":65,"o":31.34,"t":"2026-10-13T17:15:00Z","v":16951,"vw":31.327913},{"c":31.32,"h":31.335,"l":31.315,"n":31,"o":31.33,"t":"2026-10-13T17:30:00Z","v":3828,"vw":31.32419},{"c":31.3242,"h":31.325,"l":31.3001,"n":84,"o":31.3201,"t":"2026-10-13T17:45:00Z","v":10285,"vw":31.31609},{"c":31.34,"h":31.355,"l":31.33,"n":109,"o":31.33,"t":"2026-10-13T18:00:00Z","v":40498,"vw":31.348029},{"c":31.31,"h":31.345,"l":31.31,"n":69,"o":31.335,"t":"2026-10-13T18:15:00Z","v":11473,"vw":31.338611},{"c":31.32,"h":31.32,"l":31.3,"n":83,"o":31.3,"t":"2026-10-13T18:30:00Z","v":48666,"vw":31.314359},{"c":31.34,"h":31.34,"l":31.315,"n":99,"o":31.32,"t":"2026-10-13T18:45:00Z","v":31783,"vw":31.333815},{"c":31.335,"h":31.345,"l":31.325,"n":135,"o":31.345,"t":"2026-10-13T19:00:00Z","v":21613,"vw":31.331076},{"c":31.345,"h":31.345,"l":31.33,"n":51,"o":31.34,"t":"2026-10-13T19:15:00Z","v":18739,"vw":31.339479},{"c":31.365,"h":31.375,"l":31.34,"n":158,"o":31.345,"t":"2026-10-13T19:30:00Z","v":32737,"vw":31.362255},{"c":31.375,"h":31.38,"l":31.355,"n":194,"o":31.365,"t":"2026-10-13T19:45:00Z","v":37274,"vw":31.368365},{"c":31.37,"h":31.37,"l":31.37,"n":5,"o":31.37,"t":"2026-10-13T20:00:00Z","v":576,"vw":31.37},{"c":31.28,"h":31.28,"l":31.27,"n":34,"o":31.27,"t":"2026-10-14T13:15:00Z","v":4361,"vw":31.278488},{"c":31.24,"h":31.29,"l":31.24,"n":180,"o":31.25,"t":"2026-10-14T13:30:00Z","v":58041,"vw":31.279411},{"c":31.19,"h":31.25,"l":31.185,"n":69,"o":31.245,"t":"2026-10-14T13:45:00Z","v":11036,"vw":31.231359},{"c":31.17,"h":31.1997,"l":31.165,"n":84,"o":31.175,"t":"2026-10-14T14:00:00Z","v":15596,"vw":31.176837},{"c":31.16,"h":31.2,"l":31.154,"n":118,"o":31.175,"t":"2026-10-14T14:15:00Z","v":17366,"vw":31.167661},{"c":31.13,"h":31.18,"l":31.13,"n":71,"o":31.1601,"t":"2026-10-14T14:30:00Z","v":9869,"vw":31.155579},{"c":31.125,"h":31.15,"l":31.115,"n":124,"o":31.13,"t":"2026-10-14T14:45:00Z","v":62198,"vw":31.12922},{"c":31.12,"h":31.1687,"l":31.12,"n":55,"o":31.14,"t":"2026-10-14T15:00:00Z","v":6943,"vw":31.150218},{"c":31.1,"h":31.11,"l":31.0899,"n":77,"o":31.11,"t":"2026-10-14T15:15:00Z","v":19166,"vw":31.095676},{"c":31.05,"h":31.1,"l":31.04,"n":66,"o":31.1,"t":"2026-10-14T15:30:00Z","v":8562,"vw":31.058566},{"c":31.12,"h":31.12,"l":31.06,"n":52,"o":31.06,"t":"2026-10-14T15:45:00Z","v":9032,"vw":31.076947},{"c":31.13,"h":31.15,"l":31.125,"n":135,"o":31.135,"t":"2026-10-14T16:00:00Z","v":132360,"vw":31.13794},{"c":31.125,"h":31.14,"l":31.115,"n":54,"o":31.14,"t":"2026-10-14T16:15:00Z","v":12393,"vw":31.127976},{"c":31.165,"h":31.17,"l":31.13,"n":38,"o":31.1349,"t":"2026-10-14T16:30:00Z","v":8822,"vw":31.144699},{"c":31.1602,"h":31.18,"l":31.16,"n":26,"o":31.165,"t":"2026-10-14T16:45:00Z","v":4667,"vw":31.163485},{"c":31.15,"h":31.185,"l":31.145,"n":45,"o":31.17,"t":"2026-10-14T17:00:00Z","v":10296,"vw":31.157168},{"c":31.14,"h":31.1501,"l":31.135,"n":59,"o":31.145,"t":"2026-10-14T17:15:00Z","v":10212,"vw":31.146475},{"c":31.185,"h":31.185,"l":31.155,"n":97,"o":31.155,"t":"2026-10-14T17:30:00Z","v":20334,"vw":31.164866},{"c":31.17,"h":31.2099,"l":31.165,"n":63,"o":31.2,"t":"2026-10-14T17:45:00Z","v":14638,"vw":31.187006},{"c":31.17,"h":31.18,"l":31.145,"n":83,"o":31.16,"t":"2026-10-14T18:00:00Z","v":19267,"vw":31.16827},{"c":31.1302,"h":31.17,"l":31.13,"n":117,"o":31.155,"t":"2026-10-14T18:15:00Z","v":33104,"vw":31.162553},{"c":31.119,"h":31.145,"l":31.1099,"n":108,"o":31.14,"t":"2026-10-14T18:30:00Z","v":12287,"vw":31.135353},{"c":31.13,"h":31.13,"l":31.115,"n":88,"o":31.12,"t":"2026-10-14T18:45:00Z","v":11036,"vw":31.121592},{"c":31.115,"h":31.1251,"l":31.1109,"n":47,"o":31.1251,"t":"2026-10-14T19:00:00Z","v":5893,"vw":31.119383},{"c":31.13,"h":31.13,"l":31.115,"n":75,"o":31.115,"t":"2026-10-14T19:15:00Z","v":7921,"vw":31.128117},{"c":31.12,"h":31.13,"l":31.115,"n":71,"o":31.125,"t":"2026-10-14T19:30:00Z","v":10604,"vw":31.122264},{"c":31.16,"h":31.1801,"l":31.1118,"n":156,"o":31.1201,"t":"2026-10-14T19:45:00Z","v":26839,"vw":31.163998},{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-10-15T08:15:00Z","v":158,"vw":31.15},{"c":31,"h":31.03,"l":30.9617,"n":103,"o":31.03,"t":"2026-10-15T13:30:00Z","v":22651,"vw":30.989367},{"c":30.94,"h":31.005,"l":30.89,"n":109,"o":31,"t":"2026-10-15T13:45:00Z","v":17155,"vw":30.936107},{"c":31.035,"h":31.05,"l":30.94,"n":77,"o":30.94,"t":"2026-10-15T14:00:00Z","v":9639,"vw":31.025621},{"c":31.05,"h":31.055,"l":31.035,"n":59,"o":31.035,"t":"2026-10-15T14:15:00Z","v":5044,"vw":31.046084},{"c":31.08,"h":31.09,"l":31.05,"n":95,"o":31.075,"t":"2026-10-15T14:30:00Z","v":19861,"vw":31.069156},{"c":31.03,"h":31.089,"l":31.03,"n":67,"o":31.085,"t":"2026-10-15T14:45:00Z","v":10990,"vw":31.075689},{"c":31.06,"h":31.075,"l":31.03,"n":50,"o":31.03,"t":"2026-10-15T15:00:00Z","v":8995,"vw":31.052468},{"c":31.09,"h":31.1076,"l":31.06,"n":63,"o":31.064,"t":"2026-10-15T15:15:00Z","v":7937,"vw":31.089922},{"c":31.0798,"h":31.11,"l":31.0798,"n":47,"o":31.09,"t":"2026-10-15T15:30:00Z","v":11653,"vw":31.097116},{"c":31.08,"h":31.09,"l":31.0697,"n":51,"o":31.07,"t":"2026-10-15T15:45:00Z","v":9681,"vw":31.075892},{"c":31.06,"h":31.085,"l":31.045,"n":58,"o":31.08,"t":"2026-10-15T16:00:00Z","v":8437,"vw":31.066139},{"c":31.065,"h":31.075,"l":31.06,"n":33,"o":31.065,"t":"2026-10-15T16:15:00Z","v":2948,"vw":31.0672},{"c":31.03,"h":31.085,"l":31.025,"n":59,"o":31.08,"t":"2026-10-15T16:30:00Z","v":10995,"vw":31.062596},{"c":31.05,"h":31.06,"l":31.04,"n":64,"o":31.04,"t":"2026-10-15T16:45:00Z","v":10116,"vw":31.049543},{"c":31.0324,"h":31.05,"l":31.025,"n":64,"o":31.045,"t":"2026-10-15T17:00:00Z","v":32515,"vw":31.045027},{"c":31.065,"h":31.065,"l":31.03,"n":50,"o":31.04,"t":"2026-10-15T17:15:00Z","v":10301,"vw":31.045993},{"c":31.0801,"h":31.085,"l":31.05,"n":111,"o":31.055,"t":"2026-10-15T17:30:00Z","v":25514,"vw":31.070896},{"c":31.045,"h":31.08,"l":31.045,"n":37,"o":31.08,"t":"2026-10-15T17:45:00Z","v":8911,"vw":31.064084},{"c":31.055,"h":31.08,"l":31.0499,"n":48,"o":31.06,"t":"2026-10-15T18:00:00Z","v":13620,"vw":31.065242},{"c":31.045,"h":31.055,"l":31.04,"n":29,"o":31.044,"t":"2026-10-15T18:15:00Z","v":6407,"vw":31.047126},{"c":31.045,"h":31.05,"l":31.0351,"n":58,"o":31.04,"t":"2026-10-15T18:30:00Z","v":8289,"vw":31.045091},{"c":31.04,"h":31.045,"l":31.03,"n":63,"o":31.045,"t":"2026-10-15T18:45:00Z","v":8024,"vw":31.039879},{"c":31.04,"h":31.05,"l":31.035,"n":50,"o":31.04,"t":"2026-10-15T19:00:00Z","v":18959,"vw":31.046673},{"c":31.025,"h":31.046,"l":31.015,"n":60,"o":31.04,"t":"2026-10-15T19:15:00Z","v":12042,"vw":31.02706},{"c":31.045,"h":31.045,"l":31.0101,"n":75,"o":31.02,"t":"2026-10-15T19:30:00Z","v":18141,"vw":31.027694},{"c":31.025,"h":31.06,"l":31.025,"n":87,"o":31.05,"t":"2026-10-15T19:45:00Z","v":17051,"vw":31.047409},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-10-16T12:30:00Z","v":150,"vw":31.04},{"c":30.96,"h":31,"l":30.95,"n":23,"o":30.95,"t":"2026-10-16T13:15:00Z","v":3532,"vw":30.975},{"c":30.93,"h":30.9792,"l":30.93,"n":109,"o":30.96,"t":"2026-10-16T13:30:00Z","v":20433,"vw":30.956505},{"c":30.88,"h":30.9298,"l":30.88,"n":32,"o":30.925,"t":"2026-10-16T13:45:00Z","v":4419,"vw":30.905605},{"c":30.86,"h":30.89,"l":30.855,"n":92,"o":30.89,"t":"2026-10-16T14:00:00Z","v":14860,"vw":30.867631},{"c":30.88,"h":30.89,"l":30.87,"n":42,"o":30.87,"t":"2026-10-16T14:15:00Z","v":3993,"vw":30.878147},{"c":30.905,"h":30.9163,"l":30.88,"n":45,"o":30.88,"t":"2026-10-16T14:30:00Z","v":5022,"vw":30.905594},{"c":30.929,"h":30.945,"l":30.8997,"n":37,"o":30.9,"t":"2026-10-16T14:45:00Z","v":5852,"vw":30.923867},{"c":30.87,"h":30.93,"l":30.87,"n":66,"o":30.92,"t":"2026-10-16T15:00:00Z","v":16207,"vw":30.916536},{"c":30.875,"h":30.895,"l":30.87,"n":70,"o":30.87,"t":"2026-10-16T15:15:00Z","v":13527,"vw":30.878132},{"c":30.89,"h":30.895,"l":30.86,"n":43,"o":30.87,"t":"2026-10-16T15:30:00Z","v":5106,"vw":30.875275},{"c":30.9799,"h":30.9801,"l":30.89,"n":68,"o":30.895,"t":"2026-10-16T15:45:00Z","v":15712,"vw":30.938691},{"c":31.0201,"h":31.0201,"l":30.975,"n":40,"o":30.975,"t":"2026-10-16T16:00:00Z","v":4198,"vw":30.998759},{"c":31.12,"h":31.12,"l":31.01,"n":104,"o":31.025,"t":"2026-10-16T16:15:00Z","v":22955,"vw":31.086313},{"c":31.15,"h":31.195,"l":31.13,"n":100,"o":31.145,"t":"2026-10-16T16:30:00Z","v":14379,"vw":31.15308},{"c":31.17,"h":31.1898,"l":31.1451,"n":43,"o":31.1451,"t":"2026-10-16T16:45:00Z","v":6870,"vw":31.171067},{"c":31.155,"h":31.17,"l":31.13,"n":86,"o":31.17,"t":"2026-10-16T17:00:00Z","v":22657,"vw":31.148319},{"c":31.155,"h":31.155,"l":31.115,"n":88,"o":31.1509,"t":"2026-10-16T17:15:00Z","v":18905,"vw":31.141118},{"c":31.12,"h":31.17,"l":31.115,"n":96,"o":31.15,"t":"2026-10-16T17:30:00Z","v":26507,"vw":31.141662},{"c":31.15,"h":31.1501,"l":31.125,"n":103,"o":31.13,"t":"2026-10-16T17:45:00Z","v":25454,"vw":31.139236},{"c":31.17,"h":31.17,"l":31.1101,"n":95,"o":31.135,"t":"2026-10-16T18:00:00Z","v":26801,"vw":31.135753},{"c":31.19,"h":31.195,"l":31.15,"n":56,"o":31.1661,"t":"2026-10-16T18:15:00Z","v":21555,"vw":31.161008},{"c":31.195,"h":31.2,"l":31.185,"n":71,"o":31.1901,"t":"2026-10-16T18:30:00Z","v":28300,"vw":31.19322},{"c":31.18,"h":31.205,"l":31.1701,"n":72,"o":31.195,"t":"2026-10-16T18:45:00Z","v":41433,"vw":31.195526},{"c":31.19,"h":31.196,"l":31.1756,"n":76,"o":31.1858,"t":"2026-10-16T19:00:00Z","v":13105,"vw":31.184968},{"c":31.195,"h":31.2,"l":31.185,"n":71,"o":31.19,"t":"2026-10-16T19:15:00Z","v":20295,"vw":31.19129},{"c":31.195,"h":31.205,"l":31.1814,"n":87,"o":31.195,"t":"2026-10-16T19:30:00Z","v":34977,"vw":31.194163},{"c":31.2,"h":31.205,"l":31.185,"n":132,"o":31.195,"t":"2026-10-16T19:45:00Z","v":60471,"vw":31.194216},{"c":31.2,"h":31.2,"l":31.2,"n":6,"o":31.2,"t":"2026-10-16T20:00:00Z","v":891,"vw":31.2},{"c":31.07,"h":31.135,"l":31.07,"n":89,"o":31.09,"t":"2026-10-19T13:30:00Z","v":20336,"vw":31.097799},{"c":31.0101,"h":31.0875,"l":31.0101,"n":60,"o":31.0875,"t":"2026-10-19T13:45:00Z","v":5263,"vw":31.047954},{"c":31.04,"h":31.04,"l":31.0299,"n":56,"o":31.03,"t":"2026-10-19T14:00:00Z","v":10675,"vw":31.031449},{"c":31.06,"h":31.06,"l":31.045,"n":82,"o":31.045,"t":"2026-10-19T14:15:00Z","v":10510,"vw":31.055691},{"c":31.085,"h":31.095,"l":31.07,"n":43,"o":31.07,"t":"2026-10-19T14:30:00Z","v":5953,"vw":31.084507},{"c":31.05,"h":31.08,"l":31.05,"n":56,"o":31.08,"t":"2026-10-19T14:45:00Z","v":6090,"vw":31.074136},{"c":31.04,"h":31.05,"l":31.03,"n":32,"o":31.05,"t":"2026-10-19T15:00:00Z","v":8294,"vw":31.041386},{"c":31.065,"h":31.07,"l":31.04,"n":62,"o":31.04,"t":"2026-10-19T15:15:00Z","v":14912,"vw":31.065547},{"c":31.1,"h":31.1101,"l":31.07,"n":76,"o":31.07,"t":"2026-10-19T15:30:00Z","v":22139,"vw":31.100614},{"c":31.1203,"h":31.1203,"l":31.085,"n":46,"o":31.095,"t":"2026-10-19T15:45:00Z","v":9788,"vw":31.098871},{"c":31.16,"h":31.17,"l":31.12,"n":66,"o":31.12,"t":"2026-10-19T16:00:00Z","v":17357,"vw":31.155614},{"c":31.165,"h":31.17,"l":31.155,"n":21,"o":31.155,"t":"2026-10-19T16:15:00Z","v":2463,"vw":31.162025},{"c":31.145,"h":31.165,"l":31.135,"n":47,"o":31.165,"t":"2026-10-19T16:30:00Z","v":6522,"vw":31.154221},{"c":31.16,"h":31.16,"l":31.12,"n":33,"o":31.14,"t":"2026-10-19T16:45:00Z","v":17075,"vw":31.135968},{"c":31.18,"h":31.18,"l":31.16,"n":29,"o":31.16,"t":"2026-10-19T17:00:00Z","v":13826,"vw":31.175727},{"c":31.17,"h":31.195,"l":31.17,"n":77,"o":31.1701,"t":"2026-10-19T17:15:00Z","v":23974,"vw":31.177105},{"c":31.175,"h":31.1801,"l":31.17,"n":31,"o":31.17,"t":"2026-10-19T17:30:00Z","v":6239,"vw":31.177013},{"c":31.185,"h":31.2,"l":31.175,"n":78,"o":31.19,"t":"2026-10-19T17:45:00Z","v":16385,"vw":31.184469},{"c":31.18,"h":31.2,"l":31.165,"n":157,"o":31.175,"t":"2026-10-19T18:00:00Z","v":145657,"vw":31.182171},{"c":31.14,"h":31.19,"l":31.14,"n":77,"o":31.1809,"t":"2026-10-19T18:15:00Z","v":38975,"vw":31.172675},{"c":31.105,"h":31.12,"l":31.09,"n":79,"o":31.12,"t":"2026-10-19T18:30:00Z","v":27466,"vw":31.100829},{"c":31.09,"h":31.115,"l":31.0847,"n":56,"o":31.11,"t":"2026-10-19T18:45:00Z","v":15811,"vw":31.09376},{"c":31.105,"h":31.1098,"l":31.0939,"n":43,"o":31.095,"t":"2026-10-19T19:00:00Z","v":9693,"vw":31.100737},{"c":31.12,"h":31.125,"l":31.1,"n":101,"o":31.105,"t":"2026-10-19T19:15:00Z","v":29564,"vw":31.119818},{"c":31.125,"h":31.13,"l":31.115,"n":199,"o":31.125,"t":"2026-10-19T19:30:00Z","v":79513,"vw":31.122091},{"c":31.1,"h":31.13,"l":31.1,"n":235,"o":31.12,"t":"2026-10-19T19:45:00Z","v":54666,"vw":31.120145},{"c":31.105,"h":31.105,"l":31.105,"n":8,"o":31.105,"t":"2026-10-19T20:00:00Z","v":7917,"vw":31.105},{"c":31.02,"h":31.1,"l":31.005,"n":73,"o":31.1,"t":"2026-10-20T13:30:00Z","v":20122,"vw":31.055288},{"c":31.01,"h":31.03,"l":30.99,"n":106,"o":31.02,"t":"2026-10-20T13:45:00Z","v":19687,"vw":31.00568},{"c":30.96,"h":31.005,"l":30.96,"n":108,"o":30.99,"t":"2026-10-20T14:00:00Z","v":14548,"vw":30.989981},{"c":30.855,"h":30.965,"l":30.855,"n":162,"o":30.9502,"t":"2026-10-20T14:15:00Z","v":24260,"vw":30.887041},{"c":30.805,"h":30.87,"l":30.8,"n":112,"o":30.8299,"t":"2026-10-20T14:30:00Z","v":32259,"vw":30.823887},{"c":30.79,"h":30.81,"l":30.78,"n":126,"o":30.79,"t":"2026-10-20T14:45:00Z","v":15875,"vw":30.796467},{"c":30.89,"h":30.9,"l":30.79,"n":186,"o":30.8,"t":"2026-10-20T15:00:00Z","v":28951,"vw":30.851642},{"c":30.875,"h":30.9,"l":30.85,"n":272,"o":30.9,"t":"2026-10-20T15:15:00Z","v":50331,"vw":30.868844},{"c":30.885,"h":30.885,"l":30.86,"n":119,"o":30.87,"t":"2026-10-20T15:30:00Z","v":19215,"vw":30.874144},{"c":30.91,"h":30.91,"l":30.8808,"n":194,"o":30.89,"t":"2026-10-20T15:45:00Z","v":68996,"vw":30.891537},{"c":30.91,"h":30.915,"l":30.89,"n":91,"o":30.9,"t":"2026-10-20T16:00:00Z","v":10454,"vw":30.906595},{"c":30.92,"h":30.9297,"l":30.9098,"n":66,"o":30.91,"t":"2026-10-20T16:15:00Z","v":7921,"vw":30.916767},{"c":30.915,"h":30.93,"l":30.905,"n":74,"o":30.92,"t":"2026-10-20T16:30:00Z","v":13557,"vw":30.912016},{"c":30.94,"h":30.94,"l":30.915,"n":56,"o":30.915,"t":"2026-10-20T16:45:00Z","v":9859,"vw":30.927901},{"c":30.94,"h":30.95,"l":30.9201,"n":98,"o":30.935,"t":"2026-10-20T17:00:00Z","v":20085,"vw":30.932949},{"c":30.94,"h":30.95,"l":30.93,"n":54,"o":30.95,"t":"2026-10-20T17:15:00Z","v":12228,"vw":30.939674},{"c":30.945,"h":30.9499,"l":30.93,"n":50,"o":30.945,"t":"2026-10-20T17:30:00Z","v":14783,"vw":30.939863},{"c":30.935,"h":30.945,"l":30.93,"n":52,"o":30.9401,"t":"2026-10-20T17:45:00Z","v":10822,"vw":30.937195},{"c":30.93,"h":30.945,"l":30.9099,"n":57,"o":30.93,"t":"2026-10-20T18:00:00Z","v":17373,"vw":30.930589},{"c":30.925,"h":30.93,"l":30.911,"n":69,"o":30.92,"t":"2026-10-20T18:15:00Z","v":9234,"vw":30.921698},{"c":30.97,"h":30.97,"l":30.915,"n":97,"o":30.92,"t":"2026-10-20T18:30:00Z","v":15845,"vw":30.947555},{"c":30.965,"h":30.9699,"l":30.955,"n":77,"o":30.965,"t":"2026-10-20T18:45:00Z","v":30213,"vw":30.962716},{"c":30.985,"h":30.99,"l":30.965,"n":79,"o":30.965,"t":"2026-10-20T19:00:00Z","v":32380,"vw":30.983175},{"c":30.995,"h":31,"l":30.98,"n":371,"o":30.9802,"t":"2026-10-20T19:15:00Z","v":61499,"vw":30.996009},{"c":30.99,"h":31.0099,"l":30.985,"n":164,"o":30.995,"t":"2026-10-20T19:30:00Z","v":39917,"vw":30.994817},{"c":30.97,"h":30.99,"l":30.97,"n":232,"o":30.99,"t":"2026-10-20T19:45:00Z","v":41332,"vw":30.979762},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-21T10:15:00Z","v":107,"vw":31},{"c":30.865,"h":30.865,"l":30.865,"n":4,"o":30.865,"t":"2026-10-21T12:45:00Z","v":385,"vw":30.865},{"c":30.79,"h":30.8,"l":30.79,"n":18,"o":30.8,"t":"2026-10-21T13:15:00Z","v":1951,"vw":30.793158},{"c":30.7041,"h":30.77,"l":30.6859,"n":63,"o":30.77,"t":"2026-10-21T13:30:00Z","v":22070,"vw":30.737259},{"c":30.69,"h":30.705,"l":30.665,"n":97,"o":30.7,"t":"2026-10-21T13:45:00Z","v":12931,"vw":30.682848},{"c":30.745,"h":30.755,"l":30.7,"n":52,"o":30.7,"t":"2026-10-21T14:00:00Z","v":9493,"vw":30.725957},{"c":30.75,"h":30.77,"l":30.75,"n":85,"o":30.75,"t":"2026-10-21T14:15:00Z","v":13084,"vw":30.761413},{"c":30.775,"h":30.785,"l":30.74,"n":189,"o":30.74,"t":"2026-10-21T14:30:00Z","v":27336,"vw":30.769811},{"c":30.805,"h":30.805,"l":30.78,"n":62,"o":30.79,"t":"2026-10-21T14:45:00Z","v":15269,"vw":30.791348},{"c":30.8,"h":30.82,"l":30.7855,"n":61,"o":30.81,"t":"2026-10-21T15:00:00Z","v":10996,"vw":30.809506},{"c":30.77,"h":30.83,"l":30.77,"n":140,"o":30.82,"t":"2026-10-21T15:15:00Z","v":21746,"vw":30.808383},{"c":30.77,"h":30.785,"l":30.75,"n":56,"o":30.75,"t":"2026-10-21T15:30:00Z","v":21019,"vw":30.77496},{"c":30.73,"h":30.77,"l":30.73,"n":52,"o":30.76,"t":"2026-10-21T15:45:00Z","v":13849,"vw":30.742697},{"c":30.75,"h":30.75,"l":30.71,"n":82,"o":30.735,"t":"2026-10-21T16:00:00Z","v":18954,"vw":30.729724},{"c":30.765,"h":30.77,"l":30.745,"n":56,"o":30.75,"t":"2026-10-21T16:15:00Z","v":12936,"vw":30.753304},{"c":30.75,"h":30.78,"l":30.73,"n":159,"o":30.78,"t":"2026-10-21T16:30:00Z","v":36244,"vw":30.751643},{"c":30.7299,"h":30.76,"l":30.7299,"n":71,"o":30.745,"t":"2026-10-21T16:45:00Z","v":11172,"vw":30.745859},{"c":30.745,"h":30.745,"l":30.725,"n":35,"o":30.725,"t":"2026-10-21T17:00:00Z","v":8470,"vw":30.735315},{"c":30.77,"h":30.775,"l":30.75,"n":92,"o":30.75,"t":"2026-10-21T17:15:00Z","v":24712,"vw":30.765847},{"c":30.77,"h":30.78,"l":30.765,"n":54,"o":30.779,"t":"2026-10-21T17:30:00Z","v":11676,"vw":30.77469},{"c":30.765,"h":30.78,"l":30.755,"n":74,"o":30.765,"t":"2026-10-21T17:45:00Z","v":16451,"vw":30.766415},{"c":30.785,"h":30.785,"l":30.76,"n":71,"o":30.7656,"t":"2026-10-21T18:00:00Z","v":27199,"vw":30.776863},{"c":30.795,"h":30.795,"l":30.775,"n":56,"o":30.785,"t":"2026-10-21T18:15:00Z","v":10782,"vw":30.786051},{"c":30.805,"h":30.81,"l":30.8,"n":47,"o":30.805,"t":"2026-10-21T18:30:00Z","v":7339,"vw":30.802331},{"c":30.84,"h":30.845,"l":30.79,"n":111,"o":30.7901,"t":"2026-10-21T18:45:00Z","v":19346,"vw":30.826465},{"c":30.85,"h":30.8798,"l":30.8403,"n":144,"o":30.845,"t":"2026-10-21T19:00:00Z","v":30727,"vw":30.86483},{"c":30.815,"h":30.8502,"l":30.8,"n":93,"o":30.85,"t":"2026-10-21T19:15:00Z","v":21864,"vw":30.834191},{"c":30.835,"h":30.835,"l":30.81,"n":74,"o":30.82,"t":"2026-10-21T19:30:00Z","v":8770,"vw":30.818154},{"c":30.835,"h":30.84,"l":30.8199,"n":111,"o":30.835,"t":"2026-10-21T19:45:00Z","v":17467,"vw":30.827361},{"c":30.89,"h":30.89,"l":30.89,"n":1,"o":30.89,"t":"2026-10-22T11:00:00Z","v":750,"vw":30.89},{"c":30.83,"h":30.86,"l":30.805,"n":86,"o":30.86,"t":"2026-10-22T13:30:00Z","v":17258,"vw":30.851242},{"c":30.74,"h":30.8,"l":30.705,"n":81,"o":30.798,"t":"2026-10-22T13:45:00Z","v":18129,"vw":30.762909},{"c":30.73,"h":30.75,"l":30.705,"n":139,"o":30.74,"t":"2026-10-22T14:00:00Z","v":24051,"vw":30.735816},{"c":30.69,"h":30.76,"l":30.69,"n":119,"o":30.735,"t":"2026-10-22T14:15:00Z","v":12964,"vw":30.727937},{"c":30.71,"h":30.71,"l":30.66,"n":89,"o":30.7,"t":"2026-10-22T14:30:00Z","v":14541,"vw":30.681477},{"c":30.69,"h":30.715,"l":30.68,"n":89,"o":30.705,"t":"2026-10-22T14:45:00Z","v":19035,"vw":30.694659},{"c":30.655,"h":30.705,"l":30.65,"n":126,"o":30.6899,"t":"2026-10-22T15:00:00Z","v":25901,"vw":30.682771},{"c":30.64,"h":30.675,"l":30.63,"n":111,"o":30.6501,"t":"2026-10-22T15:15:00Z","v":64225,"vw":30.644737},{"c":30.63,"h":30.655,"l":30.615,"n":141,"o":30.64,"t":"2026-10-22T15:30:00Z","v":23782,"vw":30.63615},{"c":30.635,"h":30.65,"l":30.62,"n":53,"o":30.63,"t":"2026-10-22T15:45:00Z","v":14255,"vw":30.637937},{"c":30.69,"h":30.69,"l":30.64,"n":50,"o":30.64,"t":"2026-10-22T16:00:00Z","v":6182,"vw":30.663175},{"c":30.67,"h":30.71,"l":30.67,"n":44,"o":30.69,"t":"2026-10-22T16:15:00Z","v":4456,"vw":30.685566},{"c":30.655,"h":30.685,"l":30.655,"n":71,"o":30.67,"t":"2026-10-22T16:30:00Z","v":9528,"vw":30.673278},{"c":30.695,"h":30.695,"l":30.6527,"n":53,"o":30.6527,"t":"2026-10-22T16:45:00Z","v":6243,"vw":30.67233},{"c":30.68,"h":30.7089,"l":30.67,"n":183,"o":30.6972,"t":"2026-10-22T17:00:00Z","v":16710,"vw":30.681093},{"c":30.695,"h":30.7099,"l":30.685,"n":48,"o":30.69,"t":"2026-10-22T17:15:00Z","v":9542,"vw":30.702889},{"c":30.715,"h":30.7198,"l":30.69,"n":51,"o":30.69,"t":"2026-10-22T17:30:00Z","v":6950,"vw":30.70832},{"c":30.775,"h":30.775,"l":30.715,"n":56,"o":30.715,"t":"2026-10-22T17:45:00Z","v":7298,"vw":30.748784},{"c":30.73,"h":30.77,"l":30.725,"n":141,"o":30.77,"t":"2026-10-22T18:00:00Z","v":29680,"vw":30.746351},{"c":30.715,"h":30.725,"l":30.685,"n":118,"o":30.715,"t":"2026-10-22T18:15:00Z","v":15533,"vw":30.704858},{"c":30.71,"h":30.72,"l":30.685,"n":131,"o":30.715,"t":"2026-10-22T18:30:00Z","v":32020,"vw":30.704274},{"c":30.7,"h":30.715,"l":30.695,"n":63,"o":30.705,"t":"2026-10-22T18:45:00Z","v":10675,"vw":30.702298},{"c":30.71,"h":30.71,"l":30.6901,"n":74,"o":30.7057,"t":"2026-10-22T19:00:00Z","v":15557,"vw":30.701391},{"c":30.7001,"h":30.715,"l":30.69,"n":72,"o":30.6999,"t":"2026-10-22T19:15:00Z","v":30682,"vw":30.700543},{"c":30.69,"h":30.71,"l":30.685,"n":63,"o":30.71,"t":"2026-10-22T19:30:00Z","v":14478,"vw":30.693089},{"c":30.66,"h":30.695,"l":30.66,"n":167,"o":30.685,"t":"2026-10-22T19:45:00Z","v":35903,"vw":30.682611},{"c":30.68,"h":30.68,"l":30.68,"n":3,"o":30.68,"t":"2026-10-22T20:00:00Z","v":206,"vw":30.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.775,"strike":39.39200810065465,"iv":0.9039456150504522,"gamma":0.035952949868456055,"theta":-0.038477261102471176,"vega":0.024142387460902096,"rho":0.004162133822294651,"breakevenPct":30.922451436292867},{"delta":0.25,"premium":0.775,"strike":35.521896629840626,"iv":0.6605394504447245,"gamma":0.05597885368615235,"theta":-0.03218405769490772,"vega":0.027394278031995876,"rho":0.005326703180408146,"breakevenPct":18.308007268059406},{"delta":0.3,"premium":0.7847601318639951,"strike":33.6095947254402,"iv":0.5171994206086551,"gamma":0.07841195022191769,"theta":-0.027829924362756043,"vega":0.02994260469281053,"rho":0.0064770265330124765,"breakevenPct":12.1067628986447},{"delta":0.35,"premium":0.8220579238921744,"strike":32.55884152215651,"iv":0.4354307178225354,"gamma":0.09944399118044596,"theta":-0.025190930714123882,"vega":0.031842037447339065,"rho":0.007608897532707982,"breakevenPct":8.803453213978772},{"delta":0.4,"premium":0.8738046087424574,"strike":31.841302608383618,"iv":0.3792780959283752,"gamma":0.11833425971470492,"theta":-0.02318336794240413,"vega":0.03316028724876209,"rho":0.008734634266828687,"breakevenPct":6.633335127529586},{"delta":0.45,"premium":0.9458465713567732,"strike":31.36102285762151,"iv":0.3450066556056869,"gamma":0.1334573241747751,"theta":-0.021795819436471988,"vega":0.033862247593877244,"rho":0.009853828103968685,"breakevenPct":5.302703484283852},{"delta":0.5,"premium":1.0219771146676235,"strike":30.926742951107922,"iv":0.3141840265231887,"gamma":0.14669791977185143,"theta":-0.02041003271469594,"vega":0.03419317327293356,"rho":0.010974552381223995,"breakevenPct":4.135332678538284},{"delta":0.55,"premium":1.1104848971284056,"strike":30.631717009571982,"iv":0.29380188147931763,"gamma":0.15423977317965776,"theta":-0.01902957938987327,"vega":0.033400876705546735,"rho":0.012099909714475467,"breakevenPct":3.462196566820038},{"delta":0.6,"premium":1.1989926795891874,"strike":30.336691068036043,"iv":0.2734197364354466,"gamma":0.1617816265874641,"theta":-0.0176491260650506,"vega":0.03260858013815992,"rho":0.01322526704772694,"breakevenPct":2.7890604551017937},{"delta":0.65,"premium":1.2875004620499693,"strike":30.041665126500103,"iv":0.25303759139157556,"gamma":0.16932347999527045,"theta":-0.016268672740227932,"vega":0.0318162835707731,"rho":0.014350624380978411,"breakevenPct":2.115924343383548},{"delta":0.7,"premium":1.4591786196016558,"strike":29.755109815997454,"iv":0.24429176434222077,"gamma":0.16003252223258072,"theta":-0.014831214120502239,"vega":0.029254414037440966,"rho":0.015467933269981351,"breakevenPct":1.7414877301144362},{"delta":0.75,"premium":1.644534125794384,"strike":29.46994749877787,"iv":0.2374595270528625,"gamma":0.1479734126281318,"theta":-0.013384380993424354,"vega":0.026401538645658123,"rho":0.016583918594218774,"breakevenPct":1.416172179179449},{"delta":0.8,"premium":1.829889631987112,"strike":29.18478518155829,"iv":0.2306272897635042,"gamma":0.13591430302368288,"theta":-0.011937547866346468,"vega":0.02354866325387528,"rho":0.0176999039184562,"breakevenPct":1.0908566282444618},{"delta":0.85,"premium":2.136133960047003,"strike":28.793184488836662,"iv":0.23064653349001174,"gamma":0.11629083431257346,"theta":-0.01044159811985899,"vega":0.01994206815511164,"rho":0.018731137478140945,"breakevenPct":0.8126416195686648},{"delta":0.9,"premium":2.6649236192714456,"strike":28.205640423031728,"iv":0.24327873090481789,"gamma":0.0827420681551116,"theta":-0.008855229142185663,"vega":0.01494794359576968,"rho":0.01960635074399008,"breakevenPct":0.6211344273245567}],"put":[{"delta":0.15,"premium":0.775,"strike":23.866634600392885,"iv":1.0128188105167961,"gamma":0.02674269346652969,"theta":-0.03460575188975363,"vega":0.020104359765614407,"rho":-0.004341025135955812,"breakevenPct":24.733915904847176},{"delta":0.2,"premium":0.775,"strike":26.377072182703483,"iv":0.7373751462082657,"gamma":0.045007124716832145,"theta":-0.029680613712637662,"vega":0.024065352681268377,"rho":-0.005607233095576906,"breakevenPct":16.55126407202254},{"delta":0.25,"premium":0.7759862934410708,"strike":28.039451737642835,"iv":0.5572167544301094,"gamma":0.066251852647282,"theta":-0.02540174241652181,"vega":0.027393855571502278,"rho":-0.006882061511732103,"breakevenPct":11.136031798560087},{"delta":0.3,"premium":0.8020445476286644,"strike":29.020445476286643,"iv":0.4563125986136848,"gamma":0.08842425588515246,"theta":-0.02246415680216843,"vega":0.02997002530985891,"rho":-0.008179007651898962,"breakevenPct":8.023465030449874},{"delta":0.35,"premium":0.8622643755822913,"strike":29.622643755822914,"iv":0.40290837246621797,"gamma":0.10760645042561355,"theta":-0.020641625541585534,"vega":0.03175464401383469,"rho":-0.009494651517879968,"breakevenPct":6.256912059189627},{"delta":0.4,"premium":0.9237545403571616,"strike":30.135740230612353,"iv":0.35730116466465695,"gamma":0.12578903589663426,"theta":-0.018832592823162374,"vega":0.033075895567088766,"rho":-0.010808353777462474,"breakevenPct":4.784922782740573},{"delta":0.45,"premium":0.987376733206491,"strike":30.499295618322805,"iv":0.3247798264785825,"gamma":0.14229396032226016,"theta":-0.017046214939557484,"vega":0.0336194700841425,"rho":-0.012118797405726158,"breakevenPct":3.807304807313182},{"delta":0.5,"premium":1.0509989260558203,"strike":30.86285100603326,"iv":0.29225848829250806,"gamma":0.15879888474788603,"theta":-0.015259837055952592,"vega":0.03416304460119622,"rho":-0.013429241033989844,"breakevenPct":2.82968683188579},{"delta":0.55,"premium":1.1198513842463778,"strike":31.12814681213251,"iv":0.26792195654921513,"gamma":0.16863156934516002,"theta":-0.013427045069649646,"vega":0.03338521455919507,"rho":-0.014725169169038124,"breakevenPct":2.1893890877244746},{"delta":0.6,"premium":1.1918721523855518,"strike":31.33392043538729,"iv":0.2485434913643724,"gamma":0.17442244679718544,"theta":-0.01156613705982966,"vega":0.03180692432302382,"rho":-0.016012304331156153,"breakevenPct":1.753428021506716},{"delta":0.65,"premium":1.2638929205247258,"strike":31.539694058642073,"iv":0.2291650261795296,"gamma":0.18021332424921088,"theta":-0.009705229050009668,"vega":0.030228634086852578,"rho":-0.01729943949327418,"breakevenPct":1.3174669552889566},{"delta":0.7,"premium":1.3359136886638998,"strike":31.745467681896855,"iv":0.20978656099468687,"gamma":0.18600420170123633,"theta":-0.00784432104018968,"vega":0.028650343850681333,"rho":-0.01858657465539221,"breakevenPct":0.881505889071198},{"delta":0.75,"premium":1.4079344568030738,"strike":31.95124130515164,"iv":0.19040809580984408,"gamma":0.19179507915326177,"theta":-0.005983413030369689,"vega":0.027072053614510084,"rho":-0.019873709817510243,"breakevenPct":0.4455448228534382},{"delta":0.8,"premium":1.7247503975081209,"strike":32.33305599723125,"iv":0.19340455372727547,"gamma":0.1665336747578487,"theta":-0.004762293074472055,"vega":0.023701210739773156,"rho":-0.02126606380859807,"breakevenPct":0.2336844859089811},{"delta":0.85,"premium":2.117583906992335,"strike":32.76953767443593,"iv":0.20334921751832555,"gamma":0.13162943735087965,"theta":-0.0037398499629065743,"vega":0.01977371680013104,"rho":-0.02269109197166501,"breakevenPct":0.09141536035334602},{"delta":0.9,"premium":5.507149712092137,"strike":36.17082533589252,"iv":0.38603032629558576,"gamma":0.07383646833013427,"theta":-0.005419577735124765,"vega":0.01502744721689059,"rho":-0.026452721891516432,"breakevenPct":0.05320852737814902}]},"raw":{"call":[{"delta":0.2,"premium":0.775,"strike":39.39200810065465,"iv":0.9039456150504522,"gamma":0.035952949868456055,"theta":-0.038477261102471176,"vega":0.024142387460902096,"rho":0.004162133822294651,"breakevenPct":30.922451436292867},{"delta":0.25,"premium":0.775,"strike":35.521896629840626,"iv":0.6605394504447245,"gamma":0.05597885368615235,"theta":-0.03218405769490772,"vega":0.027394278031995876,"rho":0.005326703180408146,"breakevenPct":18.308007268059406},{"delta":0.3,"premium":0.7847601318639951,"strike":33.6095947254402,"iv":0.5171994206086551,"gamma":0.07841195022191769,"theta":-0.027829924362756043,"vega":0.02994260469281053,"rho":0.0064770265330124765,"breakevenPct":12.1067628986447},{"delta":0.35,"premium":0.8220579238921744,"strike":32.55884152215651,"iv":0.4354307178225354,"gamma":0.09944399118044596,"theta":-0.025190930714123882,"vega":0.031842037447339065,"rho":0.007608897532707982,"breakevenPct":8.803453213978772},{"delta":0.4,"premium":0.8738046087424574,"strike":31.841302608383618,"iv":0.3792780959283752,"gamma":0.11833425971470492,"theta":-0.02318336794240413,"vega":0.03316028724876209,"rho":0.008734634266828687,"breakevenPct":6.633335127529586},{"delta":0.45,"premium":0.9458465713567732,"strike":31.36102285762151,"iv":0.3450066556056869,"gamma":0.1334573241747751,"theta":-0.021795819436471988,"vega":0.033862247593877244,"rho":0.009853828103968685,"breakevenPct":5.302703484283852},{"delta":0.5,"premium":1.0219771146676235,"strike":30.926742951107922,"iv":0.3141840265231887,"gamma":0.14669791977185143,"theta":-0.02041003271469594,"vega":0.03419317327293356,"rho":0.010974552381223995,"breakevenPct":4.135332678538284},{"delta":0.55,"premium":1.1104848971284056,"strike":30.631717009571982,"iv":0.29380188147931763,"gamma":0.15423977317965776,"theta":-0.01902957938987327,"vega":0.033400876705546735,"rho":0.012099909714475467,"breakevenPct":3.462196566820038},{"delta":0.6,"premium":1.1989926795891874,"strike":30.336691068036043,"iv":0.2734197364354466,"gamma":0.1617816265874641,"theta":-0.0176491260650506,"vega":0.03260858013815992,"rho":0.01322526704772694,"breakevenPct":2.7890604551017937},{"delta":0.65,"premium":1.2875004620499693,"strike":30.041665126500103,"iv":0.25303759139157556,"gamma":0.16932347999527045,"theta":-0.016268672740227932,"vega":0.0318162835707731,"rho":0.014350624380978411,"breakevenPct":2.115924343383548},{"delta":0.7,"premium":1.4591786196016558,"strike":29.755109815997454,"iv":0.24429176434222077,"gamma":0.16003252223258072,"theta":-0.014831214120502239,"vega":0.029254414037440966,"rho":0.015467933269981351,"breakevenPct":1.7414877301144362},{"delta":0.75,"premium":1.644534125794384,"strike":29.46994749877787,"iv":0.2374595270528625,"gamma":0.1479734126281318,"theta":-0.013384380993424354,"vega":0.026401538645658123,"rho":0.016583918594218774,"breakevenPct":1.416172179179449},{"delta":0.8,"premium":1.829889631987112,"strike":29.18478518155829,"iv":0.2306272897635042,"gamma":0.13591430302368288,"theta":-0.011937547866346468,"vega":0.02354866325387528,"rho":0.0176999039184562,"breakevenPct":1.0908566282444618},{"delta":0.85,"premium":2.136133960047003,"strike":28.793184488836662,"iv":0.23064653349001174,"gamma":0.11629083431257346,"theta":-0.01044159811985899,"vega":0.01994206815511164,"rho":0.018731137478140945,"breakevenPct":0.8126416195686648},{"delta":0.9,"premium":2.6649236192714456,"strike":28.205640423031728,"iv":0.24327873090481789,"gamma":0.0827420681551116,"theta":-0.008855229142185663,"vega":0.01494794359576968,"rho":0.01960635074399008,"breakevenPct":0.6211344273245567}],"put":[{"delta":0.15,"premium":0.775,"strike":23.866634600392885,"iv":1.0128188105167961,"gamma":0.02674269346652969,"theta":-0.03460575188975363,"vega":0.020104359765614407,"rho":-0.004341025135955812,"breakevenPct":24.733915904847176},{"delta":0.2,"premium":0.775,"strike":26.377072182703483,"iv":0.7373751462082657,"gamma":0.045007124716832145,"theta":-0.029680613712637662,"vega":0.024065352681268377,"rho":-0.005607233095576906,"breakevenPct":16.55126407202254},{"delta":0.25,"premium":0.7759862934410708,"strike":28.039451737642835,"iv":0.5572167544301094,"gamma":0.066251852647282,"theta":-0.02540174241652181,"vega":0.027393855571502278,"rho":-0.006882061511732103,"breakevenPct":11.136031798560087},{"delta":0.3,"premium":0.8020445476286644,"strike":29.020445476286643,"iv":0.4563125986136848,"gamma":0.08842425588515246,"theta":-0.02246415680216843,"vega":0.02997002530985891,"rho":-0.008179007651898962,"breakevenPct":8.023465030449874},{"delta":0.35,"premium":0.8622643755822913,"strike":29.622643755822914,"iv":0.40290837246621797,"gamma":0.10760645042561355,"theta":-0.020641625541585534,"vega":0.03175464401383469,"rho":-0.009494651517879968,"breakevenPct":6.256912059189627},{"delta":0.4,"premium":0.9237545403571616,"strike":30.135740230612353,"iv":0.35730116466465695,"gamma":0.12578903589663426,"theta":-0.018832592823162374,"vega":0.033075895567088766,"rho":-0.010808353777462474,"breakevenPct":4.784922782740573},{"delta":0.45,"premium":0.987376733206491,"strike":30.499295618322805,"iv":0.3247798264785825,"gamma":0.14229396032226016,"theta":-0.017046214939557484,"vega":0.0336194700841425,"rho":-0.012118797405726158,"breakevenPct":3.807304807313182},{"delta":0.5,"premium":1.0509989260558203,"strike":30.86285100603326,"iv":0.29225848829250806,"gamma":0.15879888474788603,"theta":-0.015259837055952592,"vega":0.03416304460119622,"rho":-0.013429241033989844,"breakevenPct":2.82968683188579},{"delta":0.55,"premium":1.1198513842463778,"strike":31.12814681213251,"iv":0.26792195654921513,"gamma":0.16863156934516002,"theta":-0.013427045069649646,"vega":0.03338521455919507,"rho":-0.014725169169038124,"breakevenPct":2.1893890877244746},{"delta":0.6,"premium":1.1918721523855518,"strike":31.33392043538729,"iv":0.2485434913643724,"gamma":0.17442244679718544,"theta":-0.01156613705982966,"vega":0.03180692432302382,"rho":-0.016012304331156153,"breakevenPct":1.753428021506716},{"delta":0.65,"premium":1.2638929205247258,"strike":31.539694058642073,"iv":0.2291650261795296,"gamma":0.18021332424921088,"theta":-0.009705229050009668,"vega":0.030228634086852578,"rho":-0.01729943949327418,"breakevenPct":1.3174669552889566},{"delta":0.7,"premium":1.3359136886638998,"strike":31.745467681896855,"iv":0.20978656099468687,"gamma":0.18600420170123633,"theta":-0.00784432104018968,"vega":0.028650343850681333,"rho":-0.01858657465539221,"breakevenPct":0.881505889071198},{"delta":0.75,"premium":1.4079344568030738,"strike":31.95124130515164,"iv":0.19040809580984408,"gamma":0.19179507915326177,"theta":-0.005983413030369689,"vega":0.027072053614510084,"rho":-0.019873709817510243,"breakevenPct":0.4455448228534382},{"delta":0.8,"premium":1.7247503975081209,"strike":32.33305599723125,"iv":0.19340455372727547,"gamma":0.1665336747578487,"theta":-0.004762293074472055,"vega":0.023701210739773156,"rho":-0.02126606380859807,"breakevenPct":0.2336844859089811},{"delta":0.85,"premium":2.117583906992335,"strike":32.76953767443593,"iv":0.20334921751832555,"gamma":0.13162943735087965,"theta":-0.0037398499629065743,"vega":0.01977371680013104,"rho":-0.02269109197166501,"breakevenPct":0.09141536035334602},{"delta":0.9,"premium":5.507149712092137,"strike":36.17082533589252,"iv":0.38603032629558576,"gamma":0.07383646833013427,"theta":-0.005419577735124765,"vega":0.01502744721689059,"rho":-0.026452721891516432,"breakevenPct":0.05320852737814902}]}},"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"}}