{"symbol":"HDV","url":"https://intraalpha.com/companies/HDV","capturedAt":"2026-10-23T15:45:46.204Z","state":"ready","quote":{"symbol":"HDV","last_price":30.46,"prev_close":30.51,"regular_close":30.46,"change":-0.05,"change_pct":-0.1639,"regular_change":-0.05,"regular_change_pct":-0.1639,"extended_change":0,"extended_change_pct":0,"bid":30.44,"ask":30.45,"bid_size":162600,"ask_size":26000,"volume":3301363,"vwap":30.366167,"open":30.36,"high":30.49,"low":30.29,"close":30.46,"trade_count":5683,"last_trade_at":"2026-10-23T15:45:24.786634924Z","last_quote_at":"2026-10-23T15:45:45.030768749Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:45:39.275887848-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14500000000,"net_expense_ratio":0.0008,"portfolio_turnover":0.65,"dividend_yield":0.0334,"inception_date":"2011-03-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:45:45.615264+00:00"},"optionObservedAt":"2026-10-23T15:30:54.355Z","bars":[{"c":29.4963,"h":29.4963,"l":29.4963,"n":1,"o":29.4963,"t":"2026-10-16T11:15:00Z","v":500,"vw":29.4963},{"c":29.5525,"h":29.5525,"l":29.5525,"n":1,"o":29.5525,"t":"2026-10-16T11:30:00Z","v":200,"vw":29.5525},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-10-16T12:00:00Z","v":200,"vw":29.83},{"c":29.85,"h":29.85,"l":29.84,"n":2,"o":29.84,"t":"2026-10-16T13:25:00Z","v":7500,"vw":29.849067},{"c":29.83,"h":29.86,"l":29.81,"n":253,"o":29.85,"t":"2026-10-16T13:30:00Z","v":95114,"vw":29.822194},{"c":29.905,"h":29.93,"l":29.83,"n":225,"o":29.83,"t":"2026-10-16T13:35:00Z","v":55316,"vw":29.885043},{"c":29.88,"h":29.9299,"l":29.875,"n":228,"o":29.9299,"t":"2026-10-16T13:40:00Z","v":57384,"vw":29.895708},{"c":29.945,"h":29.945,"l":29.86,"n":142,"o":29.88,"t":"2026-10-16T13:45:00Z","v":30646,"vw":29.899277},{"c":29.935,"h":29.97,"l":29.935,"n":170,"o":29.95,"t":"2026-10-16T13:50:00Z","v":46730,"vw":29.946298},{"c":29.9499,"h":29.96,"l":29.935,"n":108,"o":29.935,"t":"2026-10-16T13:55:00Z","v":20356,"vw":29.948784},{"c":29.955,"h":29.98,"l":29.945,"n":135,"o":29.945,"t":"2026-10-16T14:00:00Z","v":26171,"vw":29.965291},{"c":29.98,"h":29.98,"l":29.96,"n":127,"o":29.96,"t":"2026-10-16T14:05:00Z","v":31067,"vw":29.970176},{"c":29.925,"h":29.9759,"l":29.925,"n":130,"o":29.975,"t":"2026-10-16T14:10:00Z","v":33033,"vw":29.9499},{"c":29.9,"h":29.93,"l":29.8835,"n":159,"o":29.925,"t":"2026-10-16T14:15:00Z","v":28422,"vw":29.903123},{"c":29.905,"h":29.915,"l":29.8999,"n":171,"o":29.905,"t":"2026-10-16T14:20:00Z","v":71364,"vw":29.905868},{"c":29.935,"h":29.945,"l":29.9001,"n":185,"o":29.9005,"t":"2026-10-16T14:25:00Z","v":60967,"vw":29.934611},{"c":29.895,"h":29.945,"l":29.895,"n":142,"o":29.93,"t":"2026-10-16T14:30:00Z","v":64358,"vw":29.927452},{"c":29.9,"h":29.9,"l":29.8731,"n":96,"o":29.885,"t":"2026-10-16T14:35:00Z","v":24713,"vw":29.88974},{"c":29.88,"h":29.9158,"l":29.88,"n":258,"o":29.9095,"t":"2026-10-16T14:40:00Z","v":147352,"vw":29.896686},{"c":29.88,"h":29.885,"l":29.8699,"n":149,"o":29.88,"t":"2026-10-16T14:45:00Z","v":60381,"vw":29.875157},{"c":29.92,"h":29.92,"l":29.89,"n":87,"o":29.89,"t":"2026-10-16T14:50:00Z","v":16598,"vw":29.906727},{"c":29.935,"h":29.9399,"l":29.915,"n":166,"o":29.925,"t":"2026-10-16T14:55:00Z","v":43270,"vw":29.924226},{"c":29.96,"h":29.96,"l":29.935,"n":105,"o":29.935,"t":"2026-10-16T15:00:00Z","v":66113,"vw":29.948854},{"c":29.985,"h":29.99,"l":29.965,"n":144,"o":29.965,"t":"2026-10-16T15:05:00Z","v":55427,"vw":29.977385},{"c":30,"h":30.005,"l":29.975,"n":290,"o":29.99,"t":"2026-10-16T15:10:00Z","v":49219,"vw":29.992892},{"c":29.985,"h":30,"l":29.97,"n":158,"o":29.995,"t":"2026-10-16T15:15:00Z","v":40265,"vw":29.982655},{"c":29.975,"h":30,"l":29.9716,"n":152,"o":29.985,"t":"2026-10-16T15:20:00Z","v":76977,"vw":29.990883},{"c":29.965,"h":29.975,"l":29.955,"n":107,"o":29.975,"t":"2026-10-16T15:25:00Z","v":49417,"vw":29.96812},{"c":29.965,"h":29.9676,"l":29.955,"n":83,"o":29.965,"t":"2026-10-16T15:30:00Z","v":47096,"vw":29.961365},{"c":29.955,"h":29.9699,"l":29.95,"n":99,"o":29.965,"t":"2026-10-16T15:35:00Z","v":51201,"vw":29.960586},{"c":29.925,"h":29.9571,"l":29.9217,"n":108,"o":29.955,"t":"2026-10-16T15:40:00Z","v":58917,"vw":29.941514},{"c":29.945,"h":29.95,"l":29.92,"n":107,"o":29.925,"t":"2026-10-16T15:45:00Z","v":26745,"vw":29.93542},{"c":29.95,"h":29.96,"l":29.9403,"n":68,"o":29.9499,"t":"2026-10-16T15:50:00Z","v":16238,"vw":29.953949},{"c":29.94,"h":29.955,"l":29.9394,"n":96,"o":29.95,"t":"2026-10-16T15:55:00Z","v":26990,"vw":29.949946},{"c":29.9199,"h":29.95,"l":29.9199,"n":111,"o":29.94,"t":"2026-10-16T16:00:00Z","v":50856,"vw":29.929014},{"c":29.93,"h":29.935,"l":29.92,"n":82,"o":29.925,"t":"2026-10-16T16:05:00Z","v":71970,"vw":29.922661},{"c":29.915,"h":29.94,"l":29.915,"n":75,"o":29.935,"t":"2026-10-16T16:10:00Z","v":24647,"vw":29.924173},{"c":29.9395,"h":29.94,"l":29.9136,"n":119,"o":29.915,"t":"2026-10-16T16:15:00Z","v":67883,"vw":29.926924},{"c":29.9395,"h":29.9481,"l":29.935,"n":122,"o":29.94,"t":"2026-10-16T16:20:00Z","v":83064,"vw":29.942732},{"c":29.955,"h":29.96,"l":29.94,"n":128,"o":29.94,"t":"2026-10-16T16:25:00Z","v":68308,"vw":29.954571},{"c":29.96,"h":29.965,"l":29.94,"n":93,"o":29.955,"t":"2026-10-16T16:30:00Z","v":32092,"vw":29.955337},{"c":29.9401,"h":29.97,"l":29.9398,"n":86,"o":29.97,"t":"2026-10-16T16:35:00Z","v":33817,"vw":29.952834},{"c":29.935,"h":29.955,"l":29.935,"n":68,"o":29.94,"t":"2026-10-16T16:40:00Z","v":40111,"vw":29.946864},{"c":29.945,"h":29.945,"l":29.935,"n":75,"o":29.94,"t":"2026-10-16T16:45:00Z","v":32692,"vw":29.939703},{"c":29.9499,"h":29.95,"l":29.935,"n":81,"o":29.94,"t":"2026-10-16T16:50:00Z","v":25575,"vw":29.942779},{"c":29.955,"h":29.9585,"l":29.9401,"n":66,"o":29.95,"t":"2026-10-16T16:55:00Z","v":20241,"vw":29.955633},{"c":29.945,"h":29.9599,"l":29.9437,"n":70,"o":29.955,"t":"2026-10-16T17:00:00Z","v":36298,"vw":29.953132},{"c":29.925,"h":29.945,"l":29.92,"n":54,"o":29.945,"t":"2026-10-16T17:05:00Z","v":25680,"vw":29.934415},{"c":29.93,"h":29.935,"l":29.9199,"n":113,"o":29.929,"t":"2026-10-16T17:10:00Z","v":144605,"vw":29.927818},{"c":29.935,"h":29.935,"l":29.93,"n":49,"o":29.935,"t":"2026-10-16T17:15:00Z","v":42270,"vw":29.931294},{"c":29.945,"h":29.945,"l":29.91,"n":111,"o":29.935,"t":"2026-10-16T17:20:00Z","v":106403,"vw":29.922717},{"c":29.965,"h":29.967,"l":29.945,"n":102,"o":29.95,"t":"2026-10-16T17:25:00Z","v":58259,"vw":29.956242},{"c":29.975,"h":29.975,"l":29.96,"n":144,"o":29.965,"t":"2026-10-16T17:30:00Z","v":57804,"vw":29.969723},{"c":29.965,"h":29.98,"l":29.965,"n":87,"o":29.975,"t":"2026-10-16T17:35:00Z","v":54823,"vw":29.974551},{"c":29.9705,"h":29.9799,"l":29.96,"n":114,"o":29.9699,"t":"2026-10-16T17:40:00Z","v":46807,"vw":29.969124},{"c":29.975,"h":29.9899,"l":29.9707,"n":127,"o":29.9707,"t":"2026-10-16T17:45:00Z","v":74163,"vw":29.978091},{"c":29.955,"h":29.97,"l":29.955,"n":40,"o":29.97,"t":"2026-10-16T17:50:00Z","v":8687,"vw":29.967184},{"c":29.955,"h":29.96,"l":29.9501,"n":241,"o":29.955,"t":"2026-10-16T17:55:00Z","v":43778,"vw":29.956292},{"c":29.9599,"h":29.965,"l":29.9507,"n":95,"o":29.955,"t":"2026-10-16T18:00:00Z","v":42568,"vw":29.957881},{"c":29.95,"h":29.965,"l":29.9438,"n":132,"o":29.96,"t":"2026-10-16T18:05:00Z","v":69902,"vw":29.957118},{"c":29.95,"h":29.955,"l":29.94,"n":94,"o":29.945,"t":"2026-10-16T18:10:00Z","v":37561,"vw":29.946987},{"c":29.93,"h":29.95,"l":29.93,"n":102,"o":29.945,"t":"2026-10-16T18:15:00Z","v":41550,"vw":29.941541},{"c":29.93,"h":29.9399,"l":29.9201,"n":67,"o":29.935,"t":"2026-10-16T18:20:00Z","v":23360,"vw":29.930333},{"c":29.92,"h":29.9399,"l":29.92,"n":131,"o":29.93,"t":"2026-10-16T18:25:00Z","v":64887,"vw":29.93156},{"c":29.945,"h":29.9457,"l":29.925,"n":111,"o":29.925,"t":"2026-10-16T18:30:00Z","v":36844,"vw":29.939251},{"c":29.945,"h":29.95,"l":29.935,"n":147,"o":29.9499,"t":"2026-10-16T18:35:00Z","v":67729,"vw":29.942383},{"c":29.965,"h":29.97,"l":29.95,"n":154,"o":29.95,"t":"2026-10-16T18:40:00Z","v":218141,"vw":29.967019},{"c":29.965,"h":29.9775,"l":29.9624,"n":69,"o":29.9624,"t":"2026-10-16T18:45:00Z","v":110131,"vw":29.965231},{"c":29.965,"h":29.97,"l":29.95,"n":99,"o":29.965,"t":"2026-10-16T18:50:00Z","v":51857,"vw":29.962783},{"c":29.985,"h":29.985,"l":29.955,"n":188,"o":29.965,"t":"2026-10-16T18:55:00Z","v":310549,"vw":29.978615},{"c":29.995,"h":30,"l":29.98,"n":127,"o":29.985,"t":"2026-10-16T19:00:00Z","v":62684,"vw":29.989967},{"c":29.985,"h":30.0068,"l":29.985,"n":127,"o":30,"t":"2026-10-16T19:05:00Z","v":35671,"vw":29.997497},{"c":29.99,"h":29.995,"l":29.98,"n":101,"o":29.985,"t":"2026-10-16T19:10:00Z","v":42762,"vw":29.988975},{"c":29.97,"h":30.005,"l":29.97,"n":143,"o":29.995,"t":"2026-10-16T19:15:00Z","v":45484,"vw":29.992086},{"c":29.9899,"h":29.99,"l":29.965,"n":123,"o":29.97,"t":"2026-10-16T19:20:00Z","v":64937,"vw":29.974198},{"c":29.97,"h":29.9801,"l":29.96,"n":72,"o":29.98,"t":"2026-10-16T19:25:00Z","v":18276,"vw":29.972945},{"c":30.005,"h":30.005,"l":29.975,"n":119,"o":29.98,"t":"2026-10-16T19:30:00Z","v":44260,"vw":29.983273},{"c":30.0001,"h":30.015,"l":29.995,"n":139,"o":30.005,"t":"2026-10-16T19:35:00Z","v":59015,"vw":30.004217},{"c":30.025,"h":30.025,"l":29.995,"n":187,"o":30.0001,"t":"2026-10-16T19:40:00Z","v":57243,"vw":30.00657},{"c":30.0372,"h":30.04,"l":30.0201,"n":146,"o":30.03,"t":"2026-10-16T19:45:00Z","v":32103,"vw":30.032126},{"c":30.045,"h":30.06,"l":30.035,"n":184,"o":30.035,"t":"2026-10-16T19:50:00Z","v":35404,"vw":30.044821},{"c":30.06,"h":30.06,"l":30.0301,"n":511,"o":30.045,"t":"2026-10-16T19:55:00Z","v":197794,"vw":30.045595},{"c":30.04,"h":30.04,"l":30.04,"n":12,"o":30.04,"t":"2026-10-16T20:00:00Z","v":15132,"vw":30.04},{"c":30.02,"h":30.02,"l":30.02,"n":1,"o":30.02,"t":"2026-10-16T20:10:00Z","v":120,"vw":30.02},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-16T21:30:00Z","v":500,"vw":30.01},{"c":30.04,"h":30.05,"l":30.04,"n":2,"o":30.05,"t":"2026-10-16T21:40:00Z","v":800,"vw":30.045},{"c":30.0592,"h":30.0592,"l":30.0592,"n":1,"o":30.0592,"t":"2026-10-16T22:50:00Z","v":400,"vw":30.0592},{"c":30.0108,"h":30.0108,"l":30.0108,"n":1,"o":30.0108,"t":"2026-10-16T23:15:00Z","v":400,"vw":30.0108},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-16T23:25:00Z","v":302,"vw":30.04},{"c":30.02,"h":30.02,"l":30.02,"n":2,"o":30.02,"t":"2026-10-19T08:00:00Z","v":101,"vw":30.02},{"c":30.0393,"h":30.0393,"l":30.0393,"n":3,"o":30.0393,"t":"2026-10-19T11:00:00Z","v":312,"vw":30.0393},{"c":29.91,"h":29.91,"l":29.91,"n":2,"o":29.91,"t":"2026-10-19T11:10:00Z","v":300,"vw":29.91},{"c":29.9,"h":29.9,"l":29.9,"n":3,"o":29.9,"t":"2026-10-19T12:10:00Z","v":586,"vw":29.9},{"c":29.87,"h":29.91,"l":29.8151,"n":501,"o":29.82,"t":"2026-10-19T13:30:00Z","v":143286,"vw":29.86258},{"c":29.95,"h":29.95,"l":29.87,"n":144,"o":29.87,"t":"2026-10-19T13:35:00Z","v":54050,"vw":29.92698},{"c":29.93,"h":29.95,"l":29.915,"n":199,"o":29.95,"t":"2026-10-19T13:40:00Z","v":107328,"vw":29.92815},{"c":29.94,"h":29.9403,"l":29.92,"n":107,"o":29.92,"t":"2026-10-19T13:45:00Z","v":60566,"vw":29.92852},{"c":29.91,"h":29.925,"l":29.895,"n":77,"o":29.925,"t":"2026-10-19T13:50:00Z","v":25174,"vw":29.915217},{"c":29.92,"h":29.935,"l":29.91,"n":89,"o":29.92,"t":"2026-10-19T13:55:00Z","v":26252,"vw":29.920496},{"c":29.91,"h":29.94,"l":29.91,"n":81,"o":29.915,"t":"2026-10-19T14:00:00Z","v":14539,"vw":29.922939},{"c":29.93,"h":29.935,"l":29.91,"n":58,"o":29.91,"t":"2026-10-19T14:05:00Z","v":22401,"vw":29.925452},{"c":29.89,"h":29.925,"l":29.89,"n":82,"o":29.925,"t":"2026-10-19T14:10:00Z","v":44523,"vw":29.900016},{"c":29.8799,"h":29.905,"l":29.8799,"n":93,"o":29.895,"t":"2026-10-19T14:15:00Z","v":36368,"vw":29.894615},{"c":29.86,"h":29.87,"l":29.855,"n":98,"o":29.87,"t":"2026-10-19T14:20:00Z","v":32463,"vw":29.860588},{"c":29.86,"h":29.86,"l":29.8495,"n":111,"o":29.86,"t":"2026-10-19T14:25:00Z","v":36271,"vw":29.852141},{"c":29.845,"h":29.89,"l":29.8424,"n":135,"o":29.87,"t":"2026-10-19T14:30:00Z","v":96573,"vw":29.87599},{"c":29.865,"h":29.875,"l":29.845,"n":89,"o":29.845,"t":"2026-10-19T14:35:00Z","v":41684,"vw":29.858351},{"c":29.84,"h":29.865,"l":29.8399,"n":82,"o":29.865,"t":"2026-10-19T14:40:00Z","v":18343,"vw":29.843162},{"c":29.815,"h":29.8352,"l":29.8,"n":127,"o":29.8352,"t":"2026-10-19T14:45:00Z","v":46827,"vw":29.81175},{"c":29.815,"h":29.82,"l":29.8,"n":75,"o":29.8,"t":"2026-10-19T14:50:00Z","v":4972,"vw":29.810991},{"c":29.815,"h":29.815,"l":29.795,"n":109,"o":29.815,"t":"2026-10-19T14:55:00Z","v":17393,"vw":29.803562},{"c":29.815,"h":29.8205,"l":29.805,"n":86,"o":29.82,"t":"2026-10-19T15:00:00Z","v":41074,"vw":29.813342},{"c":29.8,"h":29.8051,"l":29.795,"n":72,"o":29.8051,"t":"2026-10-19T15:05:00Z","v":11712,"vw":29.801295},{"c":29.8001,"h":29.815,"l":29.7948,"n":81,"o":29.7999,"t":"2026-10-19T15:10:00Z","v":26890,"vw":29.806413},{"c":29.83,"h":29.845,"l":29.8,"n":109,"o":29.8,"t":"2026-10-19T15:15:00Z","v":70001,"vw":29.82662},{"c":29.82,"h":29.8335,"l":29.8141,"n":93,"o":29.8335,"t":"2026-10-19T15:20:00Z","v":55577,"vw":29.820229},{"c":29.8299,"h":29.8399,"l":29.821,"n":70,"o":29.821,"t":"2026-10-19T15:25:00Z","v":16915,"vw":29.828988},{"c":29.815,"h":29.835,"l":29.815,"n":61,"o":29.83,"t":"2026-10-19T15:30:00Z","v":21544,"vw":29.822155},{"c":29.8201,"h":29.83,"l":29.815,"n":69,"o":29.815,"t":"2026-10-19T15:35:00Z","v":13222,"vw":29.821203},{"c":29.8,"h":29.825,"l":29.8,"n":74,"o":29.825,"t":"2026-10-19T15:40:00Z","v":17961,"vw":29.811661},{"c":29.79,"h":29.815,"l":29.785,"n":129,"o":29.8,"t":"2026-10-19T15:45:00Z","v":138892,"vw":29.791497},{"c":29.8,"h":29.805,"l":29.7828,"n":66,"o":29.785,"t":"2026-10-19T15:50:00Z","v":13087,"vw":29.793923},{"c":29.7999,"h":29.8076,"l":29.79,"n":67,"o":29.8,"t":"2026-10-19T15:55:00Z","v":39976,"vw":29.798879},{"c":29.795,"h":29.8099,"l":29.785,"n":56,"o":29.8,"t":"2026-10-19T16:00:00Z","v":12439,"vw":29.796106},{"c":29.78,"h":29.795,"l":29.77,"n":77,"o":29.795,"t":"2026-10-19T16:05:00Z","v":18223,"vw":29.781141},{"c":29.79,"h":29.795,"l":29.78,"n":61,"o":29.7801,"t":"2026-10-19T16:10:00Z","v":13281,"vw":29.788834},{"c":29.7998,"h":29.8,"l":29.791,"n":60,"o":29.795,"t":"2026-10-19T16:15:00Z","v":21945,"vw":29.79486},{"c":29.805,"h":29.815,"l":29.8023,"n":45,"o":29.8023,"t":"2026-10-19T16:20:00Z","v":6400,"vw":29.809108},{"c":29.815,"h":29.8164,"l":29.8,"n":48,"o":29.8001,"t":"2026-10-19T16:25:00Z","v":26605,"vw":29.805012},{"c":29.825,"h":29.8299,"l":29.82,"n":62,"o":29.82,"t":"2026-10-19T16:30:00Z","v":28295,"vw":29.821201},{"c":29.815,"h":29.825,"l":29.8148,"n":60,"o":29.825,"t":"2026-10-19T16:35:00Z","v":35771,"vw":29.81966},{"c":29.815,"h":29.8279,"l":29.81,"n":49,"o":29.815,"t":"2026-10-19T16:40:00Z","v":35205,"vw":29.821487},{"c":29.825,"h":29.83,"l":29.815,"n":72,"o":29.82,"t":"2026-10-19T16:45:00Z","v":23372,"vw":29.822098},{"c":29.8201,"h":29.825,"l":29.815,"n":74,"o":29.825,"t":"2026-10-19T16:50:00Z","v":56947,"vw":29.820019},{"c":29.835,"h":29.835,"l":29.82,"n":51,"o":29.82,"t":"2026-10-19T16:55:00Z","v":33737,"vw":29.829748},{"c":29.83,"h":29.8372,"l":29.83,"n":46,"o":29.835,"t":"2026-10-19T17:00:00Z","v":23575,"vw":29.830715},{"c":29.85,"h":29.85,"l":29.8298,"n":76,"o":29.83,"t":"2026-10-19T17:05:00Z","v":22755,"vw":29.836623},{"c":29.8499,"h":29.8599,"l":29.84,"n":38,"o":29.85,"t":"2026-10-19T17:10:00Z","v":40669,"vw":29.85453},{"c":29.8356,"h":29.8401,"l":29.835,"n":92,"o":29.8401,"t":"2026-10-19T17:15:00Z","v":49261,"vw":29.839563},{"c":29.85,"h":29.85,"l":29.835,"n":52,"o":29.835,"t":"2026-10-19T17:20:00Z","v":33504,"vw":29.839265},{"c":29.85,"h":29.858,"l":29.845,"n":97,"o":29.85,"t":"2026-10-19T17:25:00Z","v":78735,"vw":29.851249},{"c":29.855,"h":29.855,"l":29.84,"n":57,"o":29.85,"t":"2026-10-19T17:30:00Z","v":43324,"vw":29.847477},{"c":29.855,"h":29.855,"l":29.84,"n":31,"o":29.855,"t":"2026-10-19T17:35:00Z","v":23169,"vw":29.848832},{"c":29.865,"h":29.8658,"l":29.85,"n":82,"o":29.8519,"t":"2026-10-19T17:40:00Z","v":49924,"vw":29.860418},{"c":29.88,"h":29.88,"l":29.865,"n":260,"o":29.87,"t":"2026-10-19T17:45:00Z","v":30628,"vw":29.872261},{"c":29.9,"h":29.9,"l":29.88,"n":42,"o":29.885,"t":"2026-10-19T17:50:00Z","v":20639,"vw":29.889017},{"c":29.895,"h":29.8967,"l":29.89,"n":56,"o":29.895,"t":"2026-10-19T17:55:00Z","v":33191,"vw":29.892841},{"c":29.905,"h":29.9099,"l":29.885,"n":110,"o":29.895,"t":"2026-10-19T18:00:00Z","v":121136,"vw":29.891961},{"c":29.9099,"h":29.9187,"l":29.905,"n":71,"o":29.905,"t":"2026-10-19T18:05:00Z","v":59068,"vw":29.911334},{"c":29.915,"h":29.915,"l":29.9,"n":63,"o":29.91,"t":"2026-10-19T18:10:00Z","v":39468,"vw":29.909885},{"c":29.91,"h":29.92,"l":29.91,"n":57,"o":29.91,"t":"2026-10-19T18:15:00Z","v":32994,"vw":29.911335},{"c":29.9,"h":29.915,"l":29.9,"n":39,"o":29.915,"t":"2026-10-19T18:20:00Z","v":34682,"vw":29.909023},{"c":29.91,"h":29.9101,"l":29.9001,"n":69,"o":29.905,"t":"2026-10-19T18:25:00Z","v":47400,"vw":29.909816},{"c":29.9,"h":29.91,"l":29.89,"n":100,"o":29.9077,"t":"2026-10-19T18:30:00Z","v":79902,"vw":29.90076},{"c":29.895,"h":29.905,"l":29.89,"n":56,"o":29.9,"t":"2026-10-19T18:35:00Z","v":43026,"vw":29.89951},{"c":29.9,"h":29.907,"l":29.895,"n":58,"o":29.9,"t":"2026-10-19T18:40:00Z","v":22923,"vw":29.900689},{"c":29.9099,"h":29.9162,"l":29.9,"n":60,"o":29.9,"t":"2026-10-19T18:45:00Z","v":50054,"vw":29.908481},{"c":29.89,"h":29.915,"l":29.89,"n":72,"o":29.905,"t":"2026-10-19T18:50:00Z","v":34464,"vw":29.903163},{"c":29.894,"h":29.897,"l":29.89,"n":43,"o":29.895,"t":"2026-10-19T18:55:00Z","v":3847,"vw":29.894568},{"c":29.89,"h":29.8976,"l":29.88,"n":114,"o":29.891,"t":"2026-10-19T19:00:00Z","v":39910,"vw":29.890115},{"c":29.8761,"h":29.885,"l":29.87,"n":115,"o":29.885,"t":"2026-10-19T19:05:00Z","v":20481,"vw":29.879095},{"c":29.8799,"h":29.885,"l":29.87,"n":77,"o":29.88,"t":"2026-10-19T19:10:00Z","v":42071,"vw":29.879352},{"c":29.8702,"h":29.885,"l":29.865,"n":96,"o":29.884,"t":"2026-10-19T19:15:00Z","v":35078,"vw":29.872696},{"c":29.8501,"h":29.8669,"l":29.85,"n":82,"o":29.8669,"t":"2026-10-19T19:20:00Z","v":50570,"vw":29.857836},{"c":29.845,"h":29.8499,"l":29.835,"n":65,"o":29.8401,"t":"2026-10-19T19:25:00Z","v":24193,"vw":29.84196},{"c":29.83,"h":29.8401,"l":29.815,"n":111,"o":29.8401,"t":"2026-10-19T19:30:00Z","v":64696,"vw":29.825265},{"c":29.835,"h":29.84,"l":29.825,"n":107,"o":29.83,"t":"2026-10-19T19:35:00Z","v":79650,"vw":29.830389},{"c":29.8391,"h":29.84,"l":29.83,"n":64,"o":29.83,"t":"2026-10-19T19:40:00Z","v":47555,"vw":29.835598},{"c":29.84,"h":29.845,"l":29.825,"n":117,"o":29.83,"t":"2026-10-19T19:45:00Z","v":69027,"vw":29.837292},{"c":29.85,"h":29.8599,"l":29.84,"n":89,"o":29.84,"t":"2026-10-19T19:50:00Z","v":33689,"vw":29.84836},{"c":29.81,"h":29.85,"l":29.805,"n":279,"o":29.85,"t":"2026-10-19T19:55:00Z","v":225442,"vw":29.821578},{"c":29.82,"h":29.82,"l":29.82,"n":10,"o":29.82,"t":"2026-10-19T20:00:00Z","v":36490,"vw":29.82},{"c":29.9106,"h":29.9106,"l":29.9106,"n":1,"o":29.9106,"t":"2026-10-19T20:20:00Z","v":168,"vw":29.9106},{"c":29.8637,"h":29.8637,"l":29.8637,"n":1,"o":29.8637,"t":"2026-10-19T21:30:00Z","v":100,"vw":29.8637},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-19T22:10:00Z","v":671,"vw":29.78},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-19T22:15:00Z","v":204,"vw":29.79},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-19T22:45:00Z","v":1000,"vw":29.8},{"c":29.82,"h":29.82,"l":29.82,"n":3,"o":29.82,"t":"2026-10-19T23:55:00Z","v":154,"vw":29.82},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-10-20T10:10:00Z","v":155,"vw":30},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-20T11:20:00Z","v":675,"vw":30},{"c":30.08,"h":30.08,"l":30.08,"n":2,"o":30.08,"t":"2026-10-20T12:25:00Z","v":830,"vw":30.08},{"c":30.09,"h":30.09,"l":29.982,"n":6,"o":30,"t":"2026-10-20T12:30:00Z","v":7144,"vw":30.059224},{"c":30,"h":30,"l":29.9754,"n":3,"o":29.9754,"t":"2026-10-20T12:40:00Z","v":724,"vw":29.980669},{"c":30.1,"h":30.1,"l":30.06,"n":8,"o":30.1,"t":"2026-10-20T12:50:00Z","v":2830,"vw":30.093993},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-20T13:05:00Z","v":620,"vw":30.1},{"c":30.05,"h":30.05,"l":30.05,"n":3,"o":30.05,"t":"2026-10-20T13:25:00Z","v":1534,"vw":30.05},{"c":30.0802,"h":30.11,"l":30,"n":360,"o":30.05,"t":"2026-10-20T13:30:00Z","v":92946,"vw":30.028152},{"c":30.07,"h":30.12,"l":30.055,"n":135,"o":30.09,"t":"2026-10-20T13:35:00Z","v":28882,"vw":30.075714},{"c":30.13,"h":30.14,"l":30.08,"n":160,"o":30.08,"t":"2026-10-20T13:40:00Z","v":53267,"vw":30.11129},{"c":30.13,"h":30.15,"l":30.115,"n":141,"o":30.14,"t":"2026-10-20T13:45:00Z","v":69502,"vw":30.126083},{"c":30.12,"h":30.155,"l":30.11,"n":106,"o":30.13,"t":"2026-10-20T13:50:00Z","v":47436,"vw":30.126461},{"c":30.11,"h":30.13,"l":30.1,"n":111,"o":30.12,"t":"2026-10-20T13:55:00Z","v":128839,"vw":30.117936},{"c":30.075,"h":30.1,"l":30.065,"n":96,"o":30.1,"t":"2026-10-20T14:00:00Z","v":31985,"vw":30.073822},{"c":30.025,"h":30.085,"l":30.01,"n":111,"o":30.08,"t":"2026-10-20T14:05:00Z","v":58123,"vw":30.036849},{"c":30.01,"h":30.045,"l":30.01,"n":107,"o":30.02,"t":"2026-10-20T14:10:00Z","v":43638,"vw":30.024779},{"c":30.01,"h":30.0168,"l":30,"n":87,"o":30.015,"t":"2026-10-20T14:15:00Z","v":20758,"vw":30.010071},{"c":30.0174,"h":30.0395,"l":30.0134,"n":111,"o":30.015,"t":"2026-10-20T14:20:00Z","v":47667,"vw":30.021961},{"c":29.95,"h":30.01,"l":29.95,"n":104,"o":30.01,"t":"2026-10-20T14:25:00Z","v":44004,"vw":29.974451},{"c":29.99,"h":29.995,"l":29.9401,"n":183,"o":29.945,"t":"2026-10-20T14:30:00Z","v":148613,"vw":29.972771},{"c":29.975,"h":29.9895,"l":29.96,"n":142,"o":29.9801,"t":"2026-10-20T14:35:00Z","v":126169,"vw":29.973786},{"c":29.96,"h":29.975,"l":29.95,"n":110,"o":29.975,"t":"2026-10-20T14:40:00Z","v":151867,"vw":29.968806},{"c":30.01,"h":30.01,"l":29.95,"n":108,"o":29.96,"t":"2026-10-20T14:45:00Z","v":89348,"vw":29.967708},{"c":29.985,"h":30.0101,"l":29.985,"n":48,"o":30.0101,"t":"2026-10-20T14:50:00Z","v":17642,"vw":29.992845},{"c":30.01,"h":30.0109,"l":29.9825,"n":102,"o":29.9841,"t":"2026-10-20T14:55:00Z","v":42055,"vw":29.999154},{"c":30,"h":30.015,"l":29.99,"n":72,"o":30.015,"t":"2026-10-20T15:00:00Z","v":40785,"vw":30.006898},{"c":29.9899,"h":30,"l":29.985,"n":71,"o":30,"t":"2026-10-20T15:05:00Z","v":42421,"vw":29.995835},{"c":29.9998,"h":30.01,"l":29.99,"n":122,"o":29.99,"t":"2026-10-20T15:10:00Z","v":83166,"vw":30.000749},{"c":30.035,"h":30.035,"l":29.995,"n":124,"o":29.995,"t":"2026-10-20T15:15:00Z","v":67671,"vw":30.015522},{"c":30.015,"h":30.0489,"l":30.015,"n":97,"o":30.035,"t":"2026-10-20T15:20:00Z","v":40382,"vw":30.034942},{"c":29.99,"h":30.01,"l":29.99,"n":85,"o":30.01,"t":"2026-10-20T15:25:00Z","v":33629,"vw":29.997029},{"c":30.0092,"h":30.01,"l":29.9948,"n":92,"o":29.9999,"t":"2026-10-20T15:30:00Z","v":78522,"vw":30.00034},{"c":30.025,"h":30.025,"l":30,"n":73,"o":30.005,"t":"2026-10-20T15:35:00Z","v":15485,"vw":30.010155},{"c":30.02,"h":30.02,"l":30.005,"n":69,"o":30.02,"t":"2026-10-20T15:40:00Z","v":56175,"vw":30.018239},{"c":30.02,"h":30.025,"l":30.005,"n":79,"o":30.015,"t":"2026-10-20T15:45:00Z","v":35805,"vw":30.017572},{"c":30.025,"h":30.03,"l":30.01,"n":53,"o":30.02,"t":"2026-10-20T15:50:00Z","v":15545,"vw":30.018646},{"c":30.025,"h":30.04,"l":30.024,"n":61,"o":30.029,"t":"2026-10-20T15:55:00Z","v":15571,"vw":30.030589},{"c":30.015,"h":30.03,"l":30.015,"n":62,"o":30.03,"t":"2026-10-20T16:00:00Z","v":20219,"vw":30.019784},{"c":30.0259,"h":30.0277,"l":30.0144,"n":57,"o":30.015,"t":"2026-10-20T16:05:00Z","v":26064,"vw":30.022178},{"c":30.0239,"h":30.04,"l":30.0238,"n":71,"o":30.025,"t":"2026-10-20T16:10:00Z","v":75143,"vw":30.036452},{"c":30.015,"h":30.025,"l":30,"n":72,"o":30.025,"t":"2026-10-20T16:15:00Z","v":57750,"vw":30.016831},{"c":30.02,"h":30.02,"l":30.01,"n":32,"o":30.02,"t":"2026-10-20T16:20:00Z","v":5761,"vw":30.014664},{"c":30.015,"h":30.02,"l":30.0092,"n":45,"o":30.0144,"t":"2026-10-20T16:25:00Z","v":7833,"vw":30.01265},{"c":30.02,"h":30.03,"l":30.01,"n":64,"o":30.01,"t":"2026-10-20T16:30:00Z","v":23219,"vw":30.022392},{"c":30.015,"h":30.015,"l":30.005,"n":45,"o":30.015,"t":"2026-10-20T16:35:00Z","v":10385,"vw":30.013698},{"c":30.03,"h":30.03,"l":30.015,"n":64,"o":30.015,"t":"2026-10-20T16:40:00Z","v":26525,"vw":30.024428},{"c":30.04,"h":30.045,"l":30.03,"n":52,"o":30.03,"t":"2026-10-20T16:45:00Z","v":12810,"vw":30.037876},{"c":30.045,"h":30.05,"l":30.03,"n":79,"o":30.045,"t":"2026-10-20T16:50:00Z","v":59400,"vw":30.039571},{"c":30.055,"h":30.055,"l":30.0428,"n":48,"o":30.045,"t":"2026-10-20T16:55:00Z","v":18374,"vw":30.048371},{"c":30.035,"h":30.055,"l":30.025,"n":56,"o":30.055,"t":"2026-10-20T17:00:00Z","v":45222,"vw":30.041052},{"c":30.025,"h":30.04,"l":30.0232,"n":52,"o":30.04,"t":"2026-10-20T17:05:00Z","v":28200,"vw":30.035589},{"c":30.02,"h":30.03,"l":30.02,"n":28,"o":30.025,"t":"2026-10-20T17:10:00Z","v":3895,"vw":30.025572},{"c":30.02,"h":30.025,"l":30.01,"n":75,"o":30.025,"t":"2026-10-20T17:15:00Z","v":18602,"vw":30.020381},{"c":30.03,"h":30.03,"l":30.02,"n":37,"o":30.025,"t":"2026-10-20T17:20:00Z","v":16984,"vw":30.02511},{"c":30.03,"h":30.03,"l":30.02,"n":42,"o":30.025,"t":"2026-10-20T17:25:00Z","v":8681,"vw":30.025403},{"c":30.025,"h":30.0399,"l":30.015,"n":66,"o":30.035,"t":"2026-10-20T17:30:00Z","v":52047,"vw":30.02585},{"c":30.025,"h":30.03,"l":30.0124,"n":44,"o":30.0257,"t":"2026-10-20T17:35:00Z","v":29337,"vw":30.020045},{"c":30.045,"h":30.0497,"l":30.03,"n":38,"o":30.03,"t":"2026-10-20T17:40:00Z","v":10185,"vw":30.037279},{"c":30.045,"h":30.0599,"l":30.04,"n":50,"o":30.05,"t":"2026-10-20T17:45:00Z","v":11115,"vw":30.04657},{"c":30.0699,"h":30.0699,"l":30.045,"n":192,"o":30.045,"t":"2026-10-20T17:50:00Z","v":41786,"vw":30.056433},{"c":30.05,"h":30.065,"l":30.045,"n":76,"o":30.06,"t":"2026-10-20T17:55:00Z","v":59231,"vw":30.056418},{"c":30.055,"h":30.055,"l":30.0401,"n":41,"o":30.05,"t":"2026-10-20T18:00:00Z","v":30334,"vw":30.04864},{"c":30.0401,"h":30.055,"l":30.04,"n":68,"o":30.05,"t":"2026-10-20T18:05:00Z","v":52741,"vw":30.04878},{"c":30.04,"h":30.05,"l":30.04,"n":49,"o":30.0401,"t":"2026-10-20T18:10:00Z","v":19008,"vw":30.042887},{"c":30.045,"h":30.05,"l":30.04,"n":80,"o":30.045,"t":"2026-10-20T18:15:00Z","v":16295,"vw":30.043641},{"c":30.0401,"h":30.045,"l":30.035,"n":81,"o":30.04,"t":"2026-10-20T18:20:00Z","v":47028,"vw":30.039879},{"c":30.035,"h":30.0474,"l":30.025,"n":91,"o":30.0401,"t":"2026-10-20T18:25:00Z","v":44797,"vw":30.037417},{"c":30.045,"h":30.05,"l":30.035,"n":32,"o":30.04,"t":"2026-10-20T18:30:00Z","v":41088,"vw":30.043186},{"c":30.0501,"h":30.055,"l":30.045,"n":53,"o":30.045,"t":"2026-10-20T18:35:00Z","v":20272,"vw":30.052165},{"c":30.0501,"h":30.055,"l":30.045,"n":47,"o":30.05,"t":"2026-10-20T18:40:00Z","v":41350,"vw":30.049934},{"c":30.035,"h":30.05,"l":30.035,"n":69,"o":30.05,"t":"2026-10-20T18:45:00Z","v":51962,"vw":30.038591},{"c":30.035,"h":30.045,"l":30.03,"n":65,"o":30.035,"t":"2026-10-20T18:50:00Z","v":35044,"vw":30.039373},{"c":30.035,"h":30.05,"l":30.02,"n":89,"o":30.035,"t":"2026-10-20T18:55:00Z","v":49703,"vw":30.033862},{"c":30.04,"h":30.045,"l":30.0226,"n":118,"o":30.035,"t":"2026-10-20T19:00:00Z","v":48073,"vw":30.036199},{"c":30.035,"h":30.05,"l":30.035,"n":60,"o":30.04,"t":"2026-10-20T19:05:00Z","v":12029,"vw":30.042461},{"c":30.04,"h":30.05,"l":30.035,"n":82,"o":30.035,"t":"2026-10-20T19:10:00Z","v":62902,"vw":30.041253},{"c":30.04,"h":30.045,"l":30.03,"n":81,"o":30.045,"t":"2026-10-20T19:15:00Z","v":44454,"vw":30.039005},{"c":30.0299,"h":30.055,"l":30.0201,"n":101,"o":30.045,"t":"2026-10-20T19:20:00Z","v":55213,"vw":30.039771},{"c":30.0399,"h":30.04,"l":30.025,"n":87,"o":30.025,"t":"2026-10-20T19:25:00Z","v":80838,"vw":30.033329},{"c":30.055,"h":30.055,"l":30.03,"n":100,"o":30.04,"t":"2026-10-20T19:30:00Z","v":77565,"vw":30.040001},{"c":30.06,"h":30.07,"l":30.04,"n":87,"o":30.055,"t":"2026-10-20T19:35:00Z","v":95788,"vw":30.057242},{"c":30.06,"h":30.0682,"l":30.049,"n":121,"o":30.0601,"t":"2026-10-20T19:40:00Z","v":78736,"vw":30.056608},{"c":30.0799,"h":30.08,"l":30.055,"n":105,"o":30.065,"t":"2026-10-20T19:45:00Z","v":71796,"vw":30.070066},{"c":30.075,"h":30.08,"l":30.06,"n":104,"o":30.075,"t":"2026-10-20T19:50:00Z","v":79782,"vw":30.071683},{"c":30.1,"h":30.1,"l":30.065,"n":232,"o":30.07,"t":"2026-10-20T19:55:00Z","v":152085,"vw":30.084914},{"c":30.11,"h":30.11,"l":30.11,"n":10,"o":30.11,"t":"2026-10-20T20:00:00Z","v":20971,"vw":30.11},{"c":30.0713,"h":30.0713,"l":30.0713,"n":1,"o":30.0713,"t":"2026-10-20T20:35:00Z","v":100,"vw":30.0713},{"c":29.636,"h":29.636,"l":29.636,"n":2,"o":29.636,"t":"2026-10-21T11:35:00Z","v":281,"vw":29.636},{"c":29.765,"h":29.765,"l":29.765,"n":1,"o":29.765,"t":"2026-10-21T12:25:00Z","v":100,"vw":29.765},{"c":29.8136,"h":29.8136,"l":29.8136,"n":1,"o":29.8136,"t":"2026-10-21T12:40:00Z","v":300,"vw":29.8136},{"c":29.82,"h":29.84,"l":29.82,"n":4,"o":29.84,"t":"2026-10-21T13:25:00Z","v":21504,"vw":29.826232},{"c":29.9,"h":29.9,"l":29.78,"n":525,"o":29.82,"t":"2026-10-21T13:30:00Z","v":216091,"vw":29.822002},{"c":29.905,"h":29.92,"l":29.88,"n":101,"o":29.88,"t":"2026-10-21T13:35:00Z","v":21261,"vw":29.899078},{"c":29.86,"h":29.91,"l":29.86,"n":132,"o":29.9,"t":"2026-10-21T13:40:00Z","v":43719,"vw":29.87996},{"c":29.855,"h":29.87,"l":29.83,"n":100,"o":29.865,"t":"2026-10-21T13:45:00Z","v":47631,"vw":29.841579},{"c":29.87,"h":29.885,"l":29.83,"n":107,"o":29.86,"t":"2026-10-21T13:50:00Z","v":45402,"vw":29.868773},{"c":29.86,"h":29.875,"l":29.84,"n":89,"o":29.875,"t":"2026-10-21T13:55:00Z","v":16515,"vw":29.859012},{"c":29.84,"h":29.86,"l":29.835,"n":69,"o":29.86,"t":"2026-10-21T14:00:00Z","v":8420,"vw":29.853095},{"c":29.82,"h":29.8499,"l":29.82,"n":79,"o":29.83,"t":"2026-10-21T14:05:00Z","v":40141,"vw":29.829377},{"c":29.85,"h":29.8559,"l":29.82,"n":106,"o":29.82,"t":"2026-10-21T14:10:00Z","v":45130,"vw":29.843517},{"c":29.845,"h":29.855,"l":29.83,"n":93,"o":29.85,"t":"2026-10-21T14:15:00Z","v":12197,"vw":29.842139},{"c":29.83,"h":29.855,"l":29.8245,"n":88,"o":29.845,"t":"2026-10-21T14:20:00Z","v":42822,"vw":29.844021},{"c":29.82,"h":29.83,"l":29.81,"n":73,"o":29.82,"t":"2026-10-21T14:25:00Z","v":34168,"vw":29.824977},{"c":29.82,"h":29.845,"l":29.82,"n":120,"o":29.82,"t":"2026-10-21T14:30:00Z","v":69578,"vw":29.83438},{"c":29.8757,"h":29.8757,"l":29.82,"n":70,"o":29.82,"t":"2026-10-21T14:35:00Z","v":15633,"vw":29.85438},{"c":29.845,"h":29.87,"l":29.835,"n":78,"o":29.87,"t":"2026-10-21T14:40:00Z","v":48006,"vw":29.845354},{"c":29.855,"h":29.865,"l":29.85,"n":91,"o":29.855,"t":"2026-10-21T14:45:00Z","v":89539,"vw":29.854157},{"c":29.855,"h":29.865,"l":29.85,"n":132,"o":29.855,"t":"2026-10-21T14:50:00Z","v":53608,"vw":29.85435},{"c":29.845,"h":29.8558,"l":29.84,"n":61,"o":29.855,"t":"2026-10-21T14:55:00Z","v":15389,"vw":29.848894},{"c":29.835,"h":29.84,"l":29.8199,"n":81,"o":29.84,"t":"2026-10-21T15:00:00Z","v":45896,"vw":29.828073},{"c":29.8201,"h":29.835,"l":29.82,"n":86,"o":29.8315,"t":"2026-10-21T15:05:00Z","v":25502,"vw":29.825395},{"c":29.815,"h":29.8326,"l":29.805,"n":62,"o":29.825,"t":"2026-10-21T15:10:00Z","v":19085,"vw":29.8265},{"c":29.815,"h":29.815,"l":29.8,"n":93,"o":29.81,"t":"2026-10-21T15:15:00Z","v":9263,"vw":29.811206},{"c":29.825,"h":29.8262,"l":29.815,"n":70,"o":29.815,"t":"2026-10-21T15:20:00Z","v":15787,"vw":29.821648},{"c":29.815,"h":29.8273,"l":29.805,"n":74,"o":29.8273,"t":"2026-10-21T15:25:00Z","v":17148,"vw":29.81849},{"c":29.795,"h":29.81,"l":29.785,"n":71,"o":29.81,"t":"2026-10-21T15:30:00Z","v":17284,"vw":29.800939},{"c":29.794,"h":29.8,"l":29.794,"n":77,"o":29.795,"t":"2026-10-21T15:35:00Z","v":11865,"vw":29.796325},{"c":29.8,"h":29.8076,"l":29.795,"n":78,"o":29.795,"t":"2026-10-21T15:40:00Z","v":24668,"vw":29.802626},{"c":29.79,"h":29.805,"l":29.79,"n":58,"o":29.805,"t":"2026-10-21T15:45:00Z","v":42347,"vw":29.791016},{"c":29.795,"h":29.795,"l":29.78,"n":86,"o":29.79,"t":"2026-10-21T15:50:00Z","v":45044,"vw":29.78807},{"c":29.79,"h":29.8,"l":29.79,"n":70,"o":29.795,"t":"2026-10-21T15:55:00Z","v":19515,"vw":29.791235},{"c":29.7937,"h":29.8,"l":29.785,"n":68,"o":29.79,"t":"2026-10-21T16:00:00Z","v":30283,"vw":29.790502},{"c":29.805,"h":29.807,"l":29.795,"n":49,"o":29.795,"t":"2026-10-21T16:05:00Z","v":16528,"vw":29.801952},{"c":29.82,"h":29.82,"l":29.805,"n":54,"o":29.805,"t":"2026-10-21T16:10:00Z","v":26801,"vw":29.814986},{"c":29.835,"h":29.8375,"l":29.82,"n":57,"o":29.825,"t":"2026-10-21T16:15:00Z","v":9171,"vw":29.829236},{"c":29.8333,"h":29.84,"l":29.8333,"n":49,"o":29.8359,"t":"2026-10-21T16:20:00Z","v":11458,"vw":29.835673},{"c":29.845,"h":29.845,"l":29.8301,"n":38,"o":29.835,"t":"2026-10-21T16:25:00Z","v":11134,"vw":29.838908},{"c":29.835,"h":29.845,"l":29.83,"n":56,"o":29.845,"t":"2026-10-21T16:30:00Z","v":25998,"vw":29.8383},{"c":29.81,"h":29.84,"l":29.8,"n":85,"o":29.84,"t":"2026-10-21T16:35:00Z","v":45558,"vw":29.830565},{"c":29.8,"h":29.815,"l":29.795,"n":103,"o":29.8,"t":"2026-10-21T16:40:00Z","v":56034,"vw":29.802324},{"c":29.8199,"h":29.8199,"l":29.78,"n":74,"o":29.79,"t":"2026-10-21T16:45:00Z","v":28259,"vw":29.793458},{"c":29.825,"h":29.825,"l":29.81,"n":66,"o":29.815,"t":"2026-10-21T16:50:00Z","v":15188,"vw":29.81549},{"c":29.825,"h":29.825,"l":29.815,"n":71,"o":29.825,"t":"2026-10-21T16:55:00Z","v":23707,"vw":29.822546},{"c":29.815,"h":29.825,"l":29.81,"n":57,"o":29.825,"t":"2026-10-21T17:00:00Z","v":27495,"vw":29.818011},{"c":29.815,"h":29.82,"l":29.8,"n":66,"o":29.815,"t":"2026-10-21T17:05:00Z","v":35822,"vw":29.810122},{"c":29.8071,"h":29.815,"l":29.8001,"n":53,"o":29.81,"t":"2026-10-21T17:10:00Z","v":22501,"vw":29.806194},{"c":29.8097,"h":29.815,"l":29.8001,"n":122,"o":29.805,"t":"2026-10-21T17:15:00Z","v":66870,"vw":29.809487},{"c":29.81,"h":29.81,"l":29.8,"n":96,"o":29.81,"t":"2026-10-21T17:20:00Z","v":31028,"vw":29.807264},{"c":29.815,"h":29.8199,"l":29.805,"n":74,"o":29.815,"t":"2026-10-21T17:25:00Z","v":27045,"vw":29.810495},{"c":29.81,"h":29.82,"l":29.805,"n":79,"o":29.815,"t":"2026-10-21T17:30:00Z","v":32040,"vw":29.810042},{"c":29.81,"h":29.8157,"l":29.805,"n":77,"o":29.805,"t":"2026-10-21T17:35:00Z","v":64488,"vw":29.810244},{"c":29.82,"h":29.82,"l":29.81,"n":70,"o":29.81,"t":"2026-10-21T17:40:00Z","v":12130,"vw":29.816195},{"c":29.8099,"h":29.8197,"l":29.8,"n":79,"o":29.8197,"t":"2026-10-21T17:45:00Z","v":39682,"vw":29.812072},{"c":29.8101,"h":29.815,"l":29.795,"n":244,"o":29.805,"t":"2026-10-21T17:50:00Z","v":102324,"vw":29.807658},{"c":29.8199,"h":29.83,"l":29.8137,"n":152,"o":29.815,"t":"2026-10-21T17:55:00Z","v":71542,"vw":29.820153},{"c":29.8177,"h":29.82,"l":29.805,"n":125,"o":29.82,"t":"2026-10-21T18:00:00Z","v":78195,"vw":29.810856},{"c":29.8198,"h":29.82,"l":29.8147,"n":56,"o":29.815,"t":"2026-10-21T18:05:00Z","v":7260,"vw":29.816909},{"c":29.825,"h":29.83,"l":29.8143,"n":80,"o":29.815,"t":"2026-10-21T18:10:00Z","v":14171,"vw":29.820353},{"c":29.8228,"h":29.83,"l":29.82,"n":68,"o":29.83,"t":"2026-10-21T18:15:00Z","v":44237,"vw":29.821649},{"c":29.825,"h":29.835,"l":29.82,"n":105,"o":29.83,"t":"2026-10-21T18:20:00Z","v":45654,"vw":29.828884},{"c":29.825,"h":29.8301,"l":29.8201,"n":55,"o":29.8201,"t":"2026-10-21T18:25:00Z","v":25307,"vw":29.829267},{"c":29.83,"h":29.83,"l":29.82,"n":53,"o":29.83,"t":"2026-10-21T18:30:00Z","v":13589,"vw":29.82451},{"c":29.8334,"h":29.84,"l":29.82,"n":70,"o":29.82,"t":"2026-10-21T18:35:00Z","v":18635,"vw":29.83045},{"c":29.8333,"h":29.84,"l":29.83,"n":62,"o":29.83,"t":"2026-10-21T18:40:00Z","v":39542,"vw":29.83655},{"c":29.83,"h":29.84,"l":29.8201,"n":93,"o":29.83,"t":"2026-10-21T18:45:00Z","v":40046,"vw":29.829522},{"c":29.845,"h":29.845,"l":29.84,"n":53,"o":29.84,"t":"2026-10-21T18:50:00Z","v":25200,"vw":29.842479},{"c":29.835,"h":29.845,"l":29.834,"n":85,"o":29.8401,"t":"2026-10-21T18:55:00Z","v":24675,"vw":29.839183},{"c":29.83,"h":29.8397,"l":29.815,"n":168,"o":29.83,"t":"2026-10-21T19:00:00Z","v":45484,"vw":29.823283},{"c":29.84,"h":29.8469,"l":29.83,"n":53,"o":29.8301,"t":"2026-10-21T19:05:00Z","v":18664,"vw":29.835001},{"c":29.83,"h":29.84,"l":29.83,"n":48,"o":29.84,"t":"2026-10-21T19:10:00Z","v":10882,"vw":29.837032},{"c":29.825,"h":29.845,"l":29.825,"n":82,"o":29.835,"t":"2026-10-21T19:15:00Z","v":20530,"vw":29.837935},{"c":29.82,"h":29.845,"l":29.82,"n":97,"o":29.83,"t":"2026-10-21T19:20:00Z","v":73816,"vw":29.828249},{"c":29.825,"h":29.8271,"l":29.815,"n":65,"o":29.815,"t":"2026-10-21T19:25:00Z","v":30455,"vw":29.82426},{"c":29.81,"h":29.82,"l":29.7899,"n":154,"o":29.82,"t":"2026-10-21T19:30:00Z","v":113498,"vw":29.806173},{"c":29.8114,"h":29.815,"l":29.8043,"n":93,"o":29.8099,"t":"2026-10-21T19:35:00Z","v":23969,"vw":29.808993},{"c":29.8301,"h":29.835,"l":29.81,"n":162,"o":29.81,"t":"2026-10-21T19:40:00Z","v":151459,"vw":29.816915},{"c":29.8399,"h":29.84,"l":29.815,"n":110,"o":29.83,"t":"2026-10-21T19:45:00Z","v":58166,"vw":29.828094},{"c":29.855,"h":29.86,"l":29.84,"n":87,"o":29.8401,"t":"2026-10-21T19:50:00Z","v":48881,"vw":29.851575},{"c":29.845,"h":29.865,"l":29.84,"n":211,"o":29.86,"t":"2026-10-21T19:55:00Z","v":75709,"vw":29.848798},{"c":29.85,"h":29.85,"l":29.85,"n":12,"o":29.85,"t":"2026-10-21T20:00:00Z","v":38218,"vw":29.85},{"c":29.7575,"h":29.7575,"l":29.7575,"n":1,"o":29.7575,"t":"2026-10-21T21:20:00Z","v":150,"vw":29.7575},{"c":29.8361,"h":29.8361,"l":29.8361,"n":1,"o":29.8361,"t":"2026-10-21T22:00:00Z","v":788,"vw":29.8361},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-21T22:25:00Z","v":999,"vw":29.9},{"c":29.9497,"h":29.9497,"l":29.9497,"n":1,"o":29.9497,"t":"2026-10-21T22:35:00Z","v":200,"vw":29.9497},{"c":29.95,"h":29.95,"l":29.95,"n":1,"o":29.95,"t":"2026-10-21T22:40:00Z","v":101,"vw":29.95},{"c":29.9,"h":29.91,"l":29.9,"n":4,"o":29.91,"t":"2026-10-21T22:50:00Z","v":800,"vw":29.9025},{"c":29.91,"h":29.91,"l":29.91,"n":4,"o":29.91,"t":"2026-10-21T23:00:00Z","v":4305,"vw":29.91},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-22T10:55:00Z","v":1301,"vw":30},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-22T11:30:00Z","v":100,"vw":30.09},{"c":30.07,"h":30.08,"l":30.01,"n":274,"o":30.03,"t":"2026-10-22T13:30:00Z","v":178769,"vw":30.042631},{"c":30.06,"h":30.09,"l":30.06,"n":218,"o":30.07,"t":"2026-10-22T13:35:00Z","v":95060,"vw":30.072594},{"c":30.095,"h":30.1373,"l":30.0765,"n":140,"o":30.0765,"t":"2026-10-22T13:40:00Z","v":52381,"vw":30.108903},{"c":30.1,"h":30.125,"l":30.075,"n":174,"o":30.09,"t":"2026-10-22T13:45:00Z","v":116222,"vw":30.103961},{"c":30.09,"h":30.135,"l":30.09,"n":254,"o":30.11,"t":"2026-10-22T13:50:00Z","v":121644,"vw":30.118779},{"c":30.1,"h":30.1001,"l":30.07,"n":183,"o":30.09,"t":"2026-10-22T13:55:00Z","v":189343,"vw":30.08444},{"c":30.1,"h":30.11,"l":30.06,"n":219,"o":30.105,"t":"2026-10-22T14:00:00Z","v":190702,"vw":30.075635},{"c":30.09,"h":30.115,"l":30.09,"n":191,"o":30.1,"t":"2026-10-22T14:05:00Z","v":81275,"vw":30.099336},{"c":30.15,"h":30.155,"l":30.095,"n":167,"o":30.095,"t":"2026-10-22T14:10:00Z","v":81460,"vw":30.119391},{"c":30.195,"h":30.21,"l":30.15,"n":116,"o":30.15,"t":"2026-10-22T14:15:00Z","v":51005,"vw":30.17102},{"c":30.185,"h":30.22,"l":30.18,"n":127,"o":30.2,"t":"2026-10-22T14:20:00Z","v":89765,"vw":30.204937},{"c":30.175,"h":30.217,"l":30.175,"n":109,"o":30.19,"t":"2026-10-22T14:25:00Z","v":90953,"vw":30.205241},{"c":30.115,"h":30.19,"l":30.113,"n":113,"o":30.18,"t":"2026-10-22T14:30:00Z","v":63359,"vw":30.146116},{"c":30.1499,"h":30.16,"l":30.11,"n":146,"o":30.115,"t":"2026-10-22T14:35:00Z","v":74483,"vw":30.146927},{"c":30.125,"h":30.14,"l":30.12,"n":90,"o":30.14,"t":"2026-10-22T14:40:00Z","v":38895,"vw":30.132942},{"c":30.175,"h":30.18,"l":30.125,"n":79,"o":30.125,"t":"2026-10-22T14:45:00Z","v":39745,"vw":30.162646},{"c":30.1601,"h":30.195,"l":30.155,"n":129,"o":30.18,"t":"2026-10-22T14:50:00Z","v":87969,"vw":30.171401},{"c":30.16,"h":30.17,"l":30.155,"n":77,"o":30.17,"t":"2026-10-22T14:55:00Z","v":20342,"vw":30.16299},{"c":30.1999,"h":30.1999,"l":30.15,"n":89,"o":30.16,"t":"2026-10-22T15:00:00Z","v":39614,"vw":30.169301},{"c":30.1971,"h":30.205,"l":30.195,"n":56,"o":30.2,"t":"2026-10-22T15:05:00Z","v":20326,"vw":30.199857},{"c":30.205,"h":30.225,"l":30.205,"n":95,"o":30.21,"t":"2026-10-22T15:10:00Z","v":55859,"vw":30.21191},{"c":30.19,"h":30.2057,"l":30.1799,"n":67,"o":30.2001,"t":"2026-10-22T15:15:00Z","v":44847,"vw":30.188364},{"c":30.18,"h":30.2,"l":30.18,"n":127,"o":30.195,"t":"2026-10-22T15:20:00Z","v":45021,"vw":30.188879},{"c":30.195,"h":30.195,"l":30.17,"n":188,"o":30.18,"t":"2026-10-22T15:25:00Z","v":52981,"vw":30.18276},{"c":30.195,"h":30.205,"l":30.1801,"n":176,"o":30.19,"t":"2026-10-22T15:30:00Z","v":103349,"vw":30.193783},{"c":30.195,"h":30.195,"l":30.18,"n":125,"o":30.195,"t":"2026-10-22T15:35:00Z","v":45392,"vw":30.191711},{"c":30.225,"h":30.2258,"l":30.19,"n":159,"o":30.19,"t":"2026-10-22T15:40:00Z","v":136552,"vw":30.198392},{"c":30.245,"h":30.25,"l":30.225,"n":110,"o":30.225,"t":"2026-10-22T15:45:00Z","v":60510,"vw":30.230948},{"c":30.255,"h":30.27,"l":30.25,"n":163,"o":30.25,"t":"2026-10-22T15:50:00Z","v":78598,"vw":30.258295},{"c":30.26,"h":30.27,"l":30.255,"n":97,"o":30.255,"t":"2026-10-22T15:55:00Z","v":63389,"vw":30.263198},{"c":30.275,"h":30.28,"l":30.255,"n":78,"o":30.26,"t":"2026-10-22T16:00:00Z","v":53588,"vw":30.26205},{"c":30.275,"h":30.285,"l":30.27,"n":196,"o":30.28,"t":"2026-10-22T16:05:00Z","v":87467,"vw":30.274999},{"c":30.26,"h":30.285,"l":30.255,"n":108,"o":30.2799,"t":"2026-10-22T16:10:00Z","v":48637,"vw":30.267931},{"c":30.28,"h":30.285,"l":30.27,"n":113,"o":30.27,"t":"2026-10-22T16:15:00Z","v":59356,"vw":30.278827},{"c":30.29,"h":30.3,"l":30.28,"n":147,"o":30.28,"t":"2026-10-22T16:20:00Z","v":82692,"vw":30.289778},{"c":30.31,"h":30.31,"l":30.285,"n":125,"o":30.295,"t":"2026-10-22T16:25:00Z","v":30377,"vw":30.296033},{"c":30.315,"h":30.3299,"l":30.31,"n":100,"o":30.315,"t":"2026-10-22T16:30:00Z","v":74929,"vw":30.319375},{"c":30.295,"h":30.315,"l":30.29,"n":144,"o":30.315,"t":"2026-10-22T16:35:00Z","v":122050,"vw":30.297325},{"c":30.33,"h":30.33,"l":30.285,"n":140,"o":30.29,"t":"2026-10-22T16:40:00Z","v":110622,"vw":30.295559},{"c":30.345,"h":30.35,"l":30.32,"n":88,"o":30.32,"t":"2026-10-22T16:45:00Z","v":72346,"vw":30.334174},{"c":30.375,"h":30.375,"l":30.34,"n":105,"o":30.3499,"t":"2026-10-22T16:50:00Z","v":120243,"vw":30.353494},{"c":30.365,"h":30.38,"l":30.365,"n":109,"o":30.375,"t":"2026-10-22T16:55:00Z","v":61324,"vw":30.370921},{"c":30.3599,"h":30.3686,"l":30.3407,"n":162,"o":30.36,"t":"2026-10-22T17:00:00Z","v":104986,"vw":30.355862},{"c":30.34,"h":30.3557,"l":30.34,"n":153,"o":30.35,"t":"2026-10-22T17:05:00Z","v":71631,"vw":30.349105},{"c":30.3397,"h":30.345,"l":30.325,"n":158,"o":30.33,"t":"2026-10-22T17:10:00Z","v":65247,"vw":30.333461},{"c":30.315,"h":30.3399,"l":30.305,"n":154,"o":30.335,"t":"2026-10-22T17:15:00Z","v":109139,"vw":30.319552},{"c":30.33,"h":30.335,"l":30.3127,"n":94,"o":30.3127,"t":"2026-10-22T17:20:00Z","v":59447,"vw":30.326552},{"c":30.3597,"h":30.3597,"l":30.325,"n":63,"o":30.325,"t":"2026-10-22T17:25:00Z","v":27286,"vw":30.346013},{"c":30.3799,"h":30.3799,"l":30.355,"n":69,"o":30.3576,"t":"2026-10-22T17:30:00Z","v":53593,"vw":30.368483},{"c":30.36,"h":30.385,"l":30.36,"n":307,"o":30.375,"t":"2026-10-22T17:35:00Z","v":226828,"vw":30.373842},{"c":30.375,"h":30.3799,"l":30.3614,"n":149,"o":30.365,"t":"2026-10-22T17:40:00Z","v":73103,"vw":30.370094},{"c":30.3741,"h":30.375,"l":30.36,"n":321,"o":30.37,"t":"2026-10-22T17:45:00Z","v":169133,"vw":30.367781},{"c":30.375,"h":30.39,"l":30.36,"n":144,"o":30.375,"t":"2026-10-22T17:50:00Z","v":72388,"vw":30.37467},{"c":30.395,"h":30.3999,"l":30.375,"n":108,"o":30.375,"t":"2026-10-22T17:55:00Z","v":89342,"vw":30.385511},{"c":30.365,"h":30.398,"l":30.365,"n":251,"o":30.395,"t":"2026-10-22T18:00:00Z","v":202652,"vw":30.381},{"c":30.385,"h":30.385,"l":30.369,"n":129,"o":30.37,"t":"2026-10-22T18:05:00Z","v":82210,"vw":30.37867},{"c":30.39,"h":30.3999,"l":30.385,"n":120,"o":30.385,"t":"2026-10-22T18:10:00Z","v":53585,"vw":30.392627},{"c":30.405,"h":30.405,"l":30.39,"n":127,"o":30.3999,"t":"2026-10-22T18:15:00Z","v":118898,"vw":30.399833},{"c":30.39,"h":30.42,"l":30.39,"n":256,"o":30.405,"t":"2026-10-22T18:20:00Z","v":210217,"vw":30.407519},{"c":30.41,"h":30.41,"l":30.395,"n":112,"o":30.3999,"t":"2026-10-22T18:25:00Z","v":55805,"vw":30.402216},{"c":30.405,"h":30.415,"l":30.39,"n":177,"o":30.405,"t":"2026-10-22T18:30:00Z","v":201170,"vw":30.403871},{"c":30.405,"h":30.41,"l":30.39,"n":153,"o":30.41,"t":"2026-10-22T18:35:00Z","v":207488,"vw":30.399475},{"c":30.415,"h":30.415,"l":30.395,"n":120,"o":30.41,"t":"2026-10-22T18:40:00Z","v":116185,"vw":30.403395},{"c":30.435,"h":30.44,"l":30.413,"n":113,"o":30.415,"t":"2026-10-22T18:45:00Z","v":96557,"vw":30.428079},{"c":30.436,"h":30.445,"l":30.43,"n":213,"o":30.44,"t":"2026-10-22T18:50:00Z","v":242894,"vw":30.438535},{"c":30.44,"h":30.45,"l":30.43,"n":134,"o":30.44,"t":"2026-10-22T18:55:00Z","v":1123585,"vw":30.440103},{"c":30.4599,"h":30.46,"l":30.44,"n":211,"o":30.44,"t":"2026-10-22T19:00:00Z","v":126710,"vw":30.451052},{"c":30.489,"h":30.49,"l":30.46,"n":264,"o":30.46,"t":"2026-10-22T19:05:00Z","v":1213615,"vw":30.480047},{"c":30.46,"h":30.4884,"l":30.46,"n":202,"o":30.4884,"t":"2026-10-22T19:10:00Z","v":162025,"vw":30.473127},{"c":30.465,"h":30.48,"l":30.4501,"n":182,"o":30.455,"t":"2026-10-22T19:15:00Z","v":155238,"vw":30.463021},{"c":30.46,"h":30.475,"l":30.45,"n":177,"o":30.47,"t":"2026-10-22T19:20:00Z","v":156267,"vw":30.464446},{"c":30.455,"h":30.465,"l":30.45,"n":144,"o":30.465,"t":"2026-10-22T19:25:00Z","v":162748,"vw":30.455536},{"c":30.475,"h":30.4799,"l":30.44,"n":339,"o":30.45,"t":"2026-10-22T19:30:00Z","v":341274,"vw":30.455063},{"c":30.475,"h":30.48,"l":30.455,"n":220,"o":30.47,"t":"2026-10-22T19:35:00Z","v":245312,"vw":30.465705},{"c":30.46,"h":30.48,"l":30.455,"n":322,"o":30.475,"t":"2026-10-22T19:40:00Z","v":296069,"vw":30.466936},{"c":30.455,"h":30.4616,"l":30.44,"n":393,"o":30.46,"t":"2026-10-22T19:45:00Z","v":259025,"vw":30.452169},{"c":30.465,"h":30.505,"l":30.445,"n":416,"o":30.455,"t":"2026-10-22T19:50:00Z","v":308833,"vw":30.472079},{"c":30.51,"h":30.51,"l":30.46,"n":610,"o":30.46,"t":"2026-10-22T19:55:00Z","v":754693,"vw":30.490852},{"c":30.51,"h":30.51,"l":30.51,"n":11,"o":30.51,"t":"2026-10-22T20:00:00Z","v":366781,"vw":30.51},{"c":30.52,"h":30.52,"l":30.52,"n":3,"o":30.52,"t":"2026-10-22T20:20:00Z","v":502,"vw":30.52},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-22T20:30:00Z","v":1056,"vw":30.4},{"c":30.47,"h":30.47,"l":30.47,"n":1,"o":30.47,"t":"2026-10-22T20:55:00Z","v":150,"vw":30.47},{"c":30.6499,"h":30.6499,"l":30.6499,"n":1,"o":30.6499,"t":"2026-10-22T21:20:00Z","v":650,"vw":30.6499},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-22T23:25:00Z","v":100,"vw":30.51},{"c":30.4,"h":30.4,"l":30.4,"n":2,"o":30.4,"t":"2026-10-23T08:45:00Z","v":1210,"vw":30.4},{"c":30.5508,"h":30.5508,"l":30.5508,"n":1,"o":30.5508,"t":"2026-10-23T11:15:00Z","v":300,"vw":30.5508},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-23T11:20:00Z","v":100,"vw":30.55},{"c":30.45,"h":30.45,"l":30.45,"n":4,"o":30.45,"t":"2026-10-23T12:05:00Z","v":1321,"vw":30.45},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-23T12:15:00Z","v":148,"vw":30.43},{"c":30.37,"h":30.38,"l":30.37,"n":8,"o":30.37,"t":"2026-10-23T12:45:00Z","v":6216,"vw":30.370161},{"c":30.3601,"h":30.43,"l":30.3601,"n":2,"o":30.43,"t":"2026-10-23T12:55:00Z","v":200,"vw":30.39505},{"c":30.3455,"h":30.3455,"l":30.3455,"n":2,"o":30.3455,"t":"2026-10-23T13:10:00Z","v":106,"vw":30.3455},{"c":30.4,"h":30.42,"l":30.4,"n":14,"o":30.42,"t":"2026-10-23T13:20:00Z","v":4825,"vw":30.409278},{"c":30.38,"h":30.38,"l":30.38,"n":4,"o":30.38,"t":"2026-10-23T13:25:00Z","v":1965,"vw":30.38},{"c":30.44,"h":30.455,"l":30.36,"n":324,"o":30.36,"t":"2026-10-23T13:30:00Z","v":114204,"vw":30.392472},{"c":30.44,"h":30.49,"l":30.43,"n":213,"o":30.44,"t":"2026-10-23T13:35:00Z","v":60768,"vw":30.454085},{"c":30.44,"h":30.44,"l":30.4,"n":163,"o":30.42,"t":"2026-10-23T13:40:00Z","v":49571,"vw":30.427794},{"c":30.405,"h":30.44,"l":30.38,"n":227,"o":30.44,"t":"2026-10-23T13:45:00Z","v":62887,"vw":30.405523},{"c":30.42,"h":30.425,"l":30.39,"n":247,"o":30.4,"t":"2026-10-23T13:50:00Z","v":141188,"vw":30.414841},{"c":30.4,"h":30.425,"l":30.385,"n":221,"o":30.425,"t":"2026-10-23T13:55:00Z","v":79470,"vw":30.409336},{"c":30.345,"h":30.4,"l":30.34,"n":221,"o":30.4,"t":"2026-10-23T14:00:00Z","v":64163,"vw":30.364313},{"c":30.365,"h":30.375,"l":30.33,"n":264,"o":30.35,"t":"2026-10-23T14:05:00Z","v":87245,"vw":30.357575},{"c":30.31,"h":30.375,"l":30.31,"n":300,"o":30.365,"t":"2026-10-23T14:10:00Z","v":155755,"vw":30.335542},{"c":30.335,"h":30.35,"l":30.32,"n":173,"o":30.32,"t":"2026-10-23T14:15:00Z","v":83183,"vw":30.335554},{"c":30.29,"h":30.335,"l":30.29,"n":316,"o":30.33,"t":"2026-10-23T14:20:00Z","v":268028,"vw":30.317051},{"c":30.335,"h":30.34,"l":30.29,"n":296,"o":30.29,"t":"2026-10-23T14:25:00Z","v":734072,"vw":30.295684},{"c":30.315,"h":30.34,"l":30.31,"n":188,"o":30.34,"t":"2026-10-23T14:30:00Z","v":85704,"vw":30.322084},{"c":30.295,"h":30.32,"l":30.29,"n":199,"o":30.32,"t":"2026-10-23T14:35:00Z","v":82825,"vw":30.30193},{"c":30.34,"h":30.34,"l":30.29,"n":238,"o":30.295,"t":"2026-10-23T14:40:00Z","v":116440,"vw":30.315899},{"c":30.38,"h":30.39,"l":30.345,"n":177,"o":30.345,"t":"2026-10-23T14:45:00Z","v":71731,"vw":30.365938},{"c":30.41,"h":30.41,"l":30.37,"n":176,"o":30.375,"t":"2026-10-23T14:50:00Z","v":56336,"vw":30.385173},{"c":30.415,"h":30.415,"l":30.39,"n":199,"o":30.405,"t":"2026-10-23T14:55:00Z","v":62098,"vw":30.402856},{"c":30.415,"h":30.425,"l":30.4,"n":258,"o":30.42,"t":"2026-10-23T15:00:00Z","v":254826,"vw":30.413859},{"c":30.415,"h":30.425,"l":30.4,"n":221,"o":30.415,"t":"2026-10-23T15:05:00Z","v":120538,"vw":30.415855},{"c":30.43,"h":30.44,"l":30.415,"n":161,"o":30.42,"t":"2026-10-23T15:10:00Z","v":77538,"vw":30.426441},{"c":30.435,"h":30.44,"l":30.42,"n":207,"o":30.43,"t":"2026-10-23T15:15:00Z","v":138799,"vw":30.42802},{"c":30.455,"h":30.46,"l":30.435,"n":85,"o":30.435,"t":"2026-10-23T15:20:00Z","v":31391,"vw":30.454411},{"c":30.4699,"h":30.475,"l":30.455,"n":168,"o":30.455,"t":"2026-10-23T15:25:00Z","v":125038,"vw":30.462761},{"c":30.46,"h":30.47,"l":30.45,"n":74,"o":30.47,"t":"2026-10-23T15:30:00Z","v":35726,"vw":30.458782},{"c":30.455,"h":30.48,"l":30.451,"n":132,"o":30.451,"t":"2026-10-23T15:35:00Z","v":67337,"vw":30.462056},{"c":30.46,"h":30.465,"l":30.445,"n":101,"o":30.45,"t":"2026-10-23T15:40:00Z","v":57791,"vw":30.456754}],"history":[{"c":118.47,"h":119.6,"l":118.35,"n":4009,"o":119.42,"t":"2024-10-21T04:00:00Z","v":224231,"vw":118.751959},{"c":118.86,"h":119.02,"l":118.135,"n":3545,"o":118.25,"t":"2024-10-22T04:00:00Z","v":198077,"vw":118.649459},{"c":119.06,"h":119.1748,"l":118.3001,"n":3835,"o":118.46,"t":"2024-10-23T04:00:00Z","v":271630,"vw":118.835848},{"c":118.62,"h":119.09,"l":118.21,"n":3043,"o":118.93,"t":"2024-10-24T04:00:00Z","v":153995,"vw":118.572772},{"c":117.59,"h":119,"l":117.48,"n":3519,"o":118.9,"t":"2024-10-25T04:00:00Z","v":147344,"vw":118.225571},{"c":117.75,"h":117.785,"l":117.1,"n":3411,"o":117.23,"t":"2024-10-28T04:00:00Z","v":206122,"vw":117.589531},{"c":116.85,"h":117.585,"l":116.77,"n":3711,"o":117.46,"t":"2024-10-29T04:00:00Z","v":193510,"vw":117.05927},{"c":117.26,"h":117.45,"l":116.79,"n":4725,"o":116.85,"t":"2024-10-30T04:00:00Z","v":394125,"vw":117.138293},{"c":117.74,"h":118.29,"l":117.31,"n":5634,"o":117.37,"t":"2024-10-31T04:00:00Z","v":523951,"vw":117.86199},{"c":117.08,"h":118.52,"l":116.97,"n":4528,"o":118.35,"t":"2024-11-01T04:00:00Z","v":251457,"vw":117.70864},{"c":117.28,"h":117.5199,"l":116.78,"n":4030,"o":117.29,"t":"2024-11-04T05:00:00Z","v":192044,"vw":117.208577},{"c":118.02,"h":118.02,"l":116.99,"n":3202,"o":117.21,"t":"2024-11-05T05:00:00Z","v":130654,"vw":117.614352},{"c":119.35,"h":119.78,"l":119.04,"n":4676,"o":119.73,"t":"2024-11-06T05:00:00Z","v":278367,"vw":119.419653},{"c":118.85,"h":119.4205,"l":118.77,"n":4398,"o":119.38,"t":"2024-11-07T05:00:00Z","v":275429,"vw":119.013395},{"c":119.71,"h":119.93,"l":118.87,"n":6461,"o":119.14,"t":"2024-11-08T05:00:00Z","v":569395,"vw":119.608585},{"c":118.77,"h":119.55,"l":118.67,"n":3513,"o":119.07,"t":"2024-11-11T05:00:00Z","v":211718,"vw":119.002426},{"c":117.93,"h":118.815,"l":117.79,"n":4091,"o":118.77,"t":"2024-11-12T05:00:00Z","v":219234,"vw":118.207757},{"c":118.24,"h":118.37,"l":117.59,"n":3844,"o":118.06,"t":"2024-11-13T05:00:00Z","v":219893,"vw":118.075289},{"c":118.01,"h":118.4899,"l":117.91,"n":3757,"o":118.45,"t":"2024-11-14T05:00:00Z","v":264739,"vw":118.148468},{"c":117.73,"h":118.12,"l":117.58,"n":4274,"o":117.77,"t":"2024-11-15T05:00:00Z","v":242477,"vw":117.810662},{"c":118.71,"h":118.89,"l":117.96,"n":3367,"o":118.09,"t":"2024-11-18T05:00:00Z","v":206183,"vw":118.61783},{"c":118.07,"h":118.23,"l":117.7049,"n":3243,"o":118.15,"t":"2024-11-19T05:00:00Z","v":253876,"vw":118.035067},{"c":118.79,"h":118.79,"l":117.86,"n":3282,"o":118.25,"t":"2024-11-20T05:00:00Z","v":529345,"vw":118.266355},{"c":120.14,"h":120.34,"l":118.72,"n":3991,"o":119.08,"t":"2024-11-21T05:00:00Z","v":292223,"vw":119.930282},{"c":120.79,"h":121.23,"l":120.47,"n":3586,"o":120.47,"t":"2024-11-22T05:00:00Z","v":296342,"vw":120.839618},{"c":120.64,"h":121.46,"l":120.32,"n":4334,"o":121.11,"t":"2024-11-25T05:00:00Z","v":370804,"vw":120.685346},{"c":120.95,"h":121.01,"l":120.2599,"n":2964,"o":120.74,"t":"2024-11-26T05:00:00Z","v":223361,"vw":120.604778},{"c":121.1,"h":121.7,"l":121.02,"n":3644,"o":121.13,"t":"2024-11-27T05:00:00Z","v":223231,"vw":121.342005},{"c":121.28,"h":121.45,"l":120.975,"n":2440,"o":121.12,"t":"2024-11-29T05:00:00Z","v":143559,"vw":121.197933},{"c":120.27,"h":121.2,"l":119.86,"n":7409,"o":121.2,"t":"2024-12-02T05:00:00Z","v":442002,"vw":120.218502},{"c":119.97,"h":120.72,"l":119.94,"n":4111,"o":120.6,"t":"2024-12-03T05:00:00Z","v":327236,"vw":120.252915},{"c":118.73,"h":119.91,"l":118.41,"n":5188,"o":119.91,"t":"2024-12-04T05:00:00Z","v":433675,"vw":118.900999},{"c":119.3,"h":119.6128,"l":118.87,"n":4092,"o":118.87,"t":"2024-12-05T05:00:00Z","v":255621,"vw":119.28602},{"c":118.41,"h":119.395,"l":118.33,"n":5286,"o":119.3,"t":"2024-12-06T05:00:00Z","v":370130,"vw":118.55336},{"c":117.69,"h":118.825,"l":117.58,"n":7753,"o":118.73,"t":"2024-12-09T05:00:00Z","v":669721,"vw":118.415352},{"c":117.31,"h":117.96,"l":116.82,"n":8391,"o":117.87,"t":"2024-12-10T05:00:00Z","v":597146,"vw":117.522133},{"c":116.54,"h":117.42,"l":116.48,"n":7776,"o":117.38,"t":"2024-12-11T05:00:00Z","v":584575,"vw":116.838872},{"c":116.52,"h":116.965,"l":116.3,"n":5522,"o":116.81,"t":"2024-12-12T05:00:00Z","v":359031,"vw":116.590151},{"c":116.24,"h":116.665,"l":115.79,"n":4926,"o":116.45,"t":"2024-12-13T05:00:00Z","v":346958,"vw":116.324252},{"c":114.72,"h":116.22,"l":114.55,"n":8370,"o":116.22,"t":"2024-12-16T05:00:00Z","v":1545777,"vw":115.352513},{"c":113.5,"h":113.6355,"l":112.9001,"n":6917,"o":113.1,"t":"2024-12-17T05:00:00Z","v":547479,"vw":113.337672},{"c":111.08,"h":113.49,"l":111.08,"n":11037,"o":113.28,"t":"2024-12-18T05:00:00Z","v":997023,"vw":112.814081},{"c":110.82,"h":112.02,"l":110.75,"n":13419,"o":111.59,"t":"2024-12-19T05:00:00Z","v":1275845,"vw":111.287063},{"c":111.94,"h":112.26,"l":110.5001,"n":7738,"o":110.65,"t":"2024-12-20T05:00:00Z","v":718425,"vw":111.674685},{"c":112.14,"h":112.23,"l":111.02,"n":6371,"o":111.67,"t":"2024-12-23T05:00:00Z","v":947043,"vw":111.363078},{"c":112.69,"h":112.76,"l":111.87,"n":3342,"o":112.12,"t":"2024-12-24T05:00:00Z","v":223283,"vw":112.339059},{"c":112.77,"h":112.92,"l":112.27,"n":4966,"o":112.51,"t":"2024-12-26T05:00:00Z","v":388635,"vw":112.661683},{"c":112.59,"h":113.2285,"l":112.13,"n":5640,"o":112.49,"t":"2024-12-27T05:00:00Z","v":771865,"vw":112.451165},{"c":111.62,"h":112.11,"l":111.115,"n":6711,"o":112.1,"t":"2024-12-30T05:00:00Z","v":583678,"vw":111.597152},{"c":112.26,"h":112.3,"l":111.67,"n":4405,"o":111.93,"t":"2024-12-31T05:00:00Z","v":340769,"vw":111.986285},{"c":112.28,"h":113.25,"l":111.815,"n":7605,"o":112.82,"t":"2025-01-02T05:00:00Z","v":692520,"vw":112.413015},{"c":112.8,"h":113.0301,"l":112.26,"n":4289,"o":112.75,"t":"2025-01-03T05:00:00Z","v":335945,"vw":112.756778},{"c":111.68,"h":112.85,"l":111.52,"n":6578,"o":112.78,"t":"2025-01-06T05:00:00Z","v":711414,"vw":112.40132},{"c":112.14,"h":113.15,"l":111.92,"n":5829,"o":112.17,"t":"2025-01-07T05:00:00Z","v":427949,"vw":112.54377},{"c":112.09,"h":112.095,"l":111.3,"n":5382,"o":111.9,"t":"2025-01-08T05:00:00Z","v":367194,"vw":111.672318},{"c":110.86,"h":112.53,"l":110.58,"n":6649,"o":112.05,"t":"2025-01-10T05:00:00Z","v":567852,"vw":111.232022},{"c":111.91,"h":112.04,"l":111,"n":4980,"o":111.09,"t":"2025-01-13T05:00:00Z","v":708579,"vw":111.578281},{"c":112.79,"h":112.79,"l":111.73,"n":4122,"o":112.07,"t":"2025-01-14T05:00:00Z","v":198760,"vw":112.247136},{"c":113.52,"h":113.8744,"l":113.17,"n":3923,"o":113.35,"t":"2025-01-15T05:00:00Z","v":289697,"vw":113.518998},{"c":114.35,"h":114.35,"l":113.1,"n":3667,"o":113.26,"t":"2025-01-16T05:00:00Z","v":1146085,"vw":113.82474},{"c":114.9,"h":115.27,"l":114.2785,"n":4795,"o":114.61,"t":"2025-01-17T05:00:00Z","v":447982,"vw":115.047433},{"c":115.26,"h":115.71,"l":114.94,"n":8086,"o":115.06,"t":"2025-01-21T05:00:00Z","v":996067,"vw":115.307649},{"c":114.03,"h":115,"l":114,"n":6588,"o":114.99,"t":"2025-01-22T05:00:00Z","v":591720,"vw":114.459575},{"c":114.6,"h":114.7599,"l":114.16,"n":3875,"o":114.17,"t":"2025-01-23T05:00:00Z","v":554992,"vw":114.500742},{"c":114.44,"h":114.77,"l":114.23,"n":3528,"o":114.53,"t":"2025-01-24T05:00:00Z","v":234203,"vw":114.491802},{"c":115.87,"h":115.95,"l":114.56,"n":7630,"o":114.7,"t":"2025-01-27T05:00:00Z","v":1032764,"vw":115.192349},{"c":114.22,"h":115.8399,"l":114.0535,"n":4689,"o":115.65,"t":"2025-01-28T05:00:00Z","v":332931,"vw":114.795885},{"c":114.47,"h":114.8897,"l":114.2,"n":3814,"o":114.33,"t":"2025-01-29T05:00:00Z","v":280244,"vw":114.514408},{"c":115.8,"h":116.01,"l":115.135,"n":5150,"o":115.33,"t":"2025-01-30T05:00:00Z","v":447728,"vw":115.57345},{"c":114.62,"h":115.56,"l":114.46,"n":4917,"o":115.49,"t":"2025-01-31T05:00:00Z","v":350352,"vw":115.102126},{"c":115.03,"h":115.2928,"l":113.6599,"n":6657,"o":114.05,"t":"2025-02-03T05:00:00Z","v":432990,"vw":114.750846},{"c":114.87,"h":114.97,"l":113.88,"n":4844,"o":114.17,"t":"2025-02-04T05:00:00Z","v":375165,"vw":114.732761},{"c":115.32,"h":115.44,"l":114.4486,"n":3799,"o":114.96,"t":"2025-02-05T05:00:00Z","v":221357,"vw":115.133679},{"c":115.24,"h":116.46,"l":114.92,"n":6767,"o":116.37,"t":"2025-02-06T05:00:00Z","v":1342994,"vw":115.329962},{"c":114.99,"h":115.73,"l":114.95,"n":5346,"o":115.5,"t":"2025-02-07T05:00:00Z","v":410976,"vw":115.327467},{"c":115.98,"h":116.03,"l":115.15,"n":4056,"o":115.62,"t":"2025-02-10T05:00:00Z","v":289055,"vw":115.643392},{"c":117.18,"h":117.18,"l":115.89,"n":5098,"o":116.25,"t":"2025-02-11T05:00:00Z","v":356766,"vw":116.781704},{"c":116.47,"h":116.93,"l":116.26,"n":11123,"o":116.32,"t":"2025-02-12T05:00:00Z","v":1490460,"vw":116.568204},{"c":117.16,"h":117.3338,"l":116.43,"n":4070,"o":116.64,"t":"2025-02-13T05:00:00Z","v":258393,"vw":116.952197},{"c":116.71,"h":117.83,"l":116.71,"n":3660,"o":117.38,"t":"2025-02-14T05:00:00Z","v":195566,"vw":117.230127},{"c":117.23,"h":117.489,"l":116.3,"n":5123,"o":116.47,"t":"2025-02-18T05:00:00Z","v":360495,"vw":117.115511},{"c":118.38,"h":118.43,"l":117.37,"n":8719,"o":117.39,"t":"2025-02-19T05:00:00Z","v":1154619,"vw":118.074378},{"c":119.59,"h":119.63,"l":118.04,"n":4332,"o":118.14,"t":"2025-02-20T05:00:00Z","v":227254,"vw":119.000332},{"c":119.94,"h":120.248,"l":119.36,"n":7481,"o":119.42,"t":"2025-02-21T05:00:00Z","v":336262,"vw":119.957439},{"c":120.37,"h":120.96,"l":119.8417,"n":5818,"o":119.94,"t":"2025-02-24T05:00:00Z","v":413906,"vw":120.468419},{"c":120.5,"h":120.86,"l":120.15,"n":5441,"o":120.41,"t":"2025-02-25T05:00:00Z","v":440642,"vw":120.445547},{"c":119.15,"h":120.19,"l":118.92,"n":10272,"o":120.19,"t":"2025-02-26T05:00:00Z","v":1517873,"vw":119.375168},{"c":119.37,"h":120.04,"l":118.9,"n":4320,"o":119.15,"t":"2025-02-27T05:00:00Z","v":367793,"vw":119.610542},{"c":120.72,"h":120.77,"l":119.12,"n":6356,"o":119.63,"t":"2025-02-28T05:00:00Z","v":573326,"vw":119.771676},{"c":120.44,"h":121.5,"l":119.68,"n":4975,"o":120.71,"t":"2025-03-03T05:00:00Z","v":328051,"vw":120.668457},{"c":118.88,"h":120.61,"l":118.87,"n":5677,"o":120.15,"t":"2025-03-04T05:00:00Z","v":439920,"vw":119.902638},{"c":118.6,"h":119.02,"l":117.71,"n":5439,"o":118.33,"t":"2025-03-05T05:00:00Z","v":310777,"vw":118.481972},{"c":118.7,"h":118.93,"l":117.51,"n":5519,"o":118.21,"t":"2025-03-06T05:00:00Z","v":302860,"vw":118.261636},{"c":120.26,"h":120.7378,"l":118.6,"n":4065,"o":118.6,"t":"2025-03-07T05:00:00Z","v":228070,"vw":120.140431},{"c":120.78,"h":122.5,"l":120.12,"n":7005,"o":120.47,"t":"2025-03-10T04:00:00Z","v":525855,"vw":121.098085},{"c":118.94,"h":120.75,"l":118.631,"n":6408,"o":120.75,"t":"2025-03-11T04:00:00Z","v":590303,"vw":119.315796},{"c":117.74,"h":118.575,"l":117.45,"n":5177,"o":118.52,"t":"2025-03-12T04:00:00Z","v":374580,"vw":118.040339},{"c":117.78,"h":118.65,"l":117.315,"n":4489,"o":117.82,"t":"2025-03-13T04:00:00Z","v":283812,"vw":117.838864},{"c":118.96,"h":119.14,"l":117.375,"n":4334,"o":117.66,"t":"2025-03-14T04:00:00Z","v":371598,"vw":118.552489},{"c":120.4,"h":120.71,"l":119.05,"n":4627,"o":119.07,"t":"2025-03-17T04:00:00Z","v":305229,"vw":120.126202},{"c":119.06,"h":119.77,"l":118.71,"n":3626,"o":119.66,"t":"2025-03-18T04:00:00Z","v":213783,"vw":119.212903},{"c":119.52,"h":119.76,"l":118.86,"n":8440,"o":119.14,"t":"2025-03-19T04:00:00Z","v":1912956,"vw":119.513108},{"c":119.32,"h":119.465,"l":118.82,"n":4784,"o":119.15,"t":"2025-03-20T04:00:00Z","v":362710,"vw":119.187201},{"c":118.65,"h":119.234,"l":118.16,"n":3910,"o":119.07,"t":"2025-03-21T04:00:00Z","v":288851,"vw":118.588834},{"c":119.08,"h":119.5,"l":118.685,"n":3907,"o":118.97,"t":"2025-03-24T04:00:00Z","v":302441,"vw":119.103885},{"c":118.45,"h":119.265,"l":118.054,"n":3538,"o":119.23,"t":"2025-03-25T04:00:00Z","v":235870,"vw":118.540566},{"c":119.38,"h":119.715,"l":118.85,"n":3220,"o":118.85,"t":"2025-03-26T04:00:00Z","v":182543,"vw":119.446955},{"c":119.54,"h":120.07,"l":119.25,"n":7291,"o":119.48,"t":"2025-03-27T04:00:00Z","v":502372,"vw":119.655206},{"c":119.48,"h":119.882,"l":119.19,"n":10234,"o":119.64,"t":"2025-03-28T04:00:00Z","v":1084848,"vw":119.541786},{"c":121.12,"h":121.52,"l":119.37,"n":7513,"o":119.37,"t":"2025-03-31T04:00:00Z","v":808245,"vw":120.857148},{"c":120.51,"h":120.95,"l":119.87,"n":6206,"o":120.8,"t":"2025-04-01T04:00:00Z","v":917868,"vw":120.518369},{"c":120.16,"h":120.39,"l":119.335,"n":4754,"o":120.19,"t":"2025-04-02T04:00:00Z","v":426917,"vw":119.941988},{"c":118.41,"h":120.48,"l":118.36,"n":7482,"o":119.45,"t":"2025-04-03T04:00:00Z","v":770539,"vw":119.18588},{"c":111.27,"h":117.24,"l":111.09,"n":15106,"o":117,"t":"2025-04-04T04:00:00Z","v":1333235,"vw":113.189472},{"c":109.95,"h":112.7,"l":107.085,"n":12634,"o":108.49,"t":"2025-04-07T04:00:00Z","v":1268555,"vw":109.628372},{"c":108.41,"h":112.2575,"l":107,"n":11606,"o":112.1,"t":"2025-04-08T04:00:00Z","v":1092484,"vw":110.052471},{"c":112.71,"h":113.14,"l":106.005,"n":16678,"o":106.69,"t":"2025-04-09T04:00:00Z","v":1914082,"vw":109.03465},{"c":110.34,"h":111.95,"l":107.77,"n":12756,"o":111.95,"t":"2025-04-10T04:00:00Z","v":1019369,"vw":110.102256},{"c":111.82,"h":112.3683,"l":109.35,"n":7680,"o":110.35,"t":"2025-04-11T04:00:00Z","v":754201,"vw":110.86434},{"c":113.32,"h":113.6596,"l":112.37,"n":6730,"o":112.81,"t":"2025-04-14T04:00:00Z","v":588620,"vw":113.16241},{"c":112.93,"h":113.93,"l":112.835,"n":5433,"o":113.56,"t":"2025-04-15T04:00:00Z","v":622707,"vw":113.38398},{"c":112.06,"h":113.8,"l":111.63,"n":7230,"o":113.32,"t":"2025-04-16T04:00:00Z","v":557407,"vw":112.721396},{"c":113.37,"h":114.4489,"l":112.38,"n":4116,"o":112.38,"t":"2025-04-17T04:00:00Z","v":427220,"vw":113.779577},{"c":111.43,"h":112.98,"l":110.27,"n":10099,"o":112.94,"t":"2025-04-21T04:00:00Z","v":1605031,"vw":110.945503},{"c":113.6,"h":114,"l":112.02,"n":4982,"o":112.02,"t":"2025-04-22T04:00:00Z","v":370093,"vw":113.156041},{"c":113.48,"h":114.65,"l":112.7864,"n":5077,"o":114,"t":"2025-04-23T04:00:00Z","v":397573,"vw":113.525001},{"c":113.9,"h":114.15,"l":112.94,"n":4588,"o":113.53,"t":"2025-04-24T04:00:00Z","v":404213,"vw":113.748308},{"c":113.84,"h":114,"l":112.71,"n":3457,"o":113.82,"t":"2025-04-25T04:00:00Z","v":237637,"vw":113.613369},{"c":114.66,"h":114.8097,"l":113.92,"n":4671,"o":114.29,"t":"2025-04-28T04:00:00Z","v":313076,"vw":114.32513},{"c":115.18,"h":115.465,"l":113.9301,"n":4295,"o":114.2,"t":"2025-04-29T04:00:00Z","v":318966,"vw":115.023065},{"c":115.1,"h":115.46,"l":113.62,"n":4259,"o":115.21,"t":"2025-04-30T04:00:00Z","v":304452,"vw":114.664437},{"c":114.44,"h":115.2967,"l":114,"n":4591,"o":114.54,"t":"2025-05-01T04:00:00Z","v":282606,"vw":114.810953},{"c":115.57,"h":115.83,"l":114.78,"n":4417,"o":115.43,"t":"2025-05-02T04:00:00Z","v":431453,"vw":115.43116},{"c":114.89,"h":115.23,"l":114.33,"n":4192,"o":115.21,"t":"2025-05-05T04:00:00Z","v":389177,"vw":114.875816},{"c":114.47,"h":115.11,"l":114.05,"n":4728,"o":114.72,"t":"2025-05-06T04:00:00Z","v":406863,"vw":114.569033},{"c":115.18,"h":115.63,"l":114.59,"n":3651,"o":114.73,"t":"2025-05-07T04:00:00Z","v":374945,"vw":115.082365},{"c":114.7,"h":115.71,"l":114.61,"n":4762,"o":115.04,"t":"2025-05-08T04:00:00Z","v":415646,"vw":115.107408},{"c":114.63,"h":115.2,"l":114.52,"n":4056,"o":115.19,"t":"2025-05-09T04:00:00Z","v":367984,"vw":114.886862},{"c":115.41,"h":115.575,"l":114.79,"n":5065,"o":115.4,"t":"2025-05-12T04:00:00Z","v":703092,"vw":115.178589},{"c":114.6,"h":115.22,"l":114.55,"n":5650,"o":115.1,"t":"2025-05-13T04:00:00Z","v":537698,"vw":114.908715},{"c":113.39,"h":114.44,"l":113.27,"n":4862,"o":114.44,"t":"2025-05-14T04:00:00Z","v":373760,"vw":113.688333},{"c":115.76,"h":115.7608,"l":113.68,"n":6035,"o":113.71,"t":"2025-05-15T04:00:00Z","v":623549,"vw":115.04337},{"c":116.56,"h":116.56,"l":115.57,"n":4329,"o":115.78,"t":"2025-05-16T04:00:00Z","v":363789,"vw":116.092681},{"c":116.86,"h":116.91,"l":115.9,"n":4436,"o":116.28,"t":"2025-05-19T04:00:00Z","v":302905,"vw":116.546383},{"c":116.66,"h":117.07,"l":116.46,"n":4215,"o":116.67,"t":"2025-05-20T04:00:00Z","v":321976,"vw":116.719381},{"c":115.29,"h":116.345,"l":115.26,"n":5014,"o":116.18,"t":"2025-05-21T04:00:00Z","v":468837,"vw":115.801431},{"c":114.73,"h":115.28,"l":114.11,"n":6510,"o":115.13,"t":"2025-05-22T04:00:00Z","v":310221,"vw":114.831652},{"c":115.09,"h":115.3,"l":114.125,"n":4576,"o":114.41,"t":"2025-05-23T04:00:00Z","v":445451,"vw":114.718563},{"c":116.06,"h":116.19,"l":115.25,"n":3472,"o":115.65,"t":"2025-05-27T04:00:00Z","v":244673,"vw":115.826098},{"c":115.17,"h":116.23,"l":115,"n":3470,"o":116.12,"t":"2025-05-28T04:00:00Z","v":294620,"vw":115.531908},{"c":115.68,"h":115.77,"l":114.75,"n":3714,"o":115.14,"t":"2025-05-29T04:00:00Z","v":277258,"vw":115.346083},{"c":116.29,"h":116.5,"l":115.37,"n":4077,"o":115.58,"t":"2025-05-30T04:00:00Z","v":333126,"vw":115.92919},{"c":116.85,"h":116.85,"l":115.46,"n":4353,"o":116.29,"t":"2025-06-02T04:00:00Z","v":394489,"vw":116.36048},{"c":116.85,"h":117.08,"l":116.0774,"n":5082,"o":116.5,"t":"2025-06-03T04:00:00Z","v":826949,"vw":116.716948},{"c":115.93,"h":117.14,"l":115.93,"n":5200,"o":117.05,"t":"2025-06-04T04:00:00Z","v":436782,"vw":116.578872},{"c":115.7,"h":116.32,"l":115.52,"n":6055,"o":116.32,"t":"2025-06-05T04:00:00Z","v":746075,"vw":115.871496},{"c":116.65,"h":116.91,"l":116.31,"n":4193,"o":116.31,"t":"2025-06-06T04:00:00Z","v":385565,"vw":116.686041},{"c":116.54,"h":117.05,"l":116.13,"n":4928,"o":116.61,"t":"2025-06-09T04:00:00Z","v":358218,"vw":116.54361},{"c":117.23,"h":117.65,"l":116.8,"n":3490,"o":116.8,"t":"2025-06-10T04:00:00Z","v":241973,"vw":117.181235},{"c":117.6,"h":117.6,"l":116.97,"n":3744,"o":117.41,"t":"2025-06-11T04:00:00Z","v":226348,"vw":117.271453},{"c":118.37,"h":118.37,"l":117.36,"n":3632,"o":117.64,"t":"2025-06-12T04:00:00Z","v":284190,"vw":117.9248},{"c":118.07,"h":118.785,"l":117.77,"n":4648,"o":118.58,"t":"2025-06-13T04:00:00Z","v":369030,"vw":118.253784},{"c":117.04,"h":117.79,"l":116.595,"n":5133,"o":117.4,"t":"2025-06-16T04:00:00Z","v":696139,"vw":116.974747},{"c":116.36,"h":117.0197,"l":116.22,"n":4175,"o":117.01,"t":"2025-06-17T04:00:00Z","v":250158,"vw":116.685607},{"c":116.05,"h":116.63,"l":115.97,"n":5007,"o":116.63,"t":"2025-06-18T04:00:00Z","v":438933,"vw":116.329136},{"c":116.6,"h":116.76,"l":116.12,"n":5026,"o":116.4,"t":"2025-06-20T04:00:00Z","v":409874,"vw":116.446159},{"c":116.67,"h":117.3,"l":116.0219,"n":4974,"o":116.98,"t":"2025-06-23T04:00:00Z","v":318070,"vw":116.692896},{"c":116.62,"h":116.96,"l":116.28,"n":4115,"o":116.28,"t":"2025-06-24T04:00:00Z","v":328546,"vw":116.666296},{"c":115.88,"h":116.49,"l":115.78,"n":4734,"o":116.49,"t":"2025-06-25T04:00:00Z","v":362847,"vw":116.048615},{"c":116.55,"h":116.6899,"l":116.15,"n":2961,"o":116.28,"t":"2025-06-26T04:00:00Z","v":229632,"vw":116.434764},{"c":116.69,"h":117.12,"l":116.35,"n":3303,"o":116.65,"t":"2025-06-27T04:00:00Z","v":193853,"vw":116.755734},{"c":117.17,"h":117.28,"l":116.52,"n":4773,"o":116.6,"t":"2025-06-30T04:00:00Z","v":404144,"vw":116.879291},{"c":118.49,"h":119.08,"l":117.12,"n":6422,"o":117.23,"t":"2025-07-01T04:00:00Z","v":504802,"vw":118.220542},{"c":118.99,"h":119.0636,"l":118.22,"n":5574,"o":118.65,"t":"2025-07-02T04:00:00Z","v":438316,"vw":118.649706},{"c":119.2,"h":119.465,"l":118.78,"n":3756,"o":118.94,"t":"2025-07-03T04:00:00Z","v":299702,"vw":119.16444},{"c":118.68,"h":119.27,"l":118.175,"n":5716,"o":119.13,"t":"2025-07-07T04:00:00Z","v":427851,"vw":118.713944},{"c":119.39,"h":119.65,"l":118.26,"n":3752,"o":118.47,"t":"2025-07-08T04:00:00Z","v":228811,"vw":119.206156},{"c":119.43,"h":119.745,"l":118.85,"n":4209,"o":119.52,"t":"2025-07-09T04:00:00Z","v":298727,"vw":119.231678},{"c":120.48,"h":120.6097,"l":119,"n":3596,"o":119.33,"t":"2025-07-10T04:00:00Z","v":182856,"vw":120.16072},{"c":119.79,"h":120.16,"l":119.41,"n":7387,"o":120.16,"t":"2025-07-11T04:00:00Z","v":518154,"vw":119.74973},{"c":119.59,"h":119.92,"l":119.08,"n":3424,"o":119.68,"t":"2025-07-14T04:00:00Z","v":173391,"vw":119.468396},{"c":118.16,"h":119.64,"l":118.0801,"n":3600,"o":119.44,"t":"2025-07-15T04:00:00Z","v":184270,"vw":118.575668},{"c":119.14,"h":119.29,"l":118.41,"n":3134,"o":118.58,"t":"2025-07-16T04:00:00Z","v":207694,"vw":118.93761},{"c":119.61,"h":119.75,"l":118.9,"n":3113,"o":118.9,"t":"2025-07-17T04:00:00Z","v":554912,"vw":119.193271},{"c":118.89,"h":120.05,"l":118.74,"n":3664,"o":120,"t":"2025-07-18T04:00:00Z","v":272383,"vw":119.266197},{"c":118.88,"h":119.5,"l":118.79,"n":3767,"o":119.12,"t":"2025-07-21T04:00:00Z","v":254422,"vw":119.152894},{"c":119.6,"h":119.88,"l":118.47,"n":3503,"o":118.48,"t":"2025-07-22T04:00:00Z","v":278703,"vw":119.282596},{"c":120.08,"h":120.11,"l":119.23,"n":4039,"o":119.46,"t":"2025-07-23T04:00:00Z","v":300261,"vw":119.809363},{"c":119.95,"h":120.055,"l":119.46,"n":3043,"o":119.83,"t":"2025-07-24T04:00:00Z","v":185313,"vw":119.887759},{"c":119.9,"h":120.1,"l":119.4801,"n":2593,"o":120.02,"t":"2025-07-25T04:00:00Z","v":158146,"vw":119.76271},{"c":119.21,"h":119.85,"l":119.08,"n":3786,"o":119.85,"t":"2025-07-28T04:00:00Z","v":236444,"vw":119.477831},{"c":120.15,"h":120.15,"l":118.93,"n":3196,"o":119.25,"t":"2025-07-29T04:00:00Z","v":158337,"vw":119.637489},{"c":119.37,"h":120.2,"l":118.865,"n":2973,"o":120.04,"t":"2025-07-30T04:00:00Z","v":165433,"vw":119.670396},{"c":118.28,"h":119.53,"l":117.98,"n":5557,"o":118.75,"t":"2025-07-31T04:00:00Z","v":405902,"vw":118.774832},{"c":118.3,"h":118.74,"l":117.74,"n":5602,"o":118.34,"t":"2025-08-01T04:00:00Z","v":321172,"vw":118.264206},{"c":119.08,"h":119.08,"l":118.33,"n":3956,"o":118.33,"t":"2025-08-04T04:00:00Z","v":259093,"vw":118.820715},{"c":119.19,"h":119.28,"l":118.7,"n":4685,"o":119.13,"t":"2025-08-05T04:00:00Z","v":338889,"vw":119.041179},{"c":118.95,"h":119.68,"l":118.92,"n":3176,"o":119.33,"t":"2025-08-06T04:00:00Z","v":213093,"vw":119.279055},{"c":119.43,"h":119.76,"l":118.8145,"n":3803,"o":119.36,"t":"2025-08-07T04:00:00Z","v":265121,"vw":119.37115},{"c":120.16,"h":120.47,"l":119.8,"n":3103,"o":119.8,"t":"2025-08-08T04:00:00Z","v":185445,"vw":120.153586},{"c":119.89,"h":120.7623,"l":119.48,"n":3878,"o":120.43,"t":"2025-08-11T04:00:00Z","v":238094,"vw":119.864201},{"c":120.37,"h":120.67,"l":119.9816,"n":2810,"o":120.06,"t":"2025-08-12T04:00:00Z","v":186168,"vw":120.320737},{"c":121.62,"h":121.65,"l":120.5,"n":3918,"o":120.61,"t":"2025-08-13T04:00:00Z","v":285680,"vw":121.000368},{"c":121.1,"h":121.2897,"l":120.67,"n":3185,"o":121.2,"t":"2025-08-14T04:00:00Z","v":293397,"vw":121.039954},{"c":121.34,"h":121.67,"l":120.84,"n":3309,"o":121.415,"t":"2025-08-15T04:00:00Z","v":217253,"vw":121.317588},{"c":120.89,"h":121.41,"l":120.81,"n":2852,"o":121.2,"t":"2025-08-18T04:00:00Z","v":235577,"vw":121.062412},{"c":121.73,"h":121.9,"l":120.81,"n":4021,"o":120.81,"t":"2025-08-19T04:00:00Z","v":324417,"vw":121.567717},{"c":122.44,"h":123.25,"l":122.04,"n":6360,"o":122.04,"t":"2025-08-20T04:00:00Z","v":477381,"vw":122.802595},{"c":122.52,"h":122.86,"l":122.09,"n":7069,"o":122.24,"t":"2025-08-21T04:00:00Z","v":601269,"vw":122.582987},{"c":123.66,"h":124.03,"l":122.95,"n":16498,"o":122.95,"t":"2025-08-22T04:00:00Z","v":960040,"vw":123.62851},{"c":122.59,"h":123.56,"l":122.52,"n":13241,"o":123.34,"t":"2025-08-25T04:00:00Z","v":953221,"vw":122.867936},{"c":122.52,"h":122.695,"l":122.02,"n":5539,"o":122.63,"t":"2025-08-26T04:00:00Z","v":346828,"vw":122.331245},{"c":122.89,"h":123.09,"l":122.32,"n":3250,"o":122.42,"t":"2025-08-27T04:00:00Z","v":175616,"vw":122.799503},{"c":122.66,"h":122.9,"l":122.18,"n":4136,"o":122.9,"t":"2025-08-28T04:00:00Z","v":217681,"vw":122.493771},{"c":123.38,"h":123.3891,"l":122.78,"n":4193,"o":122.82,"t":"2025-08-29T04:00:00Z","v":249088,"vw":123.152943},{"c":123.29,"h":123.4,"l":122.57,"n":5916,"o":123.17,"t":"2025-09-02T04:00:00Z","v":332929,"vw":123.082014},{"c":122.17,"h":123.09,"l":121.67,"n":6068,"o":122.69,"t":"2025-09-03T04:00:00Z","v":395820,"vw":122.165395},{"c":122.46,"h":122.6796,"l":122.08,"n":3724,"o":122.41,"t":"2025-09-04T04:00:00Z","v":266719,"vw":122.388246},{"c":121.92,"h":122.75,"l":121.49,"n":5419,"o":122.17,"t":"2025-09-05T04:00:00Z","v":331533,"vw":122.112122},{"c":121.44,"h":121.71,"l":120.8,"n":6694,"o":121.71,"t":"2025-09-08T04:00:00Z","v":403071,"vw":121.078841},{"c":121.84,"h":122.23,"l":121.36,"n":12877,"o":121.42,"t":"2025-09-09T04:00:00Z","v":555217,"vw":121.947378},{"c":122.19,"h":122.35,"l":121.37,"n":4871,"o":121.98,"t":"2025-09-10T04:00:00Z","v":342147,"vw":121.931611},{"c":123.43,"h":123.55,"l":122.2654,"n":5682,"o":122.46,"t":"2025-09-11T04:00:00Z","v":469740,"vw":123.215571},{"c":122.67,"h":123.37,"l":122.63,"n":4733,"o":123.31,"t":"2025-09-12T04:00:00Z","v":307308,"vw":122.937004},{"c":122.1,"h":122.7,"l":121.91,"n":5962,"o":122.7,"t":"2025-09-15T04:00:00Z","v":1666747,"vw":122.206421},{"c":121.25,"h":121.71,"l":121.06,"n":5098,"o":121.37,"t":"2025-09-16T04:00:00Z","v":458745,"vw":121.324604},{"c":121.98,"h":122.55,"l":121.38,"n":4970,"o":121.48,"t":"2025-09-17T04:00:00Z","v":400727,"vw":122.007387},{"c":121.72,"h":122.06,"l":121.39,"n":5489,"o":121.74,"t":"2025-09-18T04:00:00Z","v":447349,"vw":121.79411},{"c":121.59,"h":122.09,"l":121.2,"n":6780,"o":122.09,"t":"2025-09-19T04:00:00Z","v":577895,"vw":121.627478},{"c":120.94,"h":121.3124,"l":120.81,"n":14694,"o":121.26,"t":"2025-09-22T04:00:00Z","v":1474014,"vw":121.112009},{"c":121.67,"h":121.83,"l":120.97,"n":5168,"o":120.97,"t":"2025-09-23T04:00:00Z","v":361203,"vw":121.581437},{"c":121.75,"h":122.12,"l":121.67,"n":4443,"o":121.71,"t":"2025-09-24T04:00:00Z","v":288638,"vw":121.852951},{"c":121.42,"h":122.32,"l":121.29,"n":5592,"o":122.14,"t":"2025-09-25T04:00:00Z","v":420098,"vw":121.593258},{"c":122.26,"h":122.32,"l":121.7,"n":5093,"o":121.79,"t":"2025-09-26T04:00:00Z","v":401132,"vw":122.09465},{"c":121.87,"h":122.22,"l":121.33,"n":5473,"o":122.22,"t":"2025-09-29T04:00:00Z","v":366430,"vw":121.655094},{"c":122.45,"h":122.54,"l":121.5143,"n":4708,"o":121.52,"t":"2025-09-30T04:00:00Z","v":317429,"vw":122.087297},{"c":122.79,"h":123.035,"l":122.21,"n":6103,"o":122.38,"t":"2025-10-01T04:00:00Z","v":479775,"vw":122.727738},{"c":121.88,"h":122.86,"l":121.775,"n":6729,"o":122.38,"t":"2025-10-02T04:00:00Z","v":507877,"vw":122.050928},{"c":122.36,"h":122.8561,"l":122.015,"n":4744,"o":122.03,"t":"2025-10-03T04:00:00Z","v":342041,"vw":122.586345},{"c":121.78,"h":122.31,"l":121.62,"n":4623,"o":122.31,"t":"2025-10-06T04:00:00Z","v":259184,"vw":121.87818},{"c":122.24,"h":122.37,"l":121.29,"n":4149,"o":121.68,"t":"2025-10-07T04:00:00Z","v":283433,"vw":121.937527},{"c":121.76,"h":122.28,"l":121.29,"n":3991,"o":122.28,"t":"2025-10-08T04:00:00Z","v":240979,"vw":121.820334},{"c":121.41,"h":122.24,"l":121.26,"n":4980,"o":122.01,"t":"2025-10-09T04:00:00Z","v":311706,"vw":121.680624},{"c":120.69,"h":122.0214,"l":120.64,"n":4657,"o":121.63,"t":"2025-10-10T04:00:00Z","v":324794,"vw":121.312057},{"c":120.89,"h":121.06,"l":120.39,"n":4795,"o":120.64,"t":"2025-10-13T04:00:00Z","v":333714,"vw":120.747448},{"c":121.62,"h":121.83,"l":120.32,"n":5745,"o":120.32,"t":"2025-10-14T04:00:00Z","v":461891,"vw":121.304492},{"c":121.44,"h":122.29,"l":120.83,"n":4807,"o":121.68,"t":"2025-10-15T04:00:00Z","v":305497,"vw":121.527903},{"c":120.99,"h":121.96,"l":120.71,"n":5817,"o":121.71,"t":"2025-10-16T04:00:00Z","v":1546190,"vw":121.204318},{"c":122.14,"h":122.18,"l":121.28,"n":6437,"o":121.29,"t":"2025-10-17T04:00:00Z","v":454591,"vw":121.924299},{"c":122.61,"h":122.73,"l":122.19,"n":6780,"o":122.435,"t":"2025-10-20T04:00:00Z","v":614292,"vw":122.457162},{"c":122.38,"h":122.76,"l":121.97,"n":5765,"o":122.76,"t":"2025-10-21T04:00:00Z","v":557316,"vw":122.299264},{"c":122.55,"h":123.04,"l":122.01,"n":6938,"o":122.13,"t":"2025-10-22T04:00:00Z","v":578295,"vw":122.582757},{"c":122.03,"h":123.1,"l":121.84,"n":7214,"o":123.1,"t":"2025-10-23T04:00:00Z","v":633083,"vw":122.308074},{"c":121.79,"h":122.645,"l":121.76,"n":5938,"o":122.45,"t":"2025-10-24T04:00:00Z","v":586515,"vw":122.068348},{"c":121.95,"h":121.98,"l":121.495,"n":5206,"o":121.8,"t":"2025-10-27T04:00:00Z","v":333761,"vw":121.71294},{"c":120.95,"h":121.85,"l":120.9,"n":6584,"o":121.58,"t":"2025-10-28T04:00:00Z","v":508077,"vw":121.26138},{"c":119.69,"h":120.72,"l":119.35,"n":8409,"o":120.66,"t":"2025-10-29T04:00:00Z","v":655837,"vw":120.038232},{"c":119.59,"h":120.3341,"l":119.4,"n":7213,"o":119.5,"t":"2025-10-30T04:00:00Z","v":586721,"vw":119.900727},{"c":119.25,"h":119.625,"l":118.62,"n":7424,"o":118.89,"t":"2025-10-31T04:00:00Z","v":622907,"vw":119.16543},{"c":118.22,"h":119.12,"l":117.89,"n":7714,"o":119.12,"t":"2025-11-03T05:00:00Z","v":587458,"vw":118.271827},{"c":118.36,"h":118.37,"l":117.575,"n":6398,"o":118.16,"t":"2025-11-04T05:00:00Z","v":444458,"vw":118.107892},{"c":118.25,"h":118.65,"l":117.88,"n":5399,"o":118.21,"t":"2025-11-05T05:00:00Z","v":416582,"vw":118.335557},{"c":118.41,"h":118.77,"l":118,"n":5656,"o":118.01,"t":"2025-11-06T05:00:00Z","v":479581,"vw":118.478847},{"c":119.61,"h":119.61,"l":118.535,"n":6892,"o":118.79,"t":"2025-11-07T05:00:00Z","v":547639,"vw":119.245872},{"c":119.85,"h":119.915,"l":118.81,"n":5956,"o":119.49,"t":"2025-11-10T05:00:00Z","v":448818,"vw":119.339958},{"c":121.65,"h":121.7171,"l":120.2,"n":7688,"o":120.2,"t":"2025-11-11T05:00:00Z","v":448897,"vw":121.201788},{"c":121.72,"h":122.06,"l":121.54,"n":8331,"o":121.61,"t":"2025-11-12T05:00:00Z","v":579906,"vw":121.821588},{"c":121.95,"h":122.75,"l":121.855,"n":9710,"o":122.01,"t":"2025-11-13T05:00:00Z","v":609051,"vw":122.381732},{"c":122.26,"h":122.68,"l":121.23,"n":10700,"o":122.11,"t":"2025-11-14T05:00:00Z","v":660039,"vw":121.988336},{"c":121.59,"h":122.67,"l":121.37,"n":10144,"o":122.31,"t":"2025-11-17T05:00:00Z","v":619265,"vw":122.052842},{"c":122.08,"h":122.57,"l":121.395,"n":12006,"o":121.67,"t":"2025-11-18T05:00:00Z","v":852950,"vw":122.056392},{"c":121.5,"h":121.81,"l":121,"n":6445,"o":121.62,"t":"2025-11-19T05:00:00Z","v":540614,"vw":121.469554},{"c":120.95,"h":122.13,"l":120.78,"n":8125,"o":121.71,"t":"2025-11-20T05:00:00Z","v":626886,"vw":121.469379},{"c":122.61,"h":123.21,"l":121.155,"n":7437,"o":121.35,"t":"2025-11-21T05:00:00Z","v":656993,"vw":122.340337},{"c":121.75,"h":122.71,"l":121.53,"n":6699,"o":122.58,"t":"2025-11-24T05:00:00Z","v":575169,"vw":121.915027},{"c":122.98,"h":123.07,"l":121.96,"n":6029,"o":121.96,"t":"2025-11-25T05:00:00Z","v":477150,"vw":122.75911},{"c":123.29,"h":123.82,"l":122.87,"n":12035,"o":122.96,"t":"2025-11-26T05:00:00Z","v":448600,"vw":123.46204},{"c":124.02,"h":124.02,"l":123.26,"n":3920,"o":123.26,"t":"2025-11-28T05:00:00Z","v":262145,"vw":123.697855},{"c":123.23,"h":124.19,"l":123.17,"n":6980,"o":123.75,"t":"2025-12-01T05:00:00Z","v":439370,"vw":123.600142},{"c":122.44,"h":123.12,"l":121.85,"n":6158,"o":123.04,"t":"2025-12-02T05:00:00Z","v":499809,"vw":122.350733},{"c":123.44,"h":123.67,"l":122.78,"n":11644,"o":122.78,"t":"2025-12-03T05:00:00Z","v":613122,"vw":123.383854},{"c":122.85,"h":123.61,"l":122.55,"n":7793,"o":123.42,"t":"2025-12-04T05:00:00Z","v":699392,"vw":122.949604},{"c":122.26,"h":123.115,"l":122.18,"n":7665,"o":122.78,"t":"2025-12-05T05:00:00Z","v":2259127,"vw":122.815762},{"c":121.34,"h":122.1,"l":121.19,"n":8795,"o":122.1,"t":"2025-12-08T05:00:00Z","v":981370,"vw":121.599726},{"c":121.22,"h":122.32,"l":121.165,"n":7080,"o":121.58,"t":"2025-12-09T05:00:00Z","v":763459,"vw":121.610007},{"c":122.49,"h":122.56,"l":121.42,"n":8401,"o":121.49,"t":"2025-12-10T05:00:00Z","v":829000,"vw":122.026053},{"c":122.78,"h":123.29,"l":122.55,"n":9924,"o":122.77,"t":"2025-12-11T05:00:00Z","v":917704,"vw":122.863835},{"c":122.96,"h":123.15,"l":122.62,"n":8459,"o":123,"t":"2025-12-12T05:00:00Z","v":782686,"vw":122.851846},{"c":123.44,"h":123.5956,"l":123.01,"n":5707,"o":123.14,"t":"2025-12-15T05:00:00Z","v":530977,"vw":123.293234},{"c":120.67,"h":122.18,"l":120.52,"n":8495,"o":122.12,"t":"2025-12-16T05:00:00Z","v":904584,"vw":120.966567},{"c":121.71,"h":121.9,"l":120.89,"n":7899,"o":120.92,"t":"2025-12-17T05:00:00Z","v":778783,"vw":121.467764},{"c":121.24,"h":122.11,"l":121.125,"n":6997,"o":121.75,"t":"2025-12-18T05:00:00Z","v":666395,"vw":121.610379},{"c":120.9,"h":121.68,"l":120.85,"n":6383,"o":121.21,"t":"2025-12-19T05:00:00Z","v":720210,"vw":121.348127},{"c":121.51,"h":121.73,"l":120.9,"n":8350,"o":121.08,"t":"2025-12-22T05:00:00Z","v":684121,"vw":121.505775},{"c":121.6,"h":121.78,"l":121.2101,"n":6000,"o":121.44,"t":"2025-12-23T05:00:00Z","v":439168,"vw":121.577861},{"c":122.02,"h":122.16,"l":121.595,"n":3420,"o":121.64,"t":"2025-12-24T05:00:00Z","v":166611,"vw":121.951663},{"c":121.95,"h":122.24,"l":121.53,"n":5899,"o":121.92,"t":"2025-12-26T05:00:00Z","v":420196,"vw":121.856308},{"c":122.24,"h":122.48,"l":121.9775,"n":5892,"o":122.12,"t":"2025-12-29T05:00:00Z","v":606641,"vw":122.261677},{"c":122.24,"h":122.42,"l":121.985,"n":4796,"o":122.29,"t":"2025-12-30T05:00:00Z","v":296888,"vw":122.191185},{"c":121.61,"h":122.19,"l":121.55,"n":4070,"o":122.18,"t":"2025-12-31T05:00:00Z","v":221881,"vw":121.837593},{"c":122.27,"h":122.56,"l":120.78,"n":7961,"o":121.55,"t":"2026-01-02T05:00:00Z","v":861606,"vw":121.895333},{"c":122.36,"h":122.93,"l":121.23,"n":13681,"o":122.695,"t":"2026-01-05T05:00:00Z","v":3019740,"vw":122.103639},{"c":121.89,"h":122.79,"l":121.87,"n":11704,"o":122.35,"t":"2026-01-06T05:00:00Z","v":1189042,"vw":122.182281},{"c":121.03,"h":122.12,"l":120.93,"n":7797,"o":122.12,"t":"2026-01-07T05:00:00Z","v":469224,"vw":121.368417},{"c":122.74,"h":123.07,"l":120.7,"n":6476,"o":120.85,"t":"2026-01-08T05:00:00Z","v":526572,"vw":122.489697},{"c":123.64,"h":123.785,"l":122.99,"n":4699,"o":123.06,"t":"2026-01-09T05:00:00Z","v":353926,"vw":123.482434},{"c":123.97,"h":124.09,"l":122.99,"n":6254,"o":123.56,"t":"2026-01-12T05:00:00Z","v":650565,"vw":123.716578},{"c":125.16,"h":125.205,"l":123.99,"n":5480,"o":124.25,"t":"2026-01-13T05:00:00Z","v":323014,"vw":124.793562},{"c":127.07,"h":127.265,"l":125.13,"n":5420,"o":125.13,"t":"2026-01-14T05:00:00Z","v":386958,"vw":126.665672},{"c":126.92,"h":127.33,"l":126.48,"n":6866,"o":126.79,"t":"2026-01-15T05:00:00Z","v":1699893,"vw":126.930324},{"c":127.14,"h":127.315,"l":126.62,"n":5219,"o":126.82,"t":"2026-01-16T05:00:00Z","v":531584,"vw":127.080149},{"c":126.45,"h":126.87,"l":125.94,"n":6824,"o":126.59,"t":"2026-01-20T05:00:00Z","v":596246,"vw":126.537825},{"c":127.8,"h":127.87,"l":126.73,"n":8524,"o":126.73,"t":"2026-01-21T05:00:00Z","v":822990,"vw":127.365472},{"c":128.04,"h":128.44,"l":127.7001,"n":6130,"o":127.84,"t":"2026-01-22T05:00:00Z","v":473923,"vw":128.181988},{"c":128.59,"h":128.68,"l":128.1,"n":6603,"o":128.43,"t":"2026-01-23T05:00:00Z","v":541507,"vw":128.427925},{"c":129.2,"h":129.405,"l":128.81,"n":6375,"o":129.22,"t":"2026-01-26T05:00:00Z","v":378450,"vw":129.133158},{"c":130.39,"h":130.46,"l":129,"n":6229,"o":129.16,"t":"2026-01-27T05:00:00Z","v":420960,"vw":129.994659},{"c":130.41,"h":131.2,"l":129.96,"n":8142,"o":130.66,"t":"2026-01-28T05:00:00Z","v":589018,"vw":130.484679},{"c":130.68,"h":131.85,"l":130.53,"n":12776,"o":131.12,"t":"2026-01-29T05:00:00Z","v":1290280,"vw":131.03857},{"c":132.19,"h":132.31,"l":130.27,"n":9139,"o":130.59,"t":"2026-01-30T05:00:00Z","v":618067,"vw":131.075588},{"c":132.28,"h":132.64,"l":131.58,"n":10544,"o":131.85,"t":"2026-02-02T05:00:00Z","v":980044,"vw":132.066324},{"c":134.33,"h":134.705,"l":132.12,"n":9873,"o":132.12,"t":"2026-02-03T05:00:00Z","v":858075,"vw":134.180755},{"c":135.61,"h":135.91,"l":134.35,"n":14794,"o":134.35,"t":"2026-02-04T05:00:00Z","v":1123543,"vw":135.39637},{"c":135.71,"h":136.07,"l":134.88,"n":14385,"o":135.72,"t":"2026-02-05T05:00:00Z","v":1080820,"vw":135.559995},{"c":137.07,"h":137.2,"l":136.03,"n":12330,"o":136.03,"t":"2026-02-06T05:00:00Z","v":845157,"vw":136.849422},{"c":136.98,"h":137.2,"l":136.03,"n":11126,"o":137.01,"t":"2026-02-09T05:00:00Z","v":979432,"vw":136.714356},{"c":137.39,"h":137.8713,"l":136.65,"n":6716,"o":136.95,"t":"2026-02-10T05:00:00Z","v":372587,"vw":137.369315},{"c":139.23,"h":139.52,"l":137.58,"n":11531,"o":137.74,"t":"2026-02-11T05:00:00Z","v":682920,"vw":138.93125},{"c":138.39,"h":140.05,"l":138.31,"n":10718,"o":139.005,"t":"2026-02-12T05:00:00Z","v":718744,"vw":139.074248},{"c":138.76,"h":139.548,"l":137.96,"n":8250,"o":138.27,"t":"2026-02-13T05:00:00Z","v":597565,"vw":138.8521},{"c":137.62,"h":139.6293,"l":137.23,"n":9592,"o":138.93,"t":"2026-02-17T05:00:00Z","v":751050,"vw":137.754586},{"c":138.25,"h":138.3552,"l":137.65,"n":6572,"o":138.22,"t":"2026-02-18T05:00:00Z","v":498625,"vw":138.025365},{"c":138.12,"h":138.965,"l":137.88,"n":6177,"o":138.48,"t":"2026-02-19T05:00:00Z","v":391774,"vw":138.273859},{"c":137.9,"h":138.3,"l":137.245,"n":6819,"o":137.92,"t":"2026-02-20T05:00:00Z","v":339611,"vw":137.717106},{"c":138.83,"h":139.175,"l":137.81,"n":5104,"o":137.81,"t":"2026-02-23T05:00:00Z","v":310735,"vw":138.606466},{"c":139.06,"h":139.4052,"l":138.34,"n":8278,"o":138.96,"t":"2026-02-24T05:00:00Z","v":566598,"vw":138.867749},{"c":138.76,"h":139.13,"l":137.67,"n":7520,"o":139.01,"t":"2026-02-25T05:00:00Z","v":364845,"vw":138.49922},{"c":138.42,"h":139.03,"l":138.23,"n":7051,"o":138.73,"t":"2026-02-26T05:00:00Z","v":447493,"vw":138.633089},{"c":140.13,"h":140.28,"l":138.52,"n":8014,"o":138.76,"t":"2026-02-27T05:00:00Z","v":572911,"vw":139.346951},{"c":140.18,"h":140.89,"l":139.64,"n":14211,"o":140.89,"t":"2026-03-02T05:00:00Z","v":1277061,"vw":140.106288},{"c":138.39,"h":139.235,"l":137.27,"n":16741,"o":139.07,"t":"2026-03-03T05:00:00Z","v":1484031,"vw":138.201959},{"c":137.92,"h":138.18,"l":136.81,"n":13583,"o":138.15,"t":"2026-03-04T05:00:00Z","v":1180332,"vw":137.554028},{"c":136.52,"h":137.66,"l":135.6758,"n":10364,"o":137.31,"t":"2026-03-05T05:00:00Z","v":834340,"vw":136.57293},{"c":135.99,"h":136.17,"l":134.76,"n":21452,"o":136.15,"t":"2026-03-06T05:00:00Z","v":2557842,"vw":135.512811},{"c":135.99,"h":136.27,"l":134.88,"n":12136,"o":135.43,"t":"2026-03-09T04:00:00Z","v":1129528,"vw":135.488398},{"c":135.43,"h":136.42,"l":135,"n":9011,"o":135.79,"t":"2026-03-10T04:00:00Z","v":522431,"vw":135.76935},{"c":135.39,"h":135.43,"l":134.575,"n":9264,"o":135.2,"t":"2026-03-11T04:00:00Z","v":472470,"vw":135.065675},{"c":135.22,"h":136.28,"l":134.56,"n":8650,"o":134.78,"t":"2026-03-12T04:00:00Z","v":2022465,"vw":135.668903},{"c":135.82,"h":136.51,"l":135.6399,"n":10403,"o":135.81,"t":"2026-03-13T04:00:00Z","v":659142,"vw":136.068301},{"c":136.42,"h":136.86,"l":136.07,"n":13929,"o":136.49,"t":"2026-03-16T04:00:00Z","v":1065203,"vw":136.512651},{"c":135.48,"h":136.75,"l":135.4,"n":12939,"o":136.26,"t":"2026-03-17T04:00:00Z","v":838405,"vw":136.14499},{"c":133.07,"h":135,"l":133.0001,"n":9422,"o":134.895,"t":"2026-03-18T04:00:00Z","v":648960,"vw":134.009756},{"c":133.15,"h":133.6856,"l":132.7,"n":13053,"o":133.14,"t":"2026-03-19T04:00:00Z","v":828864,"vw":133.107297},{"c":132.1,"h":133.745,"l":131.77,"n":13821,"o":133.15,"t":"2026-03-20T04:00:00Z","v":1146404,"vw":132.846408},{"c":132.97,"h":133.6,"l":132.43,"n":12188,"o":133.05,"t":"2026-03-23T04:00:00Z","v":1009348,"vw":133.11265},{"c":133.6,"h":134.51,"l":132.3,"n":10513,"o":132.38,"t":"2026-03-24T04:00:00Z","v":923861,"vw":133.674312},{"c":134.15,"h":134.51,"l":133.57,"n":7797,"o":133.89,"t":"2026-03-25T04:00:00Z","v":517787,"vw":134.100347},{"c":134.4,"h":135.01,"l":133.925,"n":9447,"o":134.16,"t":"2026-03-26T04:00:00Z","v":587725,"vw":134.650462},{"c":134.84,"h":135.67,"l":134.055,"n":12211,"o":134.49,"t":"2026-03-27T04:00:00Z","v":762058,"vw":135.151259},{"c":135.39,"h":136.57,"l":135.03,"n":9369,"o":135.89,"t":"2026-03-30T04:00:00Z","v":759298,"vw":135.757509},{"c":135.72,"h":136.34,"l":134.56,"n":15602,"o":136.02,"t":"2026-03-31T04:00:00Z","v":1101755,"vw":135.496663},{"c":133.97,"h":135.33,"l":133.63,"n":21917,"o":134.76,"t":"2026-04-01T04:00:00Z","v":1443494,"vw":134.199383},{"c":133.99,"h":134.88,"l":133.59,"n":9982,"o":134.24,"t":"2026-04-02T04:00:00Z","v":1155930,"vw":133.982281},{"c":134.53,"h":134.55,"l":133.35,"n":6399,"o":133.74,"t":"2026-04-06T04:00:00Z","v":431105,"vw":134.107939},{"c":134.04,"h":134.65,"l":133.62,"n":8146,"o":134.28,"t":"2026-04-07T04:00:00Z","v":448263,"vw":134.063735},{"c":134.98,"h":135.02,"l":132.54,"n":11931,"o":133.19,"t":"2026-04-08T04:00:00Z","v":777933,"vw":133.946326},{"c":135.41,"h":135.825,"l":134.34,"n":6269,"o":134.47,"t":"2026-04-09T04:00:00Z","v":404463,"vw":135.372083},{"c":133.98,"h":135.51,"l":133.685,"n":5987,"o":135.51,"t":"2026-04-10T04:00:00Z","v":387483,"vw":134.339006},{"c":134.38,"h":134.42,"l":133.2201,"n":8670,"o":133.99,"t":"2026-04-13T04:00:00Z","v":2151331,"vw":133.772864},{"c":133.85,"h":134.05,"l":132.85,"n":6954,"o":133.62,"t":"2026-04-14T04:00:00Z","v":344439,"vw":133.574604},{"c":133.27,"h":133.77,"l":132.72,"n":12352,"o":133.68,"t":"2026-04-15T04:00:00Z","v":793651,"vw":133.204381},{"c":133.68,"h":134.28,"l":133.11,"n":6349,"o":133.21,"t":"2026-04-16T04:00:00Z","v":627338,"vw":133.679519},{"c":133.94,"h":134.07,"l":132.66,"n":7022,"o":132.88,"t":"2026-04-17T04:00:00Z","v":447171,"vw":133.577152},{"c":133.46,"h":134.4999,"l":133.22,"n":6170,"o":134.08,"t":"2026-04-20T04:00:00Z","v":543029,"vw":133.871673},{"c":132.6,"h":133.81,"l":132.46,"n":6336,"o":133.71,"t":"2026-04-21T04:00:00Z","v":403870,"vw":132.890493},{"c":132.81,"h":133.88,"l":132.65,"n":5918,"o":133.19,"t":"2026-04-22T04:00:00Z","v":495450,"vw":133.190063},{"c":134.92,"h":135.06,"l":133.53,"n":5728,"o":133.53,"t":"2026-04-23T04:00:00Z","v":373648,"vw":134.573465},{"c":134.02,"h":135.1,"l":133.72,"n":5677,"o":134.93,"t":"2026-04-24T04:00:00Z","v":329543,"vw":134.237564},{"c":133.33,"h":134.86,"l":133.24,"n":5721,"o":133.958,"t":"2026-04-27T04:00:00Z","v":344146,"vw":133.949482},{"c":134.49,"h":135.17,"l":134.15,"n":5469,"o":134.69,"t":"2026-04-28T04:00:00Z","v":418566,"vw":134.601545},{"c":27.02,"h":27.11,"l":26.86,"n":7409,"o":26.87,"t":"2026-04-29T04:00:00Z","v":2632533,"vw":26.961423},{"c":27.47,"h":27.52,"l":27.01,"n":7898,"o":27.07,"t":"2026-04-30T04:00:00Z","v":1956725,"vw":27.393755},{"c":27.34,"h":27.545,"l":27.305,"n":9599,"o":27.48,"t":"2026-05-01T04:00:00Z","v":2751687,"vw":27.406925},{"c":27.16,"h":27.3499,"l":27.0624,"n":8482,"o":27.2,"t":"2026-05-04T04:00:00Z","v":1960319,"vw":27.198091},{"c":27.29,"h":27.375,"l":27.06,"n":7145,"o":27.16,"t":"2026-05-05T04:00:00Z","v":1851528,"vw":27.240247},{"c":27.12,"h":27.24,"l":27.06,"n":8813,"o":27.14,"t":"2026-05-06T04:00:00Z","v":2081054,"vw":27.132574},{"c":26.91,"h":26.9837,"l":26.72,"n":11053,"o":26.92,"t":"2026-05-07T04:00:00Z","v":2110449,"vw":26.88443},{"c":26.83,"h":27.01,"l":26.795,"n":7968,"o":26.96,"t":"2026-05-08T04:00:00Z","v":2128043,"vw":26.894524},{"c":27.07,"h":27.0899,"l":26.95,"n":8679,"o":26.95,"t":"2026-05-11T04:00:00Z","v":1758320,"vw":27.02478},{"c":27.2,"h":27.31,"l":26.94,"n":9383,"o":27.16,"t":"2026-05-12T04:00:00Z","v":2066466,"vw":27.18308},{"c":27.18,"h":27.27,"l":27.055,"n":8112,"o":27.15,"t":"2026-05-13T04:00:00Z","v":2556907,"vw":27.155648},{"c":27.31,"h":27.38,"l":27.2,"n":9923,"o":27.24,"t":"2026-05-14T04:00:00Z","v":2031042,"vw":27.299992},{"c":27.3,"h":27.45,"l":27.2501,"n":8525,"o":27.4,"t":"2026-05-15T04:00:00Z","v":2258949,"vw":27.325501},{"c":27.58,"h":27.6,"l":27.26,"n":11786,"o":27.34,"t":"2026-05-18T04:00:00Z","v":2865126,"vw":27.44198},{"c":27.71,"h":27.8,"l":27.445,"n":12194,"o":27.57,"t":"2026-05-19T04:00:00Z","v":2371326,"vw":27.674373},{"c":27.59,"h":27.79,"l":27.565,"n":15798,"o":27.68,"t":"2026-05-20T04:00:00Z","v":3976361,"vw":27.654592},{"c":27.65,"h":27.66,"l":27.43,"n":10355,"o":27.56,"t":"2026-05-21T04:00:00Z","v":2318490,"vw":27.572421},{"c":27.95,"h":28,"l":27.73,"n":9003,"o":27.74,"t":"2026-05-22T04:00:00Z","v":2149265,"vw":27.911158},{"c":27.64,"h":27.97,"l":27.61,"n":11333,"o":27.95,"t":"2026-05-26T04:00:00Z","v":2952157,"vw":27.761181},{"c":27.58,"h":27.68,"l":27.535,"n":11163,"o":27.6,"t":"2026-05-27T04:00:00Z","v":3744278,"vw":27.610965},{"c":27.47,"h":27.66,"l":27.45,"n":7300,"o":27.62,"t":"2026-05-28T04:00:00Z","v":2136309,"vw":27.552258},{"c":27.2,"h":27.44,"l":27.18,"n":9325,"o":27.44,"t":"2026-05-29T04:00:00Z","v":2748510,"vw":27.273896},{"c":26.91,"h":27.105,"l":26.875,"n":10678,"o":27.04,"t":"2026-06-01T04:00:00Z","v":2462430,"vw":26.952836},{"c":27.14,"h":27.21,"l":26.86,"n":7962,"o":26.87,"t":"2026-06-02T04:00:00Z","v":2220526,"vw":27.04812},{"c":27.24,"h":27.405,"l":27.07,"n":8518,"o":27.1,"t":"2026-06-03T04:00:00Z","v":1955499,"vw":27.303302},{"c":27.43,"h":27.54,"l":27.36,"n":8896,"o":27.46,"t":"2026-06-04T04:00:00Z","v":2887226,"vw":27.441302},{"c":27.49,"h":27.705,"l":27.475,"n":10998,"o":27.48,"t":"2026-06-05T04:00:00Z","v":3012393,"vw":27.563323},{"c":27.37,"h":27.61,"l":27.32,"n":8869,"o":27.49,"t":"2026-06-08T04:00:00Z","v":1842521,"vw":27.470802},{"c":27.54,"h":27.54,"l":27.345,"n":12868,"o":27.4,"t":"2026-06-09T04:00:00Z","v":4033396,"vw":27.444256},{"c":27.68,"h":27.84,"l":27.62,"n":8699,"o":27.69,"t":"2026-06-10T04:00:00Z","v":3658289,"vw":27.746572},{"c":27.63,"h":27.88,"l":27.61,"n":8804,"o":27.85,"t":"2026-06-11T04:00:00Z","v":2641919,"vw":27.778169},{"c":27.87,"h":27.93,"l":27.66,"n":9549,"o":27.69,"t":"2026-06-12T04:00:00Z","v":3615175,"vw":27.844866},{"c":27.4,"h":27.54,"l":27.31,"n":9305,"o":27.45,"t":"2026-06-15T04:00:00Z","v":3351335,"vw":27.447534},{"c":27.47,"h":27.6,"l":27.405,"n":7691,"o":27.45,"t":"2026-06-16T04:00:00Z","v":1969939,"vw":27.492951},{"c":27.11,"h":27.43,"l":27.01,"n":8734,"o":27.365,"t":"2026-06-17T04:00:00Z","v":7015636,"vw":27.27035},{"c":26.99,"h":27.1143,"l":26.905,"n":10105,"o":27.1,"t":"2026-06-18T04:00:00Z","v":2835964,"vw":26.984233},{"c":27.03,"h":27.1771,"l":26.98,"n":9147,"o":27.02,"t":"2026-06-22T04:00:00Z","v":3064419,"vw":27.070845},{"c":27.39,"h":27.4299,"l":27.1324,"n":5885,"o":27.24,"t":"2026-06-23T04:00:00Z","v":2029214,"vw":27.322017},{"c":27.36,"h":27.49,"l":27.24,"n":6451,"o":27.39,"t":"2026-06-24T04:00:00Z","v":2216461,"vw":27.371327},{"c":27.53,"h":27.69,"l":27.29,"n":9471,"o":27.3,"t":"2026-06-25T04:00:00Z","v":6092803,"vw":27.546103},{"c":27.85,"h":27.85,"l":27.61,"n":6160,"o":27.61,"t":"2026-06-26T04:00:00Z","v":2806574,"vw":27.738585},{"c":27.69,"h":27.8236,"l":27.57,"n":10365,"o":27.8,"t":"2026-06-29T04:00:00Z","v":4439787,"vw":27.654841},{"c":27.41,"h":27.72,"l":27.38,"n":8227,"o":27.71,"t":"2026-06-30T04:00:00Z","v":3259881,"vw":27.501362},{"c":27.41,"h":27.515,"l":27.325,"n":7844,"o":27.43,"t":"2026-07-01T04:00:00Z","v":4643390,"vw":27.41867},{"c":28.04,"h":28.045,"l":27.6,"n":12496,"o":27.6,"t":"2026-07-02T04:00:00Z","v":7292765,"vw":27.837429},{"c":27.7,"h":28.03,"l":27.58,"n":8822,"o":27.98,"t":"2026-07-06T04:00:00Z","v":2904110,"vw":27.707301},{"c":28.09,"h":28.335,"l":27.9601,"n":10141,"o":28.08,"t":"2026-07-07T04:00:00Z","v":4516099,"vw":28.142436},{"c":27.85,"h":28.12,"l":27.84,"n":17429,"o":28.12,"t":"2026-07-08T04:00:00Z","v":6775166,"vw":27.946281},{"c":27.58,"h":27.775,"l":27.54,"n":6714,"o":27.71,"t":"2026-07-09T04:00:00Z","v":3557664,"vw":27.619553},{"c":27.7,"h":27.7382,"l":27.55,"n":6248,"o":27.64,"t":"2026-07-10T04:00:00Z","v":2361445,"vw":27.668458},{"c":27.93,"h":28.09,"l":27.815,"n":6905,"o":27.89,"t":"2026-07-13T04:00:00Z","v":2881049,"vw":27.926032},{"c":27.64,"h":27.9489,"l":27.635,"n":9240,"o":27.92,"t":"2026-07-14T04:00:00Z","v":4202478,"vw":27.722777},{"c":27.65,"h":27.82,"l":27.55,"n":7551,"o":27.57,"t":"2026-07-15T04:00:00Z","v":3659073,"vw":27.673635},{"c":28.36,"h":28.36,"l":27.79,"n":6935,"o":27.84,"t":"2026-07-16T04:00:00Z","v":3828018,"vw":28.240944},{"c":28.25,"h":28.875,"l":28.17,"n":15077,"o":28.63,"t":"2026-07-17T04:00:00Z","v":8247541,"vw":28.382091},{"c":28.18,"h":28.31,"l":28.105,"n":15655,"o":28.27,"t":"2026-07-20T04:00:00Z","v":14370298,"vw":28.188761},{"c":28.17,"h":28.19,"l":27.995,"n":9135,"o":28.12,"t":"2026-07-21T04:00:00Z","v":3821295,"vw":28.129988},{"c":28.35,"h":28.515,"l":28.305,"n":8544,"o":28.46,"t":"2026-07-22T04:00:00Z","v":3302852,"vw":28.390579},{"c":28.4,"h":28.555,"l":28.28,"n":8000,"o":28.33,"t":"2026-07-23T04:00:00Z","v":4709307,"vw":28.426263},{"c":28.75,"h":28.79,"l":28.44,"n":14546,"o":28.44,"t":"2026-07-24T04:00:00Z","v":8976101,"vw":28.689405},{"c":28.74,"h":29,"l":28.68,"n":16559,"o":28.68,"t":"2026-07-27T04:00:00Z","v":5271817,"vw":28.827593},{"c":29.14,"h":29.61,"l":29.11,"n":16563,"o":29.14,"t":"2026-07-28T04:00:00Z","v":7657026,"vw":29.28338},{"c":29.12,"h":29.385,"l":29.02,"n":11426,"o":29.23,"t":"2026-07-29T04:00:00Z","v":5924419,"vw":29.244879},{"c":28.72,"h":28.87,"l":28.465,"n":13590,"o":28.76,"t":"2026-07-30T04:00:00Z","v":8967030,"vw":28.669334},{"c":28.73,"h":28.81,"l":28.42,"n":17392,"o":28.57,"t":"2026-07-31T04:00:00Z","v":5737057,"vw":28.651641},{"c":28.64,"h":29,"l":28.5564,"n":16640,"o":28.81,"t":"2026-08-03T04:00:00Z","v":4177340,"vw":28.664765},{"c":28.71,"h":28.75,"l":28.225,"n":18117,"o":28.46,"t":"2026-08-04T04:00:00Z","v":6593511,"vw":28.575424},{"c":28.64,"h":28.8339,"l":28.4702,"n":29107,"o":28.79,"t":"2026-08-05T04:00:00Z","v":13475274,"vw":28.595323},{"c":28.72,"h":28.99,"l":28.56,"n":21131,"o":28.94,"t":"2026-08-06T04:00:00Z","v":4021501,"vw":28.664223},{"c":28.78,"h":28.79,"l":28.46,"n":16726,"o":28.53,"t":"2026-08-07T04:00:00Z","v":4233977,"vw":28.71523},{"c":28.99,"h":29,"l":28.72,"n":13145,"o":28.76,"t":"2026-08-10T04:00:00Z","v":4475567,"vw":28.884332},{"c":29.07,"h":29.145,"l":28.91,"n":12715,"o":28.94,"t":"2026-08-11T04:00:00Z","v":2034971,"vw":29.049606},{"c":29.07,"h":29.1152,"l":28.85,"n":10381,"o":28.905,"t":"2026-08-12T04:00:00Z","v":1987244,"vw":29.023924},{"c":29.26,"h":29.3275,"l":29.13,"n":9182,"o":29.19,"t":"2026-08-13T04:00:00Z","v":2324584,"vw":29.233043},{"c":29.34,"h":29.4,"l":29.215,"n":19586,"o":29.24,"t":"2026-08-14T04:00:00Z","v":2230452,"vw":29.330652},{"c":29.21,"h":29.32,"l":29.18,"n":9144,"o":29.23,"t":"2026-08-17T04:00:00Z","v":2946794,"vw":29.221724},{"c":29.56,"h":29.645,"l":29.46,"n":9523,"o":29.48,"t":"2026-08-18T04:00:00Z","v":2580439,"vw":29.588478},{"c":29.93,"h":30.125,"l":29.69,"n":21184,"o":29.725,"t":"2026-08-19T04:00:00Z","v":13021429,"vw":29.988234},{"c":29.73,"h":30.01,"l":29.705,"n":16027,"o":29.84,"t":"2026-08-20T04:00:00Z","v":4117919,"vw":29.870956},{"c":29.81,"h":29.9499,"l":29.72,"n":10471,"o":29.73,"t":"2026-08-21T04:00:00Z","v":7577175,"vw":29.830836},{"c":29.92,"h":29.9899,"l":29.81,"n":12282,"o":29.82,"t":"2026-08-24T04:00:00Z","v":2597930,"vw":29.883648},{"c":29.81,"h":29.89,"l":29.6801,"n":9739,"o":29.79,"t":"2026-08-25T04:00:00Z","v":2271544,"vw":29.822617},{"c":29.74,"h":29.9,"l":29.725,"n":9713,"o":29.725,"t":"2026-08-26T04:00:00Z","v":3673673,"vw":29.795221},{"c":29.39,"h":29.536,"l":29.36,"n":10794,"o":29.465,"t":"2026-08-27T04:00:00Z","v":2269669,"vw":29.451675},{"c":29.44,"h":29.4958,"l":29.373,"n":10063,"o":29.44,"t":"2026-08-28T04:00:00Z","v":2697374,"vw":29.423072},{"c":29.5,"h":29.555,"l":29.36,"n":10636,"o":29.48,"t":"2026-08-31T04:00:00Z","v":3090293,"vw":29.484396},{"c":29.61,"h":29.8725,"l":29.53,"n":10665,"o":29.77,"t":"2026-09-01T04:00:00Z","v":3636224,"vw":29.623073},{"c":29.75,"h":29.8,"l":29.57,"n":11293,"o":29.66,"t":"2026-09-02T04:00:00Z","v":4279634,"vw":29.740477},{"c":29.7,"h":29.88,"l":29.6,"n":11073,"o":29.82,"t":"2026-09-03T04:00:00Z","v":4532434,"vw":29.738776},{"c":29.4,"h":29.555,"l":29.385,"n":11728,"o":29.47,"t":"2026-09-04T04:00:00Z","v":5578720,"vw":29.461625},{"c":29.19,"h":29.36,"l":29.16,"n":10241,"o":29.3,"t":"2026-09-08T04:00:00Z","v":4255037,"vw":29.245984},{"c":29.08,"h":29.215,"l":29.005,"n":8567,"o":29.21,"t":"2026-09-09T04:00:00Z","v":3993587,"vw":29.081773},{"c":29.02,"h":29.23,"l":28.97,"n":7496,"o":29.2,"t":"2026-09-10T04:00:00Z","v":2188818,"vw":29.043795},{"c":29.12,"h":29.21,"l":29.02,"n":6075,"o":29.17,"t":"2026-09-11T04:00:00Z","v":1984853,"vw":29.118498},{"c":29.27,"h":29.54,"l":29.235,"n":8164,"o":29.45,"t":"2026-09-14T04:00:00Z","v":4006253,"vw":29.306601},{"c":29.29,"h":29.3399,"l":29.12,"n":7124,"o":29.24,"t":"2026-09-15T04:00:00Z","v":2497038,"vw":29.258397},{"c":28.89,"h":29.2,"l":28.795,"n":7854,"o":29.16,"t":"2026-09-16T04:00:00Z","v":2561370,"vw":28.992813},{"c":28.87,"h":28.95,"l":28.77,"n":17782,"o":28.91,"t":"2026-09-17T04:00:00Z","v":8555375,"vw":28.840355},{"c":28.74,"h":28.81,"l":28.665,"n":12332,"o":28.705,"t":"2026-09-18T04:00:00Z","v":6796892,"vw":28.74816},{"c":28.49,"h":28.7,"l":28.49,"n":10153,"o":28.67,"t":"2026-09-21T04:00:00Z","v":2700896,"vw":28.563874},{"c":28.56,"h":28.655,"l":28.465,"n":6679,"o":28.56,"t":"2026-09-22T04:00:00Z","v":2294147,"vw":28.593138},{"c":28.42,"h":28.661,"l":28.38,"n":7812,"o":28.58,"t":"2026-09-23T04:00:00Z","v":3503087,"vw":28.500185},{"c":28.33,"h":28.635,"l":28.32,"n":7627,"o":28.54,"t":"2026-09-24T04:00:00Z","v":5986910,"vw":28.52282},{"c":28.28,"h":28.325,"l":28.1809,"n":6906,"o":28.24,"t":"2026-09-25T04:00:00Z","v":2273237,"vw":28.247879},{"c":28.31,"h":28.405,"l":28.222,"n":7479,"o":28.32,"t":"2026-09-28T04:00:00Z","v":3691075,"vw":28.309777},{"c":28.18,"h":28.25,"l":28.04,"n":9068,"o":28.09,"t":"2026-09-29T04:00:00Z","v":4961875,"vw":28.163096},{"c":27.96,"h":28.33,"l":27.96,"n":8218,"o":28.3299,"t":"2026-09-30T04:00:00Z","v":2782791,"vw":28.128478},{"c":27.98,"h":28.01,"l":27.82,"n":8792,"o":27.9,"t":"2026-10-01T04:00:00Z","v":4067154,"vw":27.913877},{"c":28.04,"h":28.125,"l":27.93,"n":6554,"o":27.95,"t":"2026-10-02T04:00:00Z","v":2104304,"vw":28.03871},{"c":28.15,"h":28.18,"l":27.78,"n":7079,"o":28.02,"t":"2026-10-05T04:00:00Z","v":2876091,"vw":28.067608},{"c":28.36,"h":28.435,"l":28.18,"n":6672,"o":28.18,"t":"2026-10-06T04:00:00Z","v":2608029,"vw":28.314769},{"c":28.28,"h":28.5,"l":28.28,"n":6175,"o":28.42,"t":"2026-10-07T04:00:00Z","v":2297586,"vw":28.344769},{"c":28.82,"h":28.845,"l":28.39,"n":7754,"o":28.43,"t":"2026-10-08T04:00:00Z","v":2927964,"vw":28.660946},{"c":28.71,"h":28.785,"l":28.61,"n":6590,"o":28.63,"t":"2026-10-09T04:00:00Z","v":1834184,"vw":28.729613},{"c":29.07,"h":29.075,"l":28.84,"n":6376,"o":28.85,"t":"2026-10-12T04:00:00Z","v":2417395,"vw":28.987866},{"c":29.15,"h":29.28,"l":28.97,"n":7654,"o":29.28,"t":"2026-10-13T04:00:00Z","v":2560137,"vw":29.112798},{"c":29.55,"h":29.55,"l":29.22,"n":8952,"o":29.29,"t":"2026-10-14T04:00:00Z","v":3412335,"vw":29.399548},{"c":29.6,"h":29.99,"l":29.58,"n":9865,"o":29.955,"t":"2026-10-15T04:00:00Z","v":5410995,"vw":29.739291},{"c":30.04,"h":30.06,"l":29.81,"n":10327,"o":29.85,"t":"2026-10-16T04:00:00Z","v":4527417,"vw":29.953684},{"c":29.82,"h":29.95,"l":29.77,"n":7219,"o":29.82,"t":"2026-10-19T04:00:00Z","v":3401847,"vw":29.856872},{"c":30.11,"h":30.155,"l":29.9401,"n":6986,"o":30.01,"t":"2026-10-20T04:00:00Z","v":3783057,"vw":30.034104},{"c":29.85,"h":29.92,"l":29.78,"n":7430,"o":29.82,"t":"2026-10-21T04:00:00Z","v":3109828,"vw":29.825502},{"c":30.51,"h":30.51,"l":30.01,"n":13119,"o":30.03,"t":"2026-10-22T04:00:00Z","v":11720354,"vw":30.367675},{"c":30.46,"h":30.49,"l":30.29,"n":5683,"o":30.36,"t":"2026-10-23T04:00:00Z","v":3301363,"vw":30.366167}],"volatilityBars":[{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-09-22T08:00:00Z","v":500,"vw":28.6},{"c":28.6818,"h":28.6818,"l":28.6818,"n":1,"o":28.6818,"t":"2026-09-22T09:15:00Z","v":211,"vw":28.6818},{"c":28.6742,"h":28.6921,"l":28.6742,"n":3,"o":28.6921,"t":"2026-09-22T11:15:00Z","v":400,"vw":28.682625},{"c":28.46,"h":28.5,"l":28.46,"n":9,"o":28.5,"t":"2026-09-22T11:30:00Z","v":236,"vw":28.477467},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-09-22T12:45:00Z","v":106,"vw":28.5},{"c":28.52,"h":28.52,"l":28.52,"n":5,"o":28.52,"t":"2026-09-22T13:15:00Z","v":2106,"vw":28.52},{"c":28.51,"h":28.59,"l":28.465,"n":744,"o":28.56,"t":"2026-09-22T13:30:00Z","v":181774,"vw":28.524992},{"c":28.515,"h":28.55,"l":28.5021,"n":298,"o":28.505,"t":"2026-09-22T13:45:00Z","v":72137,"vw":28.525155},{"c":28.57,"h":28.6,"l":28.52,"n":318,"o":28.53,"t":"2026-09-22T14:00:00Z","v":72875,"vw":28.567179},{"c":28.565,"h":28.5872,"l":28.5623,"n":311,"o":28.575,"t":"2026-09-22T14:15:00Z","v":120285,"vw":28.575753},{"c":28.62,"h":28.64,"l":28.555,"n":296,"o":28.565,"t":"2026-09-22T14:30:00Z","v":58233,"vw":28.605581},{"c":28.62,"h":28.655,"l":28.6059,"n":276,"o":28.625,"t":"2026-09-22T14:45:00Z","v":84498,"vw":28.631543},{"c":28.64,"h":28.64,"l":28.615,"n":231,"o":28.62,"t":"2026-09-22T15:00:00Z","v":87067,"vw":28.627885},{"c":28.635,"h":28.65,"l":28.62,"n":247,"o":28.64,"t":"2026-09-22T15:15:00Z","v":57753,"vw":28.638189},{"c":28.62,"h":28.64,"l":28.6,"n":246,"o":28.6352,"t":"2026-09-22T15:30:00Z","v":100369,"vw":28.613545},{"c":28.617,"h":28.625,"l":28.61,"n":175,"o":28.6226,"t":"2026-09-22T15:45:00Z","v":97117,"vw":28.617045},{"c":28.655,"h":28.655,"l":28.6199,"n":200,"o":28.6199,"t":"2026-09-22T16:00:00Z","v":40101,"vw":28.630338},{"c":28.63,"h":28.655,"l":28.605,"n":132,"o":28.655,"t":"2026-09-22T16:15:00Z","v":81391,"vw":28.62318},{"c":28.62,"h":28.6459,"l":28.6128,"n":90,"o":28.635,"t":"2026-09-22T16:30:00Z","v":49663,"vw":28.628808},{"c":28.6499,"h":28.6499,"l":28.6128,"n":187,"o":28.6128,"t":"2026-09-22T16:45:00Z","v":66091,"vw":28.635488},{"c":28.625,"h":28.645,"l":28.62,"n":134,"o":28.645,"t":"2026-09-22T17:00:00Z","v":37009,"vw":28.630609},{"c":28.625,"h":28.625,"l":28.6,"n":178,"o":28.615,"t":"2026-09-22T17:15:00Z","v":56568,"vw":28.612487},{"c":28.6299,"h":28.64,"l":28.625,"n":178,"o":28.63,"t":"2026-09-22T17:30:00Z","v":71568,"vw":28.631004},{"c":28.585,"h":28.63,"l":28.57,"n":348,"o":28.6232,"t":"2026-09-22T17:45:00Z","v":110857,"vw":28.598624},{"c":28.595,"h":28.6097,"l":28.575,"n":191,"o":28.575,"t":"2026-09-22T18:00:00Z","v":66061,"vw":28.591223},{"c":28.595,"h":28.605,"l":28.5801,"n":156,"o":28.5919,"t":"2026-09-22T18:15:00Z","v":53180,"vw":28.595007},{"c":28.575,"h":28.6,"l":28.575,"n":193,"o":28.5902,"t":"2026-09-22T18:30:00Z","v":104323,"vw":28.586903},{"c":28.58,"h":28.59,"l":28.5727,"n":175,"o":28.575,"t":"2026-09-22T18:45:00Z","v":71292,"vw":28.581532},{"c":28.595,"h":28.5968,"l":28.575,"n":225,"o":28.585,"t":"2026-09-22T19:00:00Z","v":76018,"vw":28.587094},{"c":28.596,"h":28.605,"l":28.58,"n":210,"o":28.5968,"t":"2026-09-22T19:15:00Z","v":121037,"vw":28.592745},{"c":28.61,"h":28.615,"l":28.585,"n":257,"o":28.59,"t":"2026-09-22T19:30:00Z","v":76860,"vw":28.597094},{"c":28.56,"h":28.62,"l":28.55,"n":485,"o":28.6,"t":"2026-09-22T19:45:00Z","v":252330,"vw":28.574307},{"c":28.56,"h":28.56,"l":28.56,"n":10,"o":28.56,"t":"2026-09-22T20:00:00Z","v":18654,"vw":28.56},{"c":28.56,"h":28.57,"l":28.56,"n":3,"o":28.57,"t":"2026-09-22T20:45:00Z","v":735,"vw":28.56327},{"c":28.58,"h":28.58,"l":28.58,"n":2,"o":28.58,"t":"2026-09-22T21:30:00Z","v":200,"vw":28.58},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-09-22T23:00:00Z","v":231,"vw":28.6},{"c":28.7121,"h":28.7121,"l":28.7121,"n":1,"o":28.7121,"t":"2026-09-22T23:15:00Z","v":200,"vw":28.7121},{"c":28.7271,"h":28.7271,"l":28.7271,"n":1,"o":28.7271,"t":"2026-09-22T23:30:00Z","v":113,"vw":28.7271},{"c":28.59,"h":28.59,"l":28.59,"n":4,"o":28.59,"t":"2026-09-23T08:15:00Z","v":300,"vw":28.59},{"c":28.62,"h":28.62,"l":28.62,"n":1,"o":28.62,"t":"2026-09-23T11:45:00Z","v":100,"vw":28.62},{"c":28.56,"h":28.59,"l":28.5384,"n":10,"o":28.5384,"t":"2026-09-23T13:15:00Z","v":3846,"vw":28.556637},{"c":28.51,"h":28.59,"l":28.51,"n":599,"o":28.53,"t":"2026-09-23T13:30:00Z","v":236154,"vw":28.561103},{"c":28.4901,"h":28.535,"l":28.4727,"n":460,"o":28.52,"t":"2026-09-23T13:45:00Z","v":133179,"vw":28.506982},{"c":28.59,"h":28.59,"l":28.48,"n":395,"o":28.49,"t":"2026-09-23T14:00:00Z","v":139718,"vw":28.51382},{"c":28.6199,"h":28.661,"l":28.58,"n":380,"o":28.59,"t":"2026-09-23T14:15:00Z","v":202085,"vw":28.630622},{"c":28.605,"h":28.655,"l":28.6,"n":369,"o":28.62,"t":"2026-09-23T14:30:00Z","v":242986,"vw":28.625155},{"c":28.55,"h":28.6,"l":28.52,"n":409,"o":28.59,"t":"2026-09-23T14:45:00Z","v":191010,"vw":28.576709},{"c":28.5499,"h":28.56,"l":28.525,"n":273,"o":28.55,"t":"2026-09-23T15:00:00Z","v":148564,"vw":28.541035},{"c":28.515,"h":28.555,"l":28.51,"n":208,"o":28.545,"t":"2026-09-23T15:15:00Z","v":96945,"vw":28.537971},{"c":28.5176,"h":28.525,"l":28.5032,"n":196,"o":28.515,"t":"2026-09-23T15:30:00Z","v":124264,"vw":28.512088},{"c":28.5,"h":28.53,"l":28.49,"n":174,"o":28.515,"t":"2026-09-23T15:45:00Z","v":56605,"vw":28.514251},{"c":28.495,"h":28.505,"l":28.48,"n":226,"o":28.495,"t":"2026-09-23T16:00:00Z","v":76435,"vw":28.492611},{"c":28.51,"h":28.51,"l":28.485,"n":257,"o":28.5,"t":"2026-09-23T16:15:00Z","v":173924,"vw":28.494025},{"c":28.515,"h":28.525,"l":28.495,"n":126,"o":28.515,"t":"2026-09-23T16:30:00Z","v":34580,"vw":28.510067},{"c":28.455,"h":28.525,"l":28.44,"n":318,"o":28.52,"t":"2026-09-23T16:45:00Z","v":94321,"vw":28.479123},{"c":28.455,"h":28.47,"l":28.445,"n":222,"o":28.455,"t":"2026-09-23T17:00:00Z","v":115128,"vw":28.456057},{"c":28.485,"h":28.485,"l":28.445,"n":190,"o":28.45,"t":"2026-09-23T17:15:00Z","v":89807,"vw":28.4632},{"c":28.525,"h":28.53,"l":28.485,"n":146,"o":28.485,"t":"2026-09-23T17:30:00Z","v":106062,"vw":28.494694},{"c":28.53,"h":28.53,"l":28.505,"n":285,"o":28.525,"t":"2026-09-23T17:45:00Z","v":42968,"vw":28.516446},{"c":28.49,"h":28.537,"l":28.4832,"n":167,"o":28.535,"t":"2026-09-23T18:00:00Z","v":70241,"vw":28.506543},{"c":28.445,"h":28.48,"l":28.445,"n":149,"o":28.48,"t":"2026-09-23T18:15:00Z","v":42227,"vw":28.459834},{"c":28.425,"h":28.4556,"l":28.425,"n":194,"o":28.45,"t":"2026-09-23T18:30:00Z","v":62666,"vw":28.445495},{"c":28.415,"h":28.4274,"l":28.404,"n":252,"o":28.425,"t":"2026-09-23T18:45:00Z","v":137676,"vw":28.41209},{"c":28.4203,"h":28.43,"l":28.41,"n":320,"o":28.415,"t":"2026-09-23T19:00:00Z","v":102085,"vw":28.420879},{"c":28.41,"h":28.43,"l":28.4,"n":260,"o":28.4276,"t":"2026-09-23T19:15:00Z","v":72049,"vw":28.415399},{"c":28.4099,"h":28.425,"l":28.39,"n":388,"o":28.41,"t":"2026-09-23T19:30:00Z","v":142391,"vw":28.40682},{"c":28.42,"h":28.45,"l":28.38,"n":594,"o":28.41,"t":"2026-09-23T19:45:00Z","v":531336,"vw":28.419218},{"c":28.42,"h":28.42,"l":28.42,"n":11,"o":28.42,"t":"2026-09-23T20:00:00Z","v":25264,"vw":28.42},{"c":28.6832,"h":28.7,"l":28.48,"n":33,"o":28.51,"t":"2026-09-23T23:00:00Z","v":6442,"vw":28.553119},{"c":28.47,"h":28.47,"l":28.47,"n":3,"o":28.47,"t":"2026-09-24T11:00:00Z","v":3500,"vw":28.47},{"c":28.59,"h":28.59,"l":28.57,"n":4,"o":28.57,"t":"2026-09-24T13:15:00Z","v":9805,"vw":28.580816},{"c":28.565,"h":28.5985,"l":28.53,"n":438,"o":28.59,"t":"2026-09-24T13:30:00Z","v":169072,"vw":28.553461},{"c":28.59,"h":28.615,"l":28.53,"n":1104,"o":28.565,"t":"2026-09-24T13:45:00Z","v":3447886,"vw":28.558985},{"c":28.595,"h":28.61,"l":28.574,"n":449,"o":28.59,"t":"2026-09-24T14:00:00Z","v":289419,"vw":28.591272},{"c":28.555,"h":28.635,"l":28.55,"n":353,"o":28.595,"t":"2026-09-24T14:15:00Z","v":107715,"vw":28.591062},{"c":28.56,"h":28.57,"l":28.53,"n":229,"o":28.5551,"t":"2026-09-24T14:30:00Z","v":114855,"vw":28.549728},{"c":28.52,"h":28.56,"l":28.495,"n":347,"o":28.56,"t":"2026-09-24T14:45:00Z","v":155364,"vw":28.523298},{"c":28.495,"h":28.525,"l":28.49,"n":263,"o":28.525,"t":"2026-09-24T15:00:00Z","v":101991,"vw":28.500235},{"c":28.48,"h":28.505,"l":28.47,"n":222,"o":28.49,"t":"2026-09-24T15:15:00Z","v":106988,"vw":28.487804},{"c":28.475,"h":28.49,"l":28.4517,"n":198,"o":28.48,"t":"2026-09-24T15:30:00Z","v":91318,"vw":28.469731},{"c":28.46,"h":28.475,"l":28.45,"n":169,"o":28.475,"t":"2026-09-24T15:45:00Z","v":44877,"vw":28.464786},{"c":28.48,"h":28.485,"l":28.455,"n":126,"o":28.465,"t":"2026-09-24T16:00:00Z","v":40670,"vw":28.469454},{"c":28.465,"h":28.48,"l":28.43,"n":279,"o":28.47,"t":"2026-09-24T16:15:00Z","v":199932,"vw":28.456431},{"c":28.415,"h":28.46,"l":28.41,"n":164,"o":28.46,"t":"2026-09-24T16:30:00Z","v":49616,"vw":28.432709},{"c":28.43,"h":28.449,"l":28.395,"n":164,"o":28.4143,"t":"2026-09-24T16:45:00Z","v":80240,"vw":28.418815},{"c":28.425,"h":28.43,"l":28.395,"n":154,"o":28.42,"t":"2026-09-24T17:00:00Z","v":55858,"vw":28.412455},{"c":28.405,"h":28.4259,"l":28.39,"n":183,"o":28.42,"t":"2026-09-24T17:15:00Z","v":59061,"vw":28.404577},{"c":28.4126,"h":28.425,"l":28.4,"n":186,"o":28.405,"t":"2026-09-24T17:30:00Z","v":209545,"vw":28.411098},{"c":28.425,"h":28.425,"l":28.4097,"n":233,"o":28.42,"t":"2026-09-24T17:45:00Z","v":42857,"vw":28.415964},{"c":28.4,"h":28.425,"l":28.4,"n":118,"o":28.425,"t":"2026-09-24T18:00:00Z","v":47189,"vw":28.410173},{"c":28.415,"h":28.4299,"l":28.3801,"n":127,"o":28.41,"t":"2026-09-24T18:15:00Z","v":29691,"vw":28.407043},{"c":28.385,"h":28.41,"l":28.38,"n":164,"o":28.41,"t":"2026-09-24T18:30:00Z","v":86909,"vw":28.393712},{"c":28.365,"h":28.39,"l":28.36,"n":318,"o":28.383,"t":"2026-09-24T18:45:00Z","v":76357,"vw":28.370538},{"c":28.375,"h":28.38,"l":28.354,"n":255,"o":28.36,"t":"2026-09-24T19:00:00Z","v":48515,"vw":28.362585},{"c":28.38,"h":28.38,"l":28.36,"n":150,"o":28.38,"t":"2026-09-24T19:15:00Z","v":49091,"vw":28.367511},{"c":28.38,"h":28.38,"l":28.35,"n":277,"o":28.375,"t":"2026-09-24T19:30:00Z","v":78369,"vw":28.365974},{"c":28.32,"h":28.38,"l":28.32,"n":761,"o":28.375,"t":"2026-09-24T19:45:00Z","v":155642,"vw":28.342445},{"c":28.33,"h":28.33,"l":28.33,"n":11,"o":28.33,"t":"2026-09-24T20:00:00Z","v":27232,"vw":28.33},{"c":28.36,"h":28.37,"l":28.36,"n":2,"o":28.37,"t":"2026-09-24T21:45:00Z","v":600,"vw":28.368333},{"c":28.36,"h":28.36,"l":28.36,"n":2,"o":28.36,"t":"2026-09-24T22:00:00Z","v":110,"vw":28.36},{"c":28.36,"h":28.36,"l":28.31,"n":25,"o":28.31,"t":"2026-09-24T23:30:00Z","v":2760,"vw":28.319872},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-09-24T23:45:00Z","v":2000,"vw":28.3},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-09-25T10:30:00Z","v":303,"vw":28.47},{"c":28.4479,"h":28.4479,"l":28.4479,"n":1,"o":28.4479,"t":"2026-09-25T12:30:00Z","v":1009,"vw":28.4479},{"c":28.28,"h":28.28,"l":28.28,"n":7,"o":28.28,"t":"2026-09-25T12:45:00Z","v":283,"vw":28.28},{"c":28.205,"h":28.25,"l":28.19,"n":705,"o":28.24,"t":"2026-09-25T13:30:00Z","v":148379,"vw":28.23101},{"c":28.2599,"h":28.26,"l":28.1809,"n":272,"o":28.2,"t":"2026-09-25T13:45:00Z","v":67465,"vw":28.225985},{"c":28.2299,"h":28.265,"l":28.195,"n":367,"o":28.26,"t":"2026-09-25T14:00:00Z","v":87069,"vw":28.213895},{"c":28.25,"h":28.26,"l":28.2209,"n":322,"o":28.23,"t":"2026-09-25T14:15:00Z","v":104148,"vw":28.242943},{"c":28.25,"h":28.255,"l":28.22,"n":256,"o":28.2436,"t":"2026-09-25T14:30:00Z","v":123499,"vw":28.235258},{"c":28.225,"h":28.255,"l":28.21,"n":247,"o":28.25,"t":"2026-09-25T14:45:00Z","v":71881,"vw":28.233444},{"c":28.25,"h":28.275,"l":28.2201,"n":239,"o":28.235,"t":"2026-09-25T15:00:00Z","v":94097,"vw":28.250906},{"c":28.24,"h":28.27,"l":28.234,"n":223,"o":28.25,"t":"2026-09-25T15:15:00Z","v":72352,"vw":28.250071},{"c":28.2299,"h":28.2551,"l":28.2201,"n":227,"o":28.24,"t":"2026-09-25T15:30:00Z","v":53717,"vw":28.242375},{"c":28.21,"h":28.2301,"l":28.2096,"n":230,"o":28.2299,"t":"2026-09-25T15:45:00Z","v":74986,"vw":28.219845},{"c":28.265,"h":28.275,"l":28.21,"n":236,"o":28.21,"t":"2026-09-25T16:00:00Z","v":89018,"vw":28.241136},{"c":28.27,"h":28.27,"l":28.2336,"n":207,"o":28.255,"t":"2026-09-25T16:15:00Z","v":79002,"vw":28.251977},{"c":28.255,"h":28.275,"l":28.2466,"n":205,"o":28.27,"t":"2026-09-25T16:30:00Z","v":97648,"vw":28.260341},{"c":28.2401,"h":28.26,"l":28.235,"n":234,"o":28.255,"t":"2026-09-25T16:45:00Z","v":131890,"vw":28.249403},{"c":28.245,"h":28.255,"l":28.23,"n":180,"o":28.24,"t":"2026-09-25T17:00:00Z","v":37878,"vw":28.238961},{"c":28.245,"h":28.25,"l":28.23,"n":195,"o":28.245,"t":"2026-09-25T17:15:00Z","v":47632,"vw":28.240251},{"c":28.245,"h":28.2571,"l":28.2333,"n":263,"o":28.25,"t":"2026-09-25T17:30:00Z","v":255643,"vw":28.248183},{"c":28.25,"h":28.25,"l":28.235,"n":326,"o":28.2474,"t":"2026-09-25T17:45:00Z","v":37606,"vw":28.245234},{"c":28.2467,"h":28.255,"l":28.2303,"n":125,"o":28.25,"t":"2026-09-25T18:00:00Z","v":17637,"vw":28.246064},{"c":28.235,"h":28.245,"l":28.225,"n":154,"o":28.245,"t":"2026-09-25T18:15:00Z","v":34733,"vw":28.235642},{"c":28.2351,"h":28.245,"l":28.2201,"n":174,"o":28.24,"t":"2026-09-25T18:30:00Z","v":48843,"vw":28.235353},{"c":28.25,"h":28.255,"l":28.234,"n":193,"o":28.235,"t":"2026-09-25T18:45:00Z","v":69889,"vw":28.247057},{"c":28.2743,"h":28.2743,"l":28.24,"n":192,"o":28.255,"t":"2026-09-25T19:00:00Z","v":42341,"vw":28.254289},{"c":28.2424,"h":28.2797,"l":28.24,"n":188,"o":28.275,"t":"2026-09-25T19:15:00Z","v":64506,"vw":28.264086},{"c":28.285,"h":28.285,"l":28.245,"n":208,"o":28.245,"t":"2026-09-25T19:30:00Z","v":143128,"vw":28.272562},{"c":28.285,"h":28.325,"l":28.28,"n":452,"o":28.29,"t":"2026-09-25T19:45:00Z","v":157294,"vw":28.294314},{"c":28.28,"h":28.28,"l":28.28,"n":11,"o":28.28,"t":"2026-09-25T20:00:00Z","v":13443,"vw":28.28},{"c":28.2587,"h":28.2587,"l":28.2587,"n":1,"o":28.2587,"t":"2026-09-25T22:15:00Z","v":100,"vw":28.2587},{"c":28.29,"h":28.33,"l":28.222,"n":806,"o":28.32,"t":"2026-09-28T13:30:00Z","v":291660,"vw":28.279616},{"c":28.33,"h":28.36,"l":28.275,"n":385,"o":28.29,"t":"2026-09-28T13:45:00Z","v":169545,"vw":28.315987},{"c":28.395,"h":28.405,"l":28.3,"n":331,"o":28.33,"t":"2026-09-28T14:00:00Z","v":116743,"vw":28.342989},{"c":28.365,"h":28.3969,"l":28.335,"n":307,"o":28.39,"t":"2026-09-28T14:15:00Z","v":161420,"vw":28.343896},{"c":28.335,"h":28.38,"l":28.33,"n":378,"o":28.3602,"t":"2026-09-28T14:30:00Z","v":131103,"vw":28.346924},{"c":28.315,"h":28.35,"l":28.31,"n":345,"o":28.335,"t":"2026-09-28T14:45:00Z","v":140647,"vw":28.339533},{"c":28.295,"h":28.32,"l":28.295,"n":245,"o":28.315,"t":"2026-09-28T15:00:00Z","v":102109,"vw":28.30236},{"c":28.255,"h":28.31,"l":28.25,"n":281,"o":28.3,"t":"2026-09-28T15:15:00Z","v":194687,"vw":28.276822},{"c":28.29,"h":28.29,"l":28.26,"n":213,"o":28.26,"t":"2026-09-28T15:30:00Z","v":108899,"vw":28.275473},{"c":28.275,"h":28.305,"l":28.2734,"n":166,"o":28.29,"t":"2026-09-28T15:45:00Z","v":50481,"vw":28.292686},{"c":28.275,"h":28.2875,"l":28.2632,"n":175,"o":28.275,"t":"2026-09-28T16:00:00Z","v":98645,"vw":28.273129},{"c":28.32,"h":28.3266,"l":28.26,"n":271,"o":28.28,"t":"2026-09-28T16:15:00Z","v":146845,"vw":28.290678},{"c":28.31,"h":28.3241,"l":28.295,"n":203,"o":28.31,"t":"2026-09-28T16:30:00Z","v":114006,"vw":28.303905},{"c":28.325,"h":28.33,"l":28.305,"n":142,"o":28.3172,"t":"2026-09-28T16:45:00Z","v":49155,"vw":28.312893},{"c":28.34,"h":28.355,"l":28.315,"n":244,"o":28.3201,"t":"2026-09-28T17:00:00Z","v":221503,"vw":28.331311},{"c":28.315,"h":28.33,"l":28.3,"n":196,"o":28.31,"t":"2026-09-28T17:15:00Z","v":81479,"vw":28.315219},{"c":28.305,"h":28.325,"l":28.285,"n":201,"o":28.32,"t":"2026-09-28T17:30:00Z","v":94394,"vw":28.297944},{"c":28.31,"h":28.32,"l":28.295,"n":416,"o":28.3,"t":"2026-09-28T17:45:00Z","v":88497,"vw":28.30377},{"c":28.31,"h":28.335,"l":28.3,"n":158,"o":28.32,"t":"2026-09-28T18:00:00Z","v":111229,"vw":28.316725},{"c":28.315,"h":28.325,"l":28.305,"n":126,"o":28.315,"t":"2026-09-28T18:15:00Z","v":61023,"vw":28.31256},{"c":28.315,"h":28.32,"l":28.3,"n":232,"o":28.315,"t":"2026-09-28T18:30:00Z","v":117975,"vw":28.309968},{"c":28.315,"h":28.3199,"l":28.3,"n":166,"o":28.315,"t":"2026-09-28T18:45:00Z","v":39545,"vw":28.307747},{"c":28.3124,"h":28.325,"l":28.3,"n":249,"o":28.31,"t":"2026-09-28T19:00:00Z","v":96128,"vw":28.314634},{"c":28.31,"h":28.32,"l":28.295,"n":203,"o":28.315,"t":"2026-09-28T19:15:00Z","v":79047,"vw":28.307612},{"c":28.335,"h":28.3394,"l":28.305,"n":240,"o":28.315,"t":"2026-09-28T19:30:00Z","v":154127,"vw":28.322919},{"c":28.315,"h":28.34,"l":28.3,"n":555,"o":28.335,"t":"2026-09-28T19:45:00Z","v":655651,"vw":28.311725},{"c":28.35,"h":28.35,"l":28.31,"n":11,"o":28.31,"t":"2026-09-28T20:00:00Z","v":10715,"vw":28.310673},{"c":28.36,"h":28.36,"l":28.36,"n":8,"o":28.36,"t":"2026-09-28T21:30:00Z","v":133,"vw":28.36},{"c":28.36,"h":28.36,"l":28.315,"n":2,"o":28.315,"t":"2026-09-28T21:45:00Z","v":820,"vw":28.353415},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-09-28T23:45:00Z","v":100,"vw":28.35},{"c":28.31,"h":28.41,"l":28.31,"n":11,"o":28.41,"t":"2026-09-29T08:00:00Z","v":685,"vw":28.372969},{"c":28.27,"h":28.27,"l":28.27,"n":1,"o":28.27,"t":"2026-09-29T10:00:00Z","v":200,"vw":28.27},{"c":28.2425,"h":28.2425,"l":28.22,"n":6,"o":28.22,"t":"2026-09-29T11:30:00Z","v":209,"vw":28.230976},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-09-29T12:15:00Z","v":100,"vw":28.29},{"c":28.07,"h":28.09,"l":28.07,"n":26,"o":28.09,"t":"2026-09-29T13:15:00Z","v":7697,"vw":28.085526},{"c":28.2,"h":28.21,"l":28.04,"n":984,"o":28.09,"t":"2026-09-29T13:30:00Z","v":405946,"vw":28.115253},{"c":28.2,"h":28.22,"l":28.185,"n":397,"o":28.2,"t":"2026-09-29T13:45:00Z","v":154502,"vw":28.20322},{"c":28.23,"h":28.25,"l":28.195,"n":452,"o":28.2,"t":"2026-09-29T14:00:00Z","v":170546,"vw":28.218956},{"c":28.175,"h":28.2351,"l":28.165,"n":531,"o":28.23,"t":"2026-09-29T14:15:00Z","v":249362,"vw":28.183604},{"c":28.13,"h":28.18,"l":28.125,"n":443,"o":28.18,"t":"2026-09-29T14:30:00Z","v":251353,"vw":28.147397},{"c":28.1302,"h":28.15,"l":28.125,"n":402,"o":28.13,"t":"2026-09-29T14:45:00Z","v":176876,"vw":28.138143},{"c":28.13,"h":28.135,"l":28.11,"n":268,"o":28.13,"t":"2026-09-29T15:00:00Z","v":89841,"vw":28.121158},{"c":28.135,"h":28.14,"l":28.1101,"n":284,"o":28.125,"t":"2026-09-29T15:15:00Z","v":513348,"vw":28.130899},{"c":28.16,"h":28.165,"l":28.13,"n":308,"o":28.13,"t":"2026-09-29T15:30:00Z","v":105065,"vw":28.15082},{"c":28.145,"h":28.165,"l":28.125,"n":309,"o":28.165,"t":"2026-09-29T15:45:00Z","v":177539,"vw":28.14121},{"c":28.155,"h":28.165,"l":28.145,"n":199,"o":28.15,"t":"2026-09-29T16:00:00Z","v":49807,"vw":28.155285},{"c":28.17,"h":28.1775,"l":28.16,"n":187,"o":28.16,"t":"2026-09-29T16:15:00Z","v":43336,"vw":28.167156},{"c":28.145,"h":28.1759,"l":28.145,"n":171,"o":28.17,"t":"2026-09-29T16:30:00Z","v":76071,"vw":28.16193},{"c":28.155,"h":28.155,"l":28.125,"n":137,"o":28.1427,"t":"2026-09-29T16:45:00Z","v":32057,"vw":28.140036},{"c":28.15,"h":28.16,"l":28.1399,"n":232,"o":28.16,"t":"2026-09-29T17:00:00Z","v":78978,"vw":28.146706},{"c":28.15,"h":28.15,"l":28.13,"n":216,"o":28.145,"t":"2026-09-29T17:15:00Z","v":154143,"vw":28.138797},{"c":28.17,"h":28.17,"l":28.1437,"n":211,"o":28.15,"t":"2026-09-29T17:30:00Z","v":57852,"vw":28.154896},{"c":28.175,"h":28.18,"l":28.155,"n":338,"o":28.17,"t":"2026-09-29T17:45:00Z","v":71489,"vw":28.166011},{"c":28.168,"h":28.195,"l":28.155,"n":260,"o":28.17,"t":"2026-09-29T18:00:00Z","v":127335,"vw":28.174004},{"c":28.17,"h":28.1999,"l":28.165,"n":452,"o":28.1698,"t":"2026-09-29T18:15:00Z","v":406351,"vw":28.180621},{"c":28.17,"h":28.185,"l":28.16,"n":189,"o":28.175,"t":"2026-09-29T18:30:00Z","v":221427,"vw":28.177237},{"c":28.15,"h":28.175,"l":28.14,"n":154,"o":28.17,"t":"2026-09-29T18:45:00Z","v":43606,"vw":28.155144},{"c":28.1501,"h":28.165,"l":28.14,"n":219,"o":28.15,"t":"2026-09-29T19:00:00Z","v":35456,"vw":28.154138},{"c":28.18,"h":28.185,"l":28.144,"n":465,"o":28.1501,"t":"2026-09-29T19:15:00Z","v":265472,"vw":28.171297},{"c":28.2,"h":28.2061,"l":28.18,"n":242,"o":28.19,"t":"2026-09-29T19:30:00Z","v":166866,"vw":28.191108},{"c":28.19,"h":28.2,"l":28.18,"n":736,"o":28.1959,"t":"2026-09-29T19:45:00Z","v":709141,"vw":28.190257},{"c":28.2,"h":28.2,"l":28.18,"n":12,"o":28.18,"t":"2026-09-29T20:00:00Z","v":112613,"vw":28.180031},{"c":28.25,"h":28.25,"l":28.25,"n":1,"o":28.25,"t":"2026-09-29T20:15:00Z","v":4000,"vw":28.25},{"c":28.24,"h":28.24,"l":28.24,"n":4,"o":28.24,"t":"2026-09-29T21:30:00Z","v":305,"vw":28.24},{"c":28.2389,"h":28.2389,"l":28.2389,"n":1,"o":28.2389,"t":"2026-09-29T22:00:00Z","v":100,"vw":28.2389},{"c":28.24,"h":28.33,"l":28.225,"n":670,"o":28.3299,"t":"2026-09-30T13:30:00Z","v":213403,"vw":28.275413},{"c":28.2201,"h":28.26,"l":28.22,"n":306,"o":28.24,"t":"2026-09-30T13:45:00Z","v":120847,"vw":28.2405},{"c":28.175,"h":28.22,"l":28.165,"n":459,"o":28.22,"t":"2026-09-30T14:00:00Z","v":193712,"vw":28.183916},{"c":28.165,"h":28.2204,"l":28.16,"n":463,"o":28.1673,"t":"2026-09-30T14:15:00Z","v":130474,"vw":28.199545},{"c":28.1427,"h":28.195,"l":28.1427,"n":321,"o":28.17,"t":"2026-09-30T14:30:00Z","v":81413,"vw":28.180813},{"c":28.165,"h":28.205,"l":28.14,"n":334,"o":28.14,"t":"2026-09-30T14:45:00Z","v":106898,"vw":28.179776},{"c":28.145,"h":28.1699,"l":28.14,"n":243,"o":28.16,"t":"2026-09-30T15:00:00Z","v":81859,"vw":28.151624},{"c":28.165,"h":28.1701,"l":28.15,"n":268,"o":28.16,"t":"2026-09-30T15:15:00Z","v":95145,"vw":28.161113},{"c":28.15,"h":28.18,"l":28.14,"n":248,"o":28.17,"t":"2026-09-30T15:30:00Z","v":94740,"vw":28.16774},{"c":28.15,"h":28.1699,"l":28.13,"n":243,"o":28.15,"t":"2026-09-30T15:45:00Z","v":74284,"vw":28.14891},{"c":28.195,"h":28.1966,"l":28.16,"n":156,"o":28.16,"t":"2026-09-30T16:00:00Z","v":41508,"vw":28.177171},{"c":28.175,"h":28.195,"l":28.17,"n":208,"o":28.19,"t":"2026-09-30T16:15:00Z","v":71111,"vw":28.182233},{"c":28.185,"h":28.195,"l":28.165,"n":152,"o":28.17,"t":"2026-09-30T16:30:00Z","v":86723,"vw":28.180564},{"c":28.175,"h":28.19,"l":28.17,"n":152,"o":28.19,"t":"2026-09-30T16:45:00Z","v":83938,"vw":28.181759},{"c":28.175,"h":28.1899,"l":28.17,"n":129,"o":28.175,"t":"2026-09-30T17:00:00Z","v":46129,"vw":28.180741},{"c":28.17,"h":28.17,"l":28.15,"n":135,"o":28.17,"t":"2026-09-30T17:15:00Z","v":21548,"vw":28.159623},{"c":28.165,"h":28.1781,"l":28.155,"n":107,"o":28.16,"t":"2026-09-30T17:30:00Z","v":20197,"vw":28.165685},{"c":28.165,"h":28.1699,"l":28.144,"n":300,"o":28.165,"t":"2026-09-30T17:45:00Z","v":38534,"vw":28.154413},{"c":28.115,"h":28.165,"l":28.105,"n":193,"o":28.165,"t":"2026-09-30T18:00:00Z","v":38326,"vw":28.133143},{"c":28.075,"h":28.115,"l":28.0703,"n":206,"o":28.115,"t":"2026-09-30T18:15:00Z","v":51274,"vw":28.091285},{"c":28.075,"h":28.08,"l":28.0548,"n":260,"o":28.07,"t":"2026-09-30T18:30:00Z","v":120393,"vw":28.066151},{"c":28.075,"h":28.08,"l":28.06,"n":185,"o":28.075,"t":"2026-09-30T18:45:00Z","v":66364,"vw":28.06653},{"c":28.07,"h":28.08,"l":28.06,"n":315,"o":28.075,"t":"2026-09-30T19:00:00Z","v":75553,"vw":28.067241},{"c":28.0573,"h":28.085,"l":28.05,"n":291,"o":28.065,"t":"2026-09-30T19:15:00Z","v":159364,"vw":28.070043},{"c":28.035,"h":28.055,"l":28.02,"n":412,"o":28.05,"t":"2026-09-30T19:30:00Z","v":150881,"vw":28.036199},{"c":27.98,"h":28.06,"l":27.975,"n":1134,"o":28.03,"t":"2026-09-30T19:45:00Z","v":391354,"vw":28.017072},{"c":27.96,"h":27.96,"l":27.96,"n":9,"o":27.96,"t":"2026-09-30T20:00:00Z","v":119638,"vw":27.96},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-09-30T20:15:00Z","v":100,"vw":28},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-09-30T20:45:00Z","v":1000,"vw":27.98},{"c":28.1,"h":28.1,"l":27.97,"n":2,"o":27.97,"t":"2026-09-30T21:15:00Z","v":339,"vw":28.008348},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-09-30T22:45:00Z","v":200,"vw":28.07},{"c":28.01,"h":28.01,"l":28.01,"n":22,"o":28.01,"t":"2026-09-30T23:15:00Z","v":518,"vw":28.01},{"c":27.98,"h":27.98,"l":27.98,"n":6,"o":27.98,"t":"2026-09-30T23:30:00Z","v":1279,"vw":27.98},{"c":27.97,"h":27.97,"l":27.97,"n":19,"o":27.97,"t":"2026-10-01T08:00:00Z","v":952,"vw":27.97},{"c":27.8,"h":27.8,"l":27.8,"n":45,"o":27.8,"t":"2026-10-01T09:00:00Z","v":303,"vw":27.8},{"c":28.0723,"h":28.0723,"l":28.0723,"n":1,"o":28.0723,"t":"2026-10-01T11:30:00Z","v":133,"vw":28.0723},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-01T11:45:00Z","v":367,"vw":27.95},{"c":27.93,"h":27.93,"l":27.93,"n":2,"o":27.93,"t":"2026-10-01T12:00:00Z","v":400,"vw":27.93},{"c":27.85,"h":27.93,"l":27.82,"n":1514,"o":27.9,"t":"2026-10-01T13:30:00Z","v":329761,"vw":27.884564},{"c":27.86,"h":27.895,"l":27.83,"n":446,"o":27.86,"t":"2026-10-01T13:45:00Z","v":183613,"vw":27.865529},{"c":27.89,"h":27.9,"l":27.83,"n":443,"o":27.87,"t":"2026-10-01T14:00:00Z","v":170648,"vw":27.852907},{"c":27.825,"h":27.9,"l":27.825,"n":340,"o":27.89,"t":"2026-10-01T14:15:00Z","v":219434,"vw":27.879565},{"c":27.84,"h":27.85,"l":27.82,"n":371,"o":27.8259,"t":"2026-10-01T14:30:00Z","v":142836,"vw":27.835245},{"c":27.8587,"h":27.8599,"l":27.82,"n":373,"o":27.84,"t":"2026-10-01T14:45:00Z","v":318288,"vw":27.849309},{"c":27.88,"h":27.89,"l":27.83,"n":228,"o":27.85,"t":"2026-10-01T15:00:00Z","v":96912,"vw":27.863554},{"c":27.88,"h":27.91,"l":27.87,"n":233,"o":27.875,"t":"2026-10-01T15:15:00Z","v":80381,"vw":27.891566},{"c":27.885,"h":27.935,"l":27.87,"n":224,"o":27.88,"t":"2026-10-01T15:30:00Z","v":100324,"vw":27.896335},{"c":27.915,"h":27.925,"l":27.88,"n":154,"o":27.88,"t":"2026-10-01T15:45:00Z","v":50906,"vw":27.903227},{"c":27.875,"h":27.915,"l":27.875,"n":170,"o":27.91,"t":"2026-10-01T16:00:00Z","v":42955,"vw":27.892657},{"c":27.935,"h":27.94,"l":27.874,"n":118,"o":27.88,"t":"2026-10-01T16:15:00Z","v":48737,"vw":27.902099},{"c":27.94,"h":27.945,"l":27.92,"n":163,"o":27.935,"t":"2026-10-01T16:30:00Z","v":44113,"vw":27.931808},{"c":27.915,"h":27.9465,"l":27.91,"n":223,"o":27.945,"t":"2026-10-01T16:45:00Z","v":213435,"vw":27.936526},{"c":27.91,"h":27.925,"l":27.9,"n":206,"o":27.91,"t":"2026-10-01T17:00:00Z","v":82585,"vw":27.912559},{"c":27.9055,"h":27.925,"l":27.9,"n":163,"o":27.9164,"t":"2026-10-01T17:15:00Z","v":75553,"vw":27.919966},{"c":27.925,"h":27.925,"l":27.9,"n":287,"o":27.91,"t":"2026-10-01T17:30:00Z","v":248851,"vw":27.909644},{"c":27.96,"h":27.97,"l":27.91,"n":454,"o":27.92,"t":"2026-10-01T17:45:00Z","v":208354,"vw":27.923304},{"c":27.97,"h":27.98,"l":27.9359,"n":242,"o":27.955,"t":"2026-10-01T18:00:00Z","v":262421,"vw":27.950155},{"c":27.99,"h":27.99,"l":27.9639,"n":208,"o":27.975,"t":"2026-10-01T18:15:00Z","v":199560,"vw":27.976721},{"c":27.965,"h":27.9959,"l":27.955,"n":218,"o":27.995,"t":"2026-10-01T18:30:00Z","v":253524,"vw":27.970852},{"c":27.965,"h":27.975,"l":27.945,"n":281,"o":27.965,"t":"2026-10-01T18:45:00Z","v":125816,"vw":27.955385},{"c":27.985,"h":27.9866,"l":27.95,"n":248,"o":27.96,"t":"2026-10-01T19:00:00Z","v":42846,"vw":27.966338},{"c":27.945,"h":27.9851,"l":27.94,"n":238,"o":27.985,"t":"2026-10-01T19:15:00Z","v":84028,"vw":27.962821},{"c":27.965,"h":27.9656,"l":27.945,"n":433,"o":27.95,"t":"2026-10-01T19:30:00Z","v":191975,"vw":27.953567},{"c":27.97,"h":28.01,"l":27.95,"n":505,"o":27.96,"t":"2026-10-01T19:45:00Z","v":197785,"vw":27.978383},{"c":27.98,"h":27.98,"l":27.98,"n":9,"o":27.98,"t":"2026-10-01T20:00:00Z","v":44373,"vw":27.98},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-01T21:00:00Z","v":996,"vw":27.95},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-01T21:45:00Z","v":1754,"vw":27.94},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-02T11:30:00Z","v":100,"vw":28},{"c":27.96,"h":27.98,"l":27.96,"n":5,"o":27.98,"t":"2026-10-02T11:45:00Z","v":1650,"vw":27.961307},{"c":28.03,"h":28.09,"l":28,"n":5,"o":28,"t":"2026-10-02T12:45:00Z","v":943,"vw":28.051135},{"c":27.91,"h":27.95,"l":27.91,"n":9,"o":27.95,"t":"2026-10-02T13:15:00Z","v":3450,"vw":27.912949},{"c":28.08,"h":28.08,"l":27.93,"n":682,"o":27.95,"t":"2026-10-02T13:30:00Z","v":126304,"vw":28.000345},{"c":28.05,"h":28.125,"l":28.03,"n":362,"o":28.085,"t":"2026-10-02T13:45:00Z","v":118898,"vw":28.082837},{"c":28.02,"h":28.055,"l":27.995,"n":296,"o":28.04,"t":"2026-10-02T14:00:00Z","v":83307,"vw":28.035041},{"c":28.04,"h":28.04,"l":28.005,"n":296,"o":28.02,"t":"2026-10-02T14:15:00Z","v":98237,"vw":28.024291},{"c":28.0659,"h":28.07,"l":28.02,"n":375,"o":28.035,"t":"2026-10-02T14:30:00Z","v":64641,"vw":28.046509},{"c":28.035,"h":28.07,"l":28.03,"n":333,"o":28.06,"t":"2026-10-02T14:45:00Z","v":103977,"vw":28.058069},{"c":28.0261,"h":28.045,"l":28.0142,"n":202,"o":28.04,"t":"2026-10-02T15:00:00Z","v":61222,"vw":28.029841},{"c":28.015,"h":28.04,"l":27.9995,"n":286,"o":28.0295,"t":"2026-10-02T15:15:00Z","v":148912,"vw":28.009137},{"c":28.015,"h":28.0405,"l":28.015,"n":184,"o":28.02,"t":"2026-10-02T15:30:00Z","v":61244,"vw":28.029002},{"c":28.0029,"h":28.03,"l":28,"n":179,"o":28.0199,"t":"2026-10-02T15:45:00Z","v":39727,"vw":28.012562},{"c":28,"h":28.025,"l":27.995,"n":186,"o":28.01,"t":"2026-10-02T16:00:00Z","v":52550,"vw":28.008882},{"c":28.01,"h":28.01,"l":27.99,"n":133,"o":27.995,"t":"2026-10-02T16:15:00Z","v":24020,"vw":28.003541},{"c":28.035,"h":28.04,"l":28.015,"n":160,"o":28.015,"t":"2026-10-02T16:30:00Z","v":45695,"vw":28.024888},{"c":28.03,"h":28.04,"l":28.02,"n":122,"o":28.0337,"t":"2026-10-02T16:45:00Z","v":108997,"vw":28.025108},{"c":28.0414,"h":28.06,"l":28.03,"n":175,"o":28.03,"t":"2026-10-02T17:00:00Z","v":89496,"vw":28.044635},{"c":28.035,"h":28.0479,"l":28.0299,"n":99,"o":28.0317,"t":"2026-10-02T17:15:00Z","v":29035,"vw":28.035351},{"c":28.035,"h":28.04,"l":28.025,"n":112,"o":28.0341,"t":"2026-10-02T17:30:00Z","v":31117,"vw":28.030792},{"c":28.0308,"h":28.04,"l":28.02,"n":314,"o":28.035,"t":"2026-10-02T17:45:00Z","v":74428,"vw":28.031832},{"c":28.04,"h":28.045,"l":28.0201,"n":131,"o":28.04,"t":"2026-10-02T18:00:00Z","v":42917,"vw":28.038493},{"c":28.0299,"h":28.045,"l":28.02,"n":128,"o":28.04,"t":"2026-10-02T18:15:00Z","v":60902,"vw":28.03317},{"c":28.055,"h":28.055,"l":28.02,"n":188,"o":28.0257,"t":"2026-10-02T18:30:00Z","v":88173,"vw":28.038923},{"c":28.05,"h":28.06,"l":28.04,"n":132,"o":28.055,"t":"2026-10-02T18:45:00Z","v":65364,"vw":28.049014},{"c":28.06,"h":28.0601,"l":28.04,"n":312,"o":28.055,"t":"2026-10-02T19:00:00Z","v":100415,"vw":28.051989},{"c":28.0631,"h":28.086,"l":28.06,"n":195,"o":28.065,"t":"2026-10-02T19:15:00Z","v":47770,"vw":28.074683},{"c":28.065,"h":28.08,"l":28.06,"n":168,"o":28.07,"t":"2026-10-02T19:30:00Z","v":38938,"vw":28.066728},{"c":28.045,"h":28.0853,"l":28.04,"n":516,"o":28.065,"t":"2026-10-02T19:45:00Z","v":262291,"vw":28.061676},{"c":28.04,"h":28.04,"l":28.04,"n":9,"o":28.04,"t":"2026-10-02T20:00:00Z","v":15972,"vw":28.04},{"c":28.09,"h":28.09,"l":28.09,"n":2,"o":28.09,"t":"2026-10-02T20:15:00Z","v":265,"vw":28.09},{"c":28.04,"h":28.05,"l":28.04,"n":2,"o":28.05,"t":"2026-10-02T22:30:00Z","v":598,"vw":28.044013},{"c":28.0195,"h":28.0195,"l":28.0195,"n":1,"o":28.0195,"t":"2026-10-02T23:00:00Z","v":160,"vw":28.0195},{"c":28.2,"h":28.2,"l":28.2,"n":5,"o":28.2,"t":"2026-10-02T23:30:00Z","v":400,"vw":28.2},{"c":28.05,"h":28.05,"l":28.05,"n":2,"o":28.05,"t":"2026-10-05T08:00:00Z","v":256,"vw":28.05},{"c":28.05,"h":28.05,"l":28.05,"n":13,"o":28.05,"t":"2026-10-05T12:00:00Z","v":608,"vw":28.05},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-05T12:15:00Z","v":100,"vw":28.06},{"c":28.05,"h":28.05,"l":28.05,"n":9,"o":28.05,"t":"2026-10-05T12:30:00Z","v":1465,"vw":28.05},{"c":28.04,"h":28.04,"l":28.04,"n":6,"o":28.04,"t":"2026-10-05T12:45:00Z","v":815,"vw":28.04},{"c":27.7903,"h":28.05,"l":27.79,"n":835,"o":28.02,"t":"2026-10-05T13:30:00Z","v":195633,"vw":27.901356},{"c":27.9099,"h":27.9099,"l":27.78,"n":453,"o":27.79,"t":"2026-10-05T13:45:00Z","v":157257,"vw":27.822321},{"c":27.99,"h":28.0148,"l":27.9,"n":443,"o":27.9065,"t":"2026-10-05T14:00:00Z","v":208552,"vw":27.962451},{"c":28.005,"h":28.025,"l":27.97,"n":343,"o":27.975,"t":"2026-10-05T14:15:00Z","v":188114,"vw":28.005961},{"c":28.04,"h":28.045,"l":27.98,"n":368,"o":28.005,"t":"2026-10-05T14:30:00Z","v":82664,"vw":28.016878},{"c":28.075,"h":28.08,"l":28.04,"n":310,"o":28.04,"t":"2026-10-05T14:45:00Z","v":117524,"vw":28.054358},{"c":28.065,"h":28.0805,"l":28.06,"n":273,"o":28.08,"t":"2026-10-05T15:00:00Z","v":104451,"vw":28.069146},{"c":28.085,"h":28.0866,"l":28.045,"n":220,"o":28.06,"t":"2026-10-05T15:15:00Z","v":86934,"vw":28.072238},{"c":28.115,"h":28.1199,"l":28.085,"n":197,"o":28.085,"t":"2026-10-05T15:30:00Z","v":106490,"vw":28.105136},{"c":28.115,"h":28.1168,"l":28.1,"n":192,"o":28.115,"t":"2026-10-05T15:45:00Z","v":135512,"vw":28.109708},{"c":28.145,"h":28.145,"l":28.1141,"n":163,"o":28.1199,"t":"2026-10-05T16:00:00Z","v":34434,"vw":28.128093},{"c":28.13,"h":28.1576,"l":28.13,"n":200,"o":28.145,"t":"2026-10-05T16:15:00Z","v":69539,"vw":28.143129},{"c":28.175,"h":28.18,"l":28.135,"n":197,"o":28.14,"t":"2026-10-05T16:30:00Z","v":165404,"vw":28.145408},{"c":28.165,"h":28.18,"l":28.16,"n":155,"o":28.175,"t":"2026-10-05T16:45:00Z","v":46029,"vw":28.171397},{"c":28.155,"h":28.17,"l":28.1501,"n":129,"o":28.16,"t":"2026-10-05T17:00:00Z","v":63295,"vw":28.159003},{"c":28.145,"h":28.16,"l":28.14,"n":166,"o":28.155,"t":"2026-10-05T17:15:00Z","v":61592,"vw":28.15614},{"c":28.1224,"h":28.14,"l":28.12,"n":194,"o":28.14,"t":"2026-10-05T17:30:00Z","v":76926,"vw":28.127677},{"c":28.155,"h":28.155,"l":28.1195,"n":356,"o":28.12,"t":"2026-10-05T17:45:00Z","v":103567,"vw":28.137829},{"c":28.15,"h":28.17,"l":28.14,"n":146,"o":28.1575,"t":"2026-10-05T18:00:00Z","v":27736,"vw":28.153486},{"c":28.135,"h":28.1558,"l":28.135,"n":76,"o":28.1501,"t":"2026-10-05T18:15:00Z","v":24091,"vw":28.148366},{"c":28.1262,"h":28.14,"l":28.12,"n":170,"o":28.1338,"t":"2026-10-05T18:30:00Z","v":69609,"vw":28.134199},{"c":28.135,"h":28.14,"l":28.11,"n":182,"o":28.125,"t":"2026-10-05T18:45:00Z","v":437802,"vw":28.112763},{"c":28.15,"h":28.16,"l":28.135,"n":199,"o":28.14,"t":"2026-10-05T19:00:00Z","v":54607,"vw":28.140127},{"c":28.15,"h":28.176,"l":28.15,"n":226,"o":28.15,"t":"2026-10-05T19:15:00Z","v":61485,"vw":28.158813},{"c":28.155,"h":28.16,"l":28.135,"n":219,"o":28.15,"t":"2026-10-05T19:30:00Z","v":72537,"vw":28.146452},{"c":28.155,"h":28.16,"l":28.095,"n":388,"o":28.15,"t":"2026-10-05T19:45:00Z","v":109541,"vw":28.140697},{"c":28.15,"h":28.15,"l":28.15,"n":11,"o":28.15,"t":"2026-10-05T20:00:00Z","v":8205,"vw":28.15},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-06T08:00:00Z","v":100,"vw":28.2},{"c":28.166,"h":28.2,"l":28.166,"n":4,"o":28.19,"t":"2026-10-06T11:00:00Z","v":2060,"vw":28.183697},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-06T12:45:00Z","v":100,"vw":28.2},{"c":28.195,"h":28.28,"l":28.18,"n":621,"o":28.18,"t":"2026-10-06T13:30:00Z","v":173721,"vw":28.21565},{"c":28.195,"h":28.215,"l":28.18,"n":279,"o":28.1959,"t":"2026-10-06T13:45:00Z","v":129704,"vw":28.196279},{"c":28.2395,"h":28.26,"l":28.2,"n":304,"o":28.2,"t":"2026-10-06T14:00:00Z","v":127193,"vw":28.234415},{"c":28.225,"h":28.255,"l":28.21,"n":392,"o":28.235,"t":"2026-10-06T14:15:00Z","v":175851,"vw":28.226941},{"c":28.24,"h":28.28,"l":28.2242,"n":256,"o":28.23,"t":"2026-10-06T14:30:00Z","v":95191,"vw":28.251784},{"c":28.3,"h":28.3,"l":28.2474,"n":290,"o":28.25,"t":"2026-10-06T14:45:00Z","v":95142,"vw":28.270506},{"c":28.3406,"h":28.3406,"l":28.295,"n":278,"o":28.2996,"t":"2026-10-06T15:00:00Z","v":158829,"vw":28.318875},{"c":28.37,"h":28.38,"l":28.345,"n":234,"o":28.345,"t":"2026-10-06T15:15:00Z","v":84732,"vw":28.358022},{"c":28.37,"h":28.3803,"l":28.3599,"n":224,"o":28.375,"t":"2026-10-06T15:30:00Z","v":111003,"vw":28.373171},{"c":28.4001,"h":28.41,"l":28.3641,"n":163,"o":28.3702,"t":"2026-10-06T15:45:00Z","v":86296,"vw":28.387579},{"c":28.42,"h":28.42,"l":28.4,"n":147,"o":28.4,"t":"2026-10-06T16:00:00Z","v":64361,"vw":28.409486},{"c":28.425,"h":28.435,"l":28.41,"n":186,"o":28.42,"t":"2026-10-06T16:15:00Z","v":65492,"vw":28.426564},{"c":28.395,"h":28.425,"l":28.395,"n":143,"o":28.42,"t":"2026-10-06T16:30:00Z","v":29539,"vw":28.411877},{"c":28.38,"h":28.4,"l":28.38,"n":166,"o":28.395,"t":"2026-10-06T16:45:00Z","v":87556,"vw":28.385489},{"c":28.3531,"h":28.385,"l":28.3531,"n":157,"o":28.3799,"t":"2026-10-06T17:00:00Z","v":46797,"vw":28.372696},{"c":28.345,"h":28.355,"l":28.325,"n":176,"o":28.35,"t":"2026-10-06T17:15:00Z","v":89596,"vw":28.33768},{"c":28.35,"h":28.35,"l":28.325,"n":172,"o":28.345,"t":"2026-10-06T17:30:00Z","v":61380,"vw":28.339861},{"c":28.34,"h":28.355,"l":28.3342,"n":304,"o":28.345,"t":"2026-10-06T17:45:00Z","v":66395,"vw":28.343845},{"c":28.325,"h":28.345,"l":28.3143,"n":158,"o":28.3401,"t":"2026-10-06T18:00:00Z","v":53424,"vw":28.326049},{"c":28.31,"h":28.3299,"l":28.3,"n":229,"o":28.325,"t":"2026-10-06T18:15:00Z","v":72445,"vw":28.308764},{"c":28.33,"h":28.34,"l":28.305,"n":264,"o":28.305,"t":"2026-10-06T18:30:00Z","v":161675,"vw":28.327678},{"c":28.3601,"h":28.3676,"l":28.325,"n":268,"o":28.33,"t":"2026-10-06T18:45:00Z","v":95972,"vw":28.345319},{"c":28.355,"h":28.38,"l":28.35,"n":306,"o":28.3602,"t":"2026-10-06T19:00:00Z","v":107388,"vw":28.362692},{"c":28.315,"h":28.3559,"l":28.305,"n":158,"o":28.3559,"t":"2026-10-06T19:15:00Z","v":76283,"vw":28.330166},{"c":28.3432,"h":28.37,"l":28.32,"n":266,"o":28.32,"t":"2026-10-06T19:30:00Z","v":107175,"vw":28.344843},{"c":28.355,"h":28.375,"l":28.335,"n":355,"o":28.35,"t":"2026-10-06T19:45:00Z","v":173029,"vw":28.351122},{"c":28.36,"h":28.36,"l":28.36,"n":12,"o":28.36,"t":"2026-10-06T20:00:00Z","v":7608,"vw":28.36},{"c":28.3712,"h":28.3712,"l":28.3712,"n":1,"o":28.3712,"t":"2026-10-06T21:00:00Z","v":300,"vw":28.3712},{"c":28.36,"h":28.36,"l":28.36,"n":1,"o":28.36,"t":"2026-10-06T22:30:00Z","v":203,"vw":28.36},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-07T08:00:00Z","v":103,"vw":28.4},{"c":28.43,"h":28.44,"l":28.41,"n":6,"o":28.41,"t":"2026-10-07T11:00:00Z","v":10000,"vw":28.42377},{"c":28.4,"h":28.41,"l":28.4,"n":14,"o":28.41,"t":"2026-10-07T13:15:00Z","v":1177,"vw":28.40266},{"c":28.435,"h":28.5,"l":28.39,"n":681,"o":28.42,"t":"2026-10-07T13:30:00Z","v":132428,"vw":28.445751},{"c":28.37,"h":28.47,"l":28.36,"n":377,"o":28.44,"t":"2026-10-07T13:45:00Z","v":153545,"vw":28.430346},{"c":28.35,"h":28.41,"l":28.335,"n":281,"o":28.375,"t":"2026-10-07T14:00:00Z","v":169830,"vw":28.367051},{"c":28.35,"h":28.3769,"l":28.3399,"n":200,"o":28.35,"t":"2026-10-07T14:15:00Z","v":68420,"vw":28.353728},{"c":28.32,"h":28.36,"l":28.32,"n":250,"o":28.35,"t":"2026-10-07T14:30:00Z","v":88534,"vw":28.343154},{"c":28.36,"h":28.365,"l":28.31,"n":249,"o":28.31,"t":"2026-10-07T14:45:00Z","v":78910,"vw":28.340845},{"c":28.34,"h":28.355,"l":28.32,"n":243,"o":28.355,"t":"2026-10-07T15:00:00Z","v":88479,"vw":28.332911},{"c":28.325,"h":28.34,"l":28.305,"n":230,"o":28.335,"t":"2026-10-07T15:15:00Z","v":88415,"vw":28.318698},{"c":28.325,"h":28.355,"l":28.3202,"n":172,"o":28.3292,"t":"2026-10-07T15:30:00Z","v":36806,"vw":28.330575},{"c":28.355,"h":28.355,"l":28.315,"n":129,"o":28.326952,"t":"2026-10-07T15:45:00Z","v":35782,"vw":28.333685},{"c":28.3495,"h":28.36,"l":28.34,"n":189,"o":28.36,"t":"2026-10-07T16:00:00Z","v":53132,"vw":28.349378},{"c":28.365,"h":28.3653,"l":28.34,"n":135,"o":28.35,"t":"2026-10-07T16:15:00Z","v":58563,"vw":28.349658},{"c":28.325,"h":28.3675,"l":28.325,"n":168,"o":28.36,"t":"2026-10-07T16:30:00Z","v":86578,"vw":28.345949},{"c":28.315,"h":28.335,"l":28.31,"n":150,"o":28.33,"t":"2026-10-07T16:45:00Z","v":59034,"vw":28.324318},{"c":28.33,"h":28.33,"l":28.305,"n":203,"o":28.3199,"t":"2026-10-07T17:00:00Z","v":133212,"vw":28.322524},{"c":28.315,"h":28.3301,"l":28.3142,"n":138,"o":28.33,"t":"2026-10-07T17:15:00Z","v":35226,"vw":28.322382},{"c":28.32,"h":28.329,"l":28.31,"n":193,"o":28.32,"t":"2026-10-07T17:30:00Z","v":98099,"vw":28.321323},{"c":28.325,"h":28.3299,"l":28.3101,"n":258,"o":28.32,"t":"2026-10-07T17:45:00Z","v":27089,"vw":28.323332},{"c":28.3099,"h":28.33,"l":28.3,"n":124,"o":28.3201,"t":"2026-10-07T18:00:00Z","v":27885,"vw":28.313449},{"c":28.32,"h":28.3256,"l":28.3098,"n":151,"o":28.31,"t":"2026-10-07T18:15:00Z","v":68339,"vw":28.315861},{"c":28.335,"h":28.34,"l":28.3144,"n":170,"o":28.32,"t":"2026-10-07T18:30:00Z","v":51095,"vw":28.32373},{"c":28.33,"h":28.336,"l":28.32,"n":147,"o":28.33,"t":"2026-10-07T18:45:00Z","v":69723,"vw":28.328589},{"c":28.345,"h":28.365,"l":28.33,"n":228,"o":28.33,"t":"2026-10-07T19:00:00Z","v":69965,"vw":28.350763},{"c":28.32,"h":28.35,"l":28.32,"n":165,"o":28.3401,"t":"2026-10-07T19:15:00Z","v":163784,"vw":28.343336},{"c":28.31,"h":28.33,"l":28.3,"n":229,"o":28.32,"t":"2026-10-07T19:30:00Z","v":99624,"vw":28.31471},{"c":28.285,"h":28.315,"l":28.28,"n":429,"o":28.31,"t":"2026-10-07T19:45:00Z","v":226430,"vw":28.298968},{"c":28.4,"h":28.4,"l":28.28,"n":12,"o":28.28,"t":"2026-10-07T20:00:00Z","v":14123,"vw":28.280851},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-07T21:00:00Z","v":147,"vw":28.4},{"c":28.2,"h":28.2,"l":28.2,"n":4,"o":28.2,"t":"2026-10-08T11:00:00Z","v":340,"vw":28.2},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-08T11:15:00Z","v":117,"vw":28.4},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-10-08T12:00:00Z","v":313,"vw":28.3},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-10-08T13:15:00Z","v":1102,"vw":28.45},{"c":28.54,"h":28.54,"l":28.39,"n":680,"o":28.43,"t":"2026-10-08T13:30:00Z","v":161933,"vw":28.474621},{"c":28.5806,"h":28.59,"l":28.545,"n":224,"o":28.545,"t":"2026-10-08T13:45:00Z","v":118013,"vw":28.575278},{"c":28.5,"h":28.58,"l":28.495,"n":267,"o":28.58,"t":"2026-10-08T14:00:00Z","v":131180,"vw":28.543879},{"c":28.51,"h":28.526,"l":28.48,"n":219,"o":28.495,"t":"2026-10-08T14:15:00Z","v":62160,"vw":28.506869},{"c":28.53,"h":28.535,"l":28.5001,"n":202,"o":28.505,"t":"2026-10-08T14:30:00Z","v":111853,"vw":28.512094},{"c":28.565,"h":28.565,"l":28.54,"n":272,"o":28.545,"t":"2026-10-08T14:45:00Z","v":92930,"vw":28.546958},{"c":28.525,"h":28.57,"l":28.525,"n":162,"o":28.56,"t":"2026-10-08T15:00:00Z","v":41949,"vw":28.551311},{"c":28.51,"h":28.515,"l":28.495,"n":224,"o":28.515,"t":"2026-10-08T15:15:00Z","v":45962,"vw":28.506592},{"c":28.555,"h":28.57,"l":28.51,"n":196,"o":28.51,"t":"2026-10-08T15:30:00Z","v":32601,"vw":28.535058},{"c":28.54,"h":28.5701,"l":28.53,"n":250,"o":28.56,"t":"2026-10-08T15:45:00Z","v":57084,"vw":28.546121},{"c":28.55,"h":28.56,"l":28.535,"n":114,"o":28.535,"t":"2026-10-08T16:00:00Z","v":18905,"vw":28.545545},{"c":28.5242,"h":28.57,"l":28.52,"n":507,"o":28.555,"t":"2026-10-08T16:15:00Z","v":404407,"vw":28.551368},{"c":28.535,"h":28.535,"l":28.5,"n":136,"o":28.52,"t":"2026-10-08T16:30:00Z","v":29795,"vw":28.513892},{"c":28.67,"h":28.6726,"l":28.545,"n":279,"o":28.5457,"t":"2026-10-08T16:45:00Z","v":145024,"vw":28.605687},{"c":28.685,"h":28.715,"l":28.665,"n":350,"o":28.67,"t":"2026-10-08T17:00:00Z","v":130291,"vw":28.687003},{"c":28.73,"h":28.7571,"l":28.685,"n":265,"o":28.685,"t":"2026-10-08T17:15:00Z","v":92302,"vw":28.719078},{"c":28.7776,"h":28.7799,"l":28.7232,"n":223,"o":28.735,"t":"2026-10-08T17:30:00Z","v":101132,"vw":28.744262},{"c":28.765,"h":28.785,"l":28.74,"n":314,"o":28.775,"t":"2026-10-08T17:45:00Z","v":64528,"vw":28.761563},{"c":28.76,"h":28.795,"l":28.76,"n":245,"o":28.76,"t":"2026-10-08T18:00:00Z","v":87885,"vw":28.77615},{"c":28.71,"h":28.76,"l":28.705,"n":185,"o":28.7598,"t":"2026-10-08T18:15:00Z","v":62916,"vw":28.728476},{"c":28.765,"h":28.77,"l":28.705,"n":211,"o":28.705,"t":"2026-10-08T18:30:00Z","v":103899,"vw":28.719358},{"c":28.7701,"h":28.79,"l":28.765,"n":213,"o":28.765,"t":"2026-10-08T18:45:00Z","v":33783,"vw":28.778603},{"c":28.8259,"h":28.835,"l":28.7733,"n":343,"o":28.775,"t":"2026-10-08T19:00:00Z","v":77930,"vw":28.797086},{"c":28.825,"h":28.845,"l":28.82,"n":330,"o":28.83,"t":"2026-10-08T19:15:00Z","v":232837,"vw":28.834253},{"c":28.82,"h":28.8359,"l":28.815,"n":523,"o":28.83,"t":"2026-10-08T19:30:00Z","v":200966,"vw":28.825224},{"c":28.82,"h":28.825,"l":28.8,"n":572,"o":28.825,"t":"2026-10-08T19:45:00Z","v":257798,"vw":28.81513},{"c":28.82,"h":28.82,"l":28.82,"n":11,"o":28.82,"t":"2026-10-08T20:00:00Z","v":21726,"vw":28.82},{"c":28.79,"h":28.8,"l":28.79,"n":3,"o":28.8,"t":"2026-10-08T20:30:00Z","v":301,"vw":28.795845},{"c":28.75,"h":28.75,"l":28.75,"n":9,"o":28.75,"t":"2026-10-08T23:15:00Z","v":1942,"vw":28.75},{"c":28.8588,"h":28.8588,"l":28.8588,"n":2,"o":28.8588,"t":"2026-10-09T08:30:00Z","v":132,"vw":28.8588},{"c":28.86,"h":28.86,"l":28.68,"n":8,"o":28.68,"t":"2026-10-09T11:00:00Z","v":5320,"vw":28.85654},{"c":28.5345,"h":28.5345,"l":28.5345,"n":4,"o":28.5345,"t":"2026-10-09T13:00:00Z","v":123,"vw":28.5345},{"c":28.61,"h":28.61,"l":28.61,"n":2,"o":28.61,"t":"2026-10-09T13:15:00Z","v":108,"vw":28.61},{"c":28.74,"h":28.75,"l":28.61,"n":544,"o":28.61,"t":"2026-10-09T13:30:00Z","v":107818,"vw":28.678632},{"c":28.765,"h":28.765,"l":28.72,"n":242,"o":28.74,"t":"2026-10-09T13:45:00Z","v":85961,"vw":28.743713},{"c":28.775,"h":28.785,"l":28.735,"n":436,"o":28.78,"t":"2026-10-09T14:00:00Z","v":174320,"vw":28.77083},{"c":28.745,"h":28.785,"l":28.745,"n":289,"o":28.77,"t":"2026-10-09T14:15:00Z","v":63280,"vw":28.77315},{"c":28.7576,"h":28.765,"l":28.735,"n":257,"o":28.745,"t":"2026-10-09T14:30:00Z","v":66049,"vw":28.751582},{"c":28.745,"h":28.77,"l":28.73,"n":174,"o":28.755,"t":"2026-10-09T14:45:00Z","v":22788,"vw":28.748633},{"c":28.75,"h":28.7588,"l":28.725,"n":290,"o":28.745,"t":"2026-10-09T15:00:00Z","v":168752,"vw":28.734744},{"c":28.74,"h":28.78,"l":28.725,"n":200,"o":28.76,"t":"2026-10-09T15:15:00Z","v":55835,"vw":28.754522},{"c":28.685,"h":28.74,"l":28.67,"n":377,"o":28.74,"t":"2026-10-09T15:30:00Z","v":91119,"vw":28.704556},{"c":28.69,"h":28.69,"l":28.665,"n":219,"o":28.68,"t":"2026-10-09T15:45:00Z","v":34634,"vw":28.677643},{"c":28.705,"h":28.705,"l":28.665,"n":182,"o":28.69,"t":"2026-10-09T16:00:00Z","v":41211,"vw":28.689297},{"c":28.725,"h":28.7364,"l":28.705,"n":114,"o":28.705,"t":"2026-10-09T16:15:00Z","v":35642,"vw":28.723107},{"c":28.735,"h":28.75,"l":28.72,"n":165,"o":28.73,"t":"2026-10-09T16:30:00Z","v":59620,"vw":28.730753},{"c":28.745,"h":28.745,"l":28.725,"n":152,"o":28.7351,"t":"2026-10-09T16:45:00Z","v":32670,"vw":28.732669},{"c":28.7399,"h":28.755,"l":28.73,"n":210,"o":28.745,"t":"2026-10-09T17:00:00Z","v":74328,"vw":28.742117},{"c":28.72,"h":28.735,"l":28.7,"n":120,"o":28.735,"t":"2026-10-09T17:15:00Z","v":32629,"vw":28.717335},{"c":28.72,"h":28.735,"l":28.715,"n":200,"o":28.725,"t":"2026-10-09T17:30:00Z","v":83674,"vw":28.721965},{"c":28.735,"h":28.735,"l":28.71,"n":261,"o":28.725,"t":"2026-10-09T17:45:00Z","v":23703,"vw":28.725482},{"c":28.755,"h":28.755,"l":28.7309,"n":135,"o":28.735,"t":"2026-10-09T18:00:00Z","v":49609,"vw":28.746259},{"c":28.7376,"h":28.755,"l":28.7354,"n":203,"o":28.755,"t":"2026-10-09T18:15:00Z","v":76861,"vw":28.742976},{"c":28.7154,"h":28.7351,"l":28.71,"n":139,"o":28.735,"t":"2026-10-09T18:30:00Z","v":22928,"vw":28.723484},{"c":28.715,"h":28.7199,"l":28.695,"n":211,"o":28.71,"t":"2026-10-09T18:45:00Z","v":65314,"vw":28.706293},{"c":28.73,"h":28.7351,"l":28.7101,"n":181,"o":28.7101,"t":"2026-10-09T19:00:00Z","v":142009,"vw":28.722452},{"c":28.735,"h":28.735,"l":28.715,"n":169,"o":28.72,"t":"2026-10-09T19:15:00Z","v":26260,"vw":28.724756},{"c":28.73,"h":28.745,"l":28.725,"n":346,"o":28.73,"t":"2026-10-09T19:30:00Z","v":82231,"vw":28.733806},{"c":28.715,"h":28.73,"l":28.68,"n":491,"o":28.73,"t":"2026-10-09T19:45:00Z","v":94398,"vw":28.700351},{"c":28.71,"h":28.71,"l":28.71,"n":11,"o":28.71,"t":"2026-10-09T20:00:00Z","v":11331,"vw":28.71},{"c":28.74,"h":28.74,"l":28.74,"n":3,"o":28.74,"t":"2026-10-09T22:00:00Z","v":120,"vw":28.74},{"c":28.85,"h":28.85,"l":28.85,"n":2,"o":28.85,"t":"2026-10-12T08:00:00Z","v":260,"vw":28.85},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-12T10:45:00Z","v":277,"vw":28.8},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-12T11:45:00Z","v":120,"vw":28.82},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-12T12:00:00Z","v":1200,"vw":28.84},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-12T13:00:00Z","v":560,"vw":28.82},{"c":28.895,"h":28.92,"l":28.84,"n":613,"o":28.85,"t":"2026-10-12T13:30:00Z","v":129414,"vw":28.875966},{"c":28.94,"h":28.9424,"l":28.875,"n":346,"o":28.8951,"t":"2026-10-12T13:45:00Z","v":138399,"vw":28.901926},{"c":28.955,"h":28.99,"l":28.935,"n":424,"o":28.945,"t":"2026-10-12T14:00:00Z","v":216194,"vw":28.957822},{"c":28.94,"h":28.98,"l":28.94,"n":265,"o":28.95,"t":"2026-10-12T14:15:00Z","v":140614,"vw":28.964075},{"c":28.9359,"h":28.9515,"l":28.9201,"n":182,"o":28.93,"t":"2026-10-12T14:30:00Z","v":46516,"vw":28.940181},{"c":28.925,"h":28.95,"l":28.92,"n":227,"o":28.93,"t":"2026-10-12T14:45:00Z","v":62358,"vw":28.930716},{"c":28.96,"h":28.965,"l":28.9133,"n":200,"o":28.9294,"t":"2026-10-12T15:00:00Z","v":78178,"vw":28.925758},{"c":28.965,"h":28.975,"l":28.94,"n":182,"o":28.96,"t":"2026-10-12T15:15:00Z","v":45765,"vw":28.961219},{"c":28.98,"h":28.99,"l":28.96,"n":195,"o":28.968,"t":"2026-10-12T15:30:00Z","v":90348,"vw":28.973333},{"c":28.975,"h":28.98,"l":28.955,"n":138,"o":28.9701,"t":"2026-10-12T15:45:00Z","v":36615,"vw":28.971025},{"c":28.9801,"h":28.9999,"l":28.975,"n":180,"o":28.975,"t":"2026-10-12T16:00:00Z","v":71320,"vw":28.986531},{"c":28.99,"h":28.995,"l":28.9748,"n":147,"o":28.985,"t":"2026-10-12T16:15:00Z","v":44712,"vw":28.988968},{"c":28.9837,"h":28.985,"l":28.9736,"n":107,"o":28.985,"t":"2026-10-12T16:30:00Z","v":34994,"vw":28.981817},{"c":29.015,"h":29.02,"l":28.99,"n":245,"o":28.99,"t":"2026-10-12T16:45:00Z","v":56271,"vw":29.002075},{"c":29.035,"h":29.035,"l":29,"n":204,"o":29.01,"t":"2026-10-12T17:00:00Z","v":127331,"vw":29.016873},{"c":29.025,"h":29.035,"l":29.01,"n":193,"o":29.035,"t":"2026-10-12T17:15:00Z","v":170461,"vw":29.022669},{"c":29.015,"h":29.025,"l":29.01,"n":141,"o":29.0211,"t":"2026-10-12T17:30:00Z","v":60225,"vw":29.018064},{"c":29.025,"h":29.03,"l":29.01,"n":346,"o":29.02,"t":"2026-10-12T17:45:00Z","v":35595,"vw":29.019989},{"c":29.01,"h":29.03,"l":29.01,"n":182,"o":29.025,"t":"2026-10-12T18:00:00Z","v":55251,"vw":29.021962},{"c":29.01,"h":29.03,"l":29.01,"n":164,"o":29.015,"t":"2026-10-12T18:15:00Z","v":101978,"vw":29.019481},{"c":29.02,"h":29.02,"l":29.005,"n":156,"o":29.01,"t":"2026-10-12T18:30:00Z","v":95427,"vw":29.010375},{"c":29.025,"h":29.03,"l":29.01,"n":222,"o":29.02,"t":"2026-10-12T18:45:00Z","v":47395,"vw":29.022643},{"c":29.03,"h":29.04,"l":29.025,"n":248,"o":29.03,"t":"2026-10-12T19:00:00Z","v":77484,"vw":29.030623},{"c":29.025,"h":29.05,"l":29.02,"n":222,"o":29.035,"t":"2026-10-12T19:15:00Z","v":64664,"vw":29.037737},{"c":29.035,"h":29.0452,"l":29.02,"n":242,"o":29.03,"t":"2026-10-12T19:30:00Z","v":201100,"vw":29.037384},{"c":29.075,"h":29.075,"l":29.03,"n":389,"o":29.04,"t":"2026-10-12T19:45:00Z","v":170167,"vw":29.046927},{"c":29.07,"h":29.07,"l":29.07,"n":9,"o":29.07,"t":"2026-10-12T20:00:00Z","v":13359,"vw":29.07},{"c":29.016,"h":29.016,"l":29.016,"n":1,"o":29.016,"t":"2026-10-12T21:15:00Z","v":150,"vw":29.016},{"c":29.07,"h":29.07,"l":29.07,"n":2,"o":29.07,"t":"2026-10-12T22:30:00Z","v":120,"vw":29.07},{"c":29.16,"h":29.16,"l":29.16,"n":1,"o":29.16,"t":"2026-10-13T10:45:00Z","v":150,"vw":29.16},{"c":29.13,"h":29.13,"l":29.13,"n":3,"o":29.13,"t":"2026-10-13T11:00:00Z","v":165,"vw":29.13},{"c":29.3482,"h":29.3482,"l":29.3482,"n":1,"o":29.3482,"t":"2026-10-13T13:00:00Z","v":100,"vw":29.3482},{"c":29.07,"h":29.07,"l":29.07,"n":5,"o":29.07,"t":"2026-10-13T13:15:00Z","v":269,"vw":29.07},{"c":29.095,"h":29.28,"l":29.085,"n":567,"o":29.28,"t":"2026-10-13T13:30:00Z","v":232723,"vw":29.185211},{"c":29.0216,"h":29.1,"l":29.0216,"n":456,"o":29.09,"t":"2026-10-13T13:45:00Z","v":169024,"vw":29.066159},{"c":29.005,"h":29.0243,"l":28.97,"n":381,"o":29.0243,"t":"2026-10-13T14:00:00Z","v":181142,"vw":28.994046},{"c":29.05,"h":29.065,"l":28.9926,"n":394,"o":29.01,"t":"2026-10-13T14:15:00Z","v":135266,"vw":29.030849},{"c":29.08,"h":29.08,"l":29.05,"n":300,"o":29.05,"t":"2026-10-13T14:30:00Z","v":118708,"vw":29.067732},{"c":29.0923,"h":29.1,"l":29.075,"n":321,"o":29.0818,"t":"2026-10-13T14:45:00Z","v":77323,"vw":29.086448},{"c":29.08,"h":29.1,"l":29.08,"n":227,"o":29.095,"t":"2026-10-13T15:00:00Z","v":51060,"vw":29.089368},{"c":29.0999,"h":29.1,"l":29.07,"n":243,"o":29.08,"t":"2026-10-13T15:15:00Z","v":66675,"vw":29.083741},{"c":29.135,"h":29.14,"l":29.09,"n":299,"o":29.0987,"t":"2026-10-13T15:30:00Z","v":73393,"vw":29.120072},{"c":29.1,"h":29.135,"l":29.0943,"n":238,"o":29.135,"t":"2026-10-13T15:45:00Z","v":110345,"vw":29.113714},{"c":29.1,"h":29.1001,"l":29.07,"n":220,"o":29.1,"t":"2026-10-13T16:00:00Z","v":60211,"vw":29.085338},{"c":29.07,"h":29.1,"l":29.07,"n":155,"o":29.1,"t":"2026-10-13T16:15:00Z","v":35711,"vw":29.085603},{"c":29.1001,"h":29.11,"l":29.05,"n":237,"o":29.07,"t":"2026-10-13T16:30:00Z","v":81213,"vw":29.080352},{"c":29.11,"h":29.11,"l":29.09,"n":176,"o":29.1,"t":"2026-10-13T16:45:00Z","v":46468,"vw":29.098638},{"c":29.115,"h":29.125,"l":29.0999,"n":227,"o":29.105,"t":"2026-10-13T17:00:00Z","v":83695,"vw":29.108441},{"c":29.115,"h":29.115,"l":29.09,"n":199,"o":29.115,"t":"2026-10-13T17:15:00Z","v":66650,"vw":29.106721},{"c":29.11,"h":29.13,"l":29.1091,"n":301,"o":29.12,"t":"2026-10-13T17:30:00Z","v":85967,"vw":29.118285},{"c":29.105,"h":29.129,"l":29.1025,"n":266,"o":29.115,"t":"2026-10-13T17:45:00Z","v":33620,"vw":29.112757},{"c":29.135,"h":29.1451,"l":29.105,"n":224,"o":29.11,"t":"2026-10-13T18:00:00Z","v":88031,"vw":29.124876},{"c":29.14,"h":29.14,"l":29.125,"n":187,"o":29.13,"t":"2026-10-13T18:15:00Z","v":60283,"vw":29.131621},{"c":29.165,"h":29.17,"l":29.14,"n":153,"o":29.14,"t":"2026-10-13T18:30:00Z","v":38517,"vw":29.147983},{"c":29.175,"h":29.175,"l":29.155,"n":236,"o":29.165,"t":"2026-10-13T18:45:00Z","v":54024,"vw":29.165672},{"c":29.195,"h":29.1971,"l":29.17,"n":311,"o":29.175,"t":"2026-10-13T19:00:00Z","v":105358,"vw":29.182645},{"c":29.175,"h":29.2,"l":29.16,"n":358,"o":29.195,"t":"2026-10-13T19:15:00Z","v":146536,"vw":29.173436},{"c":29.1699,"h":29.1798,"l":29.16,"n":383,"o":29.175,"t":"2026-10-13T19:30:00Z","v":171160,"vw":29.168467},{"c":29.15,"h":29.18,"l":29.1347,"n":473,"o":29.17,"t":"2026-10-13T19:45:00Z","v":170768,"vw":29.153331},{"c":29.15,"h":29.15,"l":29.15,"n":10,"o":29.15,"t":"2026-10-13T20:00:00Z","v":14459,"vw":29.15},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-13T23:45:00Z","v":120,"vw":29.17},{"c":29.3,"h":29.3,"l":29.3,"n":2,"o":29.3,"t":"2026-10-14T11:15:00Z","v":111,"vw":29.3},{"c":29.3499,"h":29.35,"l":29.3499,"n":2,"o":29.35,"t":"2026-10-14T11:30:00Z","v":200,"vw":29.34995},{"c":29.26,"h":29.26,"l":29.26,"n":1,"o":29.26,"t":"2026-10-14T12:30:00Z","v":1372,"vw":29.26},{"c":29.25,"h":29.26,"l":29.25,"n":2,"o":29.26,"t":"2026-10-14T12:45:00Z","v":500,"vw":29.256},{"c":29.29,"h":29.29,"l":29.26,"n":8,"o":29.26,"t":"2026-10-14T13:00:00Z","v":4763,"vw":29.281256},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-14T13:15:00Z","v":655,"vw":29.29},{"c":29.24,"h":29.325,"l":29.23,"n":640,"o":29.29,"t":"2026-10-14T13:30:00Z","v":219858,"vw":29.278129},{"c":29.25,"h":29.265,"l":29.22,"n":365,"o":29.24,"t":"2026-10-14T13:45:00Z","v":163914,"vw":29.24001},{"c":29.245,"h":29.28,"l":29.2224,"n":375,"o":29.245,"t":"2026-10-14T14:00:00Z","v":126433,"vw":29.249583},{"c":29.275,"h":29.29,"l":29.2324,"n":315,"o":29.245,"t":"2026-10-14T14:15:00Z","v":71637,"vw":29.262015},{"c":29.2365,"h":29.28,"l":29.235,"n":259,"o":29.28,"t":"2026-10-14T14:30:00Z","v":93731,"vw":29.254144},{"c":29.25,"h":29.2801,"l":29.235,"n":385,"o":29.235,"t":"2026-10-14T14:45:00Z","v":138135,"vw":29.260398},{"c":29.33,"h":29.331,"l":29.245,"n":288,"o":29.2499,"t":"2026-10-14T15:00:00Z","v":98356,"vw":29.292644},{"c":29.335,"h":29.35,"l":29.32,"n":300,"o":29.335,"t":"2026-10-14T15:15:00Z","v":71474,"vw":29.334866},{"c":29.35,"h":29.365,"l":29.33,"n":301,"o":29.34,"t":"2026-10-14T15:30:00Z","v":115084,"vw":29.346471},{"c":29.37,"h":29.37,"l":29.3332,"n":210,"o":29.34,"t":"2026-10-14T15:45:00Z","v":65737,"vw":29.350657},{"c":29.3898,"h":29.395,"l":29.36,"n":291,"o":29.37,"t":"2026-10-14T16:00:00Z","v":92607,"vw":29.373725},{"c":29.4157,"h":29.43,"l":29.38,"n":334,"o":29.3891,"t":"2026-10-14T16:15:00Z","v":75702,"vw":29.405776},{"c":29.41,"h":29.44,"l":29.41,"n":225,"o":29.4182,"t":"2026-10-14T16:30:00Z","v":93977,"vw":29.41928},{"c":29.4259,"h":29.4259,"l":29.4042,"n":294,"o":29.415,"t":"2026-10-14T16:45:00Z","v":149626,"vw":29.415404},{"c":29.4299,"h":29.4352,"l":29.415,"n":258,"o":29.425,"t":"2026-10-14T17:00:00Z","v":118444,"vw":29.423378},{"c":29.44,"h":29.45,"l":29.4239,"n":277,"o":29.43,"t":"2026-10-14T17:15:00Z","v":197054,"vw":29.431664},{"c":29.4599,"h":29.47,"l":29.435,"n":243,"o":29.435,"t":"2026-10-14T17:30:00Z","v":96916,"vw":29.457593},{"c":29.45,"h":29.47,"l":29.435,"n":463,"o":29.46,"t":"2026-10-14T17:45:00Z","v":168033,"vw":29.451865},{"c":29.48,"h":29.49,"l":29.45,"n":257,"o":29.455,"t":"2026-10-14T18:00:00Z","v":124465,"vw":29.471299},{"c":29.485,"h":29.49,"l":29.47,"n":271,"o":29.48,"t":"2026-10-14T18:15:00Z","v":156121,"vw":29.479961},{"c":29.4997,"h":29.5,"l":29.47,"n":286,"o":29.49,"t":"2026-10-14T18:30:00Z","v":94262,"vw":29.485514},{"c":29.49,"h":29.5,"l":29.48,"n":311,"o":29.5,"t":"2026-10-14T18:45:00Z","v":88733,"vw":29.486184},{"c":29.4902,"h":29.5199,"l":29.485,"n":412,"o":29.4901,"t":"2026-10-14T19:00:00Z","v":209938,"vw":29.50223},{"c":29.4625,"h":29.5,"l":29.45,"n":328,"o":29.49,"t":"2026-10-14T19:15:00Z","v":226447,"vw":29.475164},{"c":29.49,"h":29.5,"l":29.47,"n":366,"o":29.47,"t":"2026-10-14T19:30:00Z","v":120332,"vw":29.481991},{"c":29.55,"h":29.55,"l":29.4808,"n":601,"o":29.495,"t":"2026-10-14T19:45:00Z","v":197115,"vw":29.516533},{"c":29.55,"h":29.55,"l":29.38,"n":34,"o":29.55,"t":"2026-10-14T20:00:00Z","v":22214,"vw":29.548961},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-14T21:00:00Z","v":100,"vw":29.5},{"c":29.52,"h":29.52,"l":29.52,"n":1,"o":29.52,"t":"2026-10-14T21:15:00Z","v":653,"vw":29.52},{"c":29.55,"h":29.55,"l":29.55,"n":1,"o":29.55,"t":"2026-10-14T21:45:00Z","v":170,"vw":29.55},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-14T22:15:00Z","v":170,"vw":29.65},{"c":29.6674,"h":29.6674,"l":29.6674,"n":1,"o":29.6674,"t":"2026-10-14T22:30:00Z","v":135,"vw":29.6674},{"c":29.5908,"h":29.5908,"l":29.57,"n":7,"o":29.59,"t":"2026-10-14T22:45:00Z","v":1060,"vw":29.58355},{"c":29.7,"h":29.75,"l":29.7,"n":3,"o":29.75,"t":"2026-10-14T23:45:00Z","v":2550,"vw":29.737328},{"c":29.78,"h":29.78,"l":29.77,"n":4,"o":29.77,"t":"2026-10-15T08:00:00Z","v":301,"vw":29.776},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-15T08:15:00Z","v":604,"vw":29.78},{"c":29.91,"h":29.915,"l":29.81,"n":19,"o":29.81,"t":"2026-10-15T11:00:00Z","v":1263,"vw":29.902083},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-15T11:15:00Z","v":100,"vw":29.8},{"c":29.898,"h":29.898,"l":29.898,"n":1,"o":29.898,"t":"2026-10-15T11:45:00Z","v":850,"vw":29.898},{"c":29.9,"h":29.96,"l":29.9,"n":2,"o":29.96,"t":"2026-10-15T12:00:00Z","v":283,"vw":29.924594},{"c":29.84,"h":29.84,"l":29.84,"n":6,"o":29.84,"t":"2026-10-15T12:30:00Z","v":514,"vw":29.84},{"c":29.96,"h":29.96,"l":29.96,"n":5,"o":29.96,"t":"2026-10-15T13:15:00Z","v":11526,"vw":29.96},{"c":29.85,"h":29.99,"l":29.85,"n":1058,"o":29.96,"t":"2026-10-15T13:30:00Z","v":556545,"vw":29.935921},{"c":29.91,"h":29.945,"l":29.84,"n":557,"o":29.855,"t":"2026-10-15T13:45:00Z","v":209670,"vw":29.90026},{"c":29.87,"h":29.9,"l":29.82,"n":535,"o":29.9,"t":"2026-10-15T14:00:00Z","v":316723,"vw":29.862739},{"c":29.86,"h":29.915,"l":29.86,"n":333,"o":29.87,"t":"2026-10-15T14:15:00Z","v":124520,"vw":29.881484},{"c":29.82,"h":29.905,"l":29.805,"n":383,"o":29.87,"t":"2026-10-15T14:30:00Z","v":126166,"vw":29.8533},{"c":29.765,"h":29.825,"l":29.765,"n":428,"o":29.811,"t":"2026-10-15T14:45:00Z","v":249639,"vw":29.794671},{"c":29.77,"h":29.7999,"l":29.745,"n":389,"o":29.7693,"t":"2026-10-15T15:00:00Z","v":180507,"vw":29.773952},{"c":29.81,"h":29.81,"l":29.7544,"n":257,"o":29.765,"t":"2026-10-15T15:15:00Z","v":163662,"vw":29.782584},{"c":29.795,"h":29.82,"l":29.775,"n":269,"o":29.81,"t":"2026-10-15T15:30:00Z","v":90949,"vw":29.796393},{"c":29.72,"h":29.795,"l":29.7199,"n":264,"o":29.7902,"t":"2026-10-15T15:45:00Z","v":94589,"vw":29.753046},{"c":29.74,"h":29.75,"l":29.705,"n":302,"o":29.715,"t":"2026-10-15T16:00:00Z","v":242422,"vw":29.720978},{"c":29.7699,"h":29.77,"l":29.72,"n":256,"o":29.74,"t":"2026-10-15T16:15:00Z","v":165601,"vw":29.744827},{"c":29.745,"h":29.7799,"l":29.745,"n":230,"o":29.7699,"t":"2026-10-15T16:30:00Z","v":146734,"vw":29.758762},{"c":29.72,"h":29.745,"l":29.71,"n":190,"o":29.745,"t":"2026-10-15T16:45:00Z","v":69172,"vw":29.733231},{"c":29.695,"h":29.73,"l":29.6901,"n":240,"o":29.725,"t":"2026-10-15T17:00:00Z","v":148697,"vw":29.711126},{"c":29.695,"h":29.71,"l":29.69,"n":227,"o":29.695,"t":"2026-10-15T17:15:00Z","v":92232,"vw":29.700044},{"c":29.68,"h":29.695,"l":29.6629,"n":300,"o":29.695,"t":"2026-10-15T17:30:00Z","v":218309,"vw":29.681134},{"c":29.695,"h":29.705,"l":29.66,"n":379,"o":29.675,"t":"2026-10-15T17:45:00Z","v":112183,"vw":29.680709},{"c":29.6873,"h":29.705,"l":29.68,"n":228,"o":29.695,"t":"2026-10-15T18:00:00Z","v":162243,"vw":29.691736},{"c":29.655,"h":29.695,"l":29.645,"n":247,"o":29.688,"t":"2026-10-15T18:15:00Z","v":143207,"vw":29.674679},{"c":29.655,"h":29.675,"l":29.6543,"n":227,"o":29.655,"t":"2026-10-15T18:30:00Z","v":124161,"vw":29.663973},{"c":29.65,"h":29.6665,"l":29.645,"n":275,"o":29.655,"t":"2026-10-15T18:45:00Z","v":155087,"vw":29.657434},{"c":29.6399,"h":29.655,"l":29.6299,"n":308,"o":29.64,"t":"2026-10-15T19:00:00Z","v":153990,"vw":29.640975},{"c":29.595,"h":29.64,"l":29.5899,"n":399,"o":29.64,"t":"2026-10-15T19:15:00Z","v":319877,"vw":29.611327},{"c":29.595,"h":29.61,"l":29.58,"n":653,"o":29.6,"t":"2026-10-15T19:30:00Z","v":470513,"vw":29.593826},{"c":29.6,"h":29.62,"l":29.585,"n":686,"o":29.595,"t":"2026-10-15T19:45:00Z","v":364999,"vw":29.598175},{"c":29.7,"h":29.7,"l":29.6,"n":12,"o":29.6,"t":"2026-10-15T20:00:00Z","v":187255,"vw":29.600467},{"c":29.68,"h":29.68,"l":29.68,"n":2,"o":29.68,"t":"2026-10-15T21:00:00Z","v":1773,"vw":29.68},{"c":29.62,"h":29.63,"l":29.39,"n":4,"o":29.39,"t":"2026-10-15T22:45:00Z","v":2000,"vw":29.44697},{"c":29.69,"h":29.69,"l":29.69,"n":1,"o":29.69,"t":"2026-10-15T23:45:00Z","v":100,"vw":29.69},{"c":29.4963,"h":29.4963,"l":29.4963,"n":1,"o":29.4963,"t":"2026-10-16T11:15:00Z","v":500,"vw":29.4963},{"c":29.5525,"h":29.5525,"l":29.5525,"n":1,"o":29.5525,"t":"2026-10-16T11:30:00Z","v":200,"vw":29.5525},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-10-16T12:00:00Z","v":200,"vw":29.83},{"c":29.85,"h":29.85,"l":29.84,"n":2,"o":29.84,"t":"2026-10-16T13:15:00Z","v":7500,"vw":29.849067},{"c":29.88,"h":29.93,"l":29.81,"n":706,"o":29.85,"t":"2026-10-16T13:30:00Z","v":207814,"vw":29.859289},{"c":29.9499,"h":29.97,"l":29.86,"n":420,"o":29.88,"t":"2026-10-16T13:45:00Z","v":97732,"vw":29.932084},{"c":29.925,"h":29.98,"l":29.925,"n":392,"o":29.945,"t":"2026-10-16T14:00:00Z","v":90271,"vw":29.961364},{"c":29.935,"h":29.945,"l":29.8835,"n":515,"o":29.925,"t":"2026-10-16T14:15:00Z","v":160753,"vw":29.916362},{"c":29.88,"h":29.945,"l":29.8731,"n":496,"o":29.93,"t":"2026-10-16T14:30:00Z","v":236423,"vw":29.904376},{"c":29.935,"h":29.9399,"l":29.8699,"n":402,"o":29.88,"t":"2026-10-16T14:45:00Z","v":120249,"vw":29.896858},{"c":30,"h":30.005,"l":29.935,"n":539,"o":29.935,"t":"2026-10-16T15:00:00Z","v":170759,"vw":29.970516},{"c":29.965,"h":30,"l":29.955,"n":417,"o":29.995,"t":"2026-10-16T15:15:00Z","v":166659,"vw":29.982171},{"c":29.925,"h":29.9699,"l":29.9217,"n":290,"o":29.965,"t":"2026-10-16T15:30:00Z","v":157214,"vw":29.953689},{"c":29.94,"h":29.96,"l":29.92,"n":271,"o":29.925,"t":"2026-10-16T15:45:00Z","v":69973,"vw":29.94529},{"c":29.915,"h":29.95,"l":29.915,"n":268,"o":29.94,"t":"2026-10-16T16:00:00Z","v":147473,"vw":29.925088},{"c":29.955,"h":29.96,"l":29.9136,"n":369,"o":29.915,"t":"2026-10-16T16:15:00Z","v":219255,"vw":29.94153},{"c":29.935,"h":29.97,"l":29.935,"n":247,"o":29.955,"t":"2026-10-16T16:30:00Z","v":106020,"vw":29.951309},{"c":29.955,"h":29.9585,"l":29.935,"n":222,"o":29.94,"t":"2026-10-16T16:45:00Z","v":78508,"vw":29.944782},{"c":29.93,"h":29.9599,"l":29.9199,"n":237,"o":29.955,"t":"2026-10-16T17:00:00Z","v":206583,"vw":29.93302},{"c":29.965,"h":29.967,"l":29.91,"n":262,"o":29.935,"t":"2026-10-16T17:15:00Z","v":206932,"vw":29.933889},{"c":29.9705,"h":29.98,"l":29.96,"n":345,"o":29.965,"t":"2026-10-16T17:30:00Z","v":159434,"vw":29.971226},{"c":29.955,"h":29.9899,"l":29.9501,"n":408,"o":29.9707,"t":"2026-10-16T17:45:00Z","v":126628,"vw":29.969845},{"c":29.95,"h":29.965,"l":29.94,"n":321,"o":29.955,"t":"2026-10-16T18:00:00Z","v":150031,"vw":29.954793},{"c":29.92,"h":29.95,"l":29.92,"n":300,"o":29.945,"t":"2026-10-16T18:15:00Z","v":129797,"vw":29.934545},{"c":29.965,"h":29.97,"l":29.925,"n":412,"o":29.925,"t":"2026-10-16T18:30:00Z","v":322714,"vw":29.959106},{"c":29.985,"h":29.985,"l":29.95,"n":356,"o":29.9624,"t":"2026-10-16T18:45:00Z","v":472537,"vw":29.973791},{"c":29.99,"h":30.0068,"l":29.98,"n":355,"o":29.985,"t":"2026-10-16T19:00:00Z","v":141117,"vw":29.991558},{"c":29.97,"h":30.005,"l":29.96,"n":338,"o":29.995,"t":"2026-10-16T19:15:00Z","v":128697,"vw":29.980251},{"c":30.025,"h":30.025,"l":29.975,"n":445,"o":29.98,"t":"2026-10-16T19:30:00Z","v":160518,"vw":29.99927},{"c":30.06,"h":30.06,"l":30.0201,"n":841,"o":30.03,"t":"2026-10-16T19:45:00Z","v":265301,"vw":30.043905},{"c":30.02,"h":30.04,"l":30.02,"n":13,"o":30.04,"t":"2026-10-16T20:00:00Z","v":15252,"vw":30.039843},{"c":30.04,"h":30.05,"l":30.01,"n":3,"o":30.01,"t":"2026-10-16T21:30:00Z","v":1300,"vw":30.031538},{"c":30.0592,"h":30.0592,"l":30.0592,"n":1,"o":30.0592,"t":"2026-10-16T22:45:00Z","v":400,"vw":30.0592},{"c":30.04,"h":30.04,"l":30.0108,"n":4,"o":30.0108,"t":"2026-10-16T23:15:00Z","v":702,"vw":30.02175},{"c":30.02,"h":30.02,"l":30.02,"n":2,"o":30.02,"t":"2026-10-19T08:00:00Z","v":101,"vw":30.02},{"c":29.91,"h":30.0393,"l":29.91,"n":5,"o":30.0393,"t":"2026-10-19T11:00:00Z","v":612,"vw":29.980527},{"c":29.9,"h":29.9,"l":29.9,"n":3,"o":29.9,"t":"2026-10-19T12:00:00Z","v":586,"vw":29.9},{"c":29.93,"h":29.95,"l":29.8151,"n":844,"o":29.82,"t":"2026-10-19T13:30:00Z","v":304664,"vw":29.897627},{"c":29.92,"h":29.9403,"l":29.895,"n":273,"o":29.92,"t":"2026-10-19T13:45:00Z","v":111992,"vw":29.923676},{"c":29.89,"h":29.94,"l":29.89,"n":221,"o":29.915,"t":"2026-10-19T14:00:00Z","v":81463,"vw":29.91095},{"c":29.86,"h":29.905,"l":29.8495,"n":302,"o":29.895,"t":"2026-10-19T14:15:00Z","v":105102,"vw":29.869373},{"c":29.84,"h":29.89,"l":29.8399,"n":306,"o":29.87,"t":"2026-10-19T14:30:00Z","v":156600,"vw":29.867491},{"c":29.815,"h":29.8352,"l":29.795,"n":311,"o":29.8352,"t":"2026-10-19T14:45:00Z","v":69192,"vw":29.809731},{"c":29.8001,"h":29.8205,"l":29.7948,"n":239,"o":29.82,"t":"2026-10-19T15:00:00Z","v":79676,"vw":29.809294},{"c":29.8299,"h":29.845,"l":29.8,"n":272,"o":29.8,"t":"2026-10-19T15:15:00Z","v":142493,"vw":29.824405},{"c":29.8,"h":29.835,"l":29.8,"n":204,"o":29.83,"t":"2026-10-19T15:30:00Z","v":52727,"vw":29.81833},{"c":29.7999,"h":29.815,"l":29.7828,"n":262,"o":29.8,"t":"2026-10-19T15:45:00Z","v":191955,"vw":29.793194},{"c":29.79,"h":29.8099,"l":29.77,"n":194,"o":29.8,"t":"2026-10-19T16:00:00Z","v":43943,"vw":29.787689},{"c":29.815,"h":29.8164,"l":29.791,"n":153,"o":29.795,"t":"2026-10-19T16:15:00Z","v":54950,"vw":29.801384},{"c":29.815,"h":29.8299,"l":29.81,"n":171,"o":29.82,"t":"2026-10-19T16:30:00Z","v":99271,"vw":29.82075},{"c":29.835,"h":29.835,"l":29.815,"n":197,"o":29.82,"t":"2026-10-19T16:45:00Z","v":114056,"vw":29.82333},{"c":29.8499,"h":29.8599,"l":29.8298,"n":160,"o":29.835,"t":"2026-10-19T17:00:00Z","v":86999,"vw":29.843519},{"c":29.85,"h":29.858,"l":29.835,"n":241,"o":29.8401,"t":"2026-10-19T17:15:00Z","v":161500,"vw":29.845208},{"c":29.865,"h":29.8658,"l":29.84,"n":170,"o":29.85,"t":"2026-10-19T17:30:00Z","v":116417,"vw":29.853298},{"c":29.895,"h":29.9,"l":29.865,"n":358,"o":29.87,"t":"2026-10-19T17:45:00Z","v":84458,"vw":29.884623},{"c":29.915,"h":29.9187,"l":29.885,"n":244,"o":29.895,"t":"2026-10-19T18:00:00Z","v":219672,"vw":29.900347},{"c":29.91,"h":29.92,"l":29.9,"n":165,"o":29.91,"t":"2026-10-19T18:15:00Z","v":115076,"vw":29.91001},{"c":29.9,"h":29.91,"l":29.89,"n":214,"o":29.9077,"t":"2026-10-19T18:30:00Z","v":145851,"vw":29.900382},{"c":29.894,"h":29.9162,"l":29.89,"n":175,"o":29.9,"t":"2026-10-19T18:45:00Z","v":88365,"vw":29.905885},{"c":29.8799,"h":29.8976,"l":29.87,"n":306,"o":29.891,"t":"2026-10-19T19:00:00Z","v":102462,"vw":29.883454},{"c":29.845,"h":29.885,"l":29.835,"n":243,"o":29.884,"t":"2026-10-19T19:15:00Z","v":109841,"vw":29.859054},{"c":29.8391,"h":29.8401,"l":29.815,"n":282,"o":29.8401,"t":"2026-10-19T19:30:00Z","v":191901,"vw":29.829972},{"c":29.81,"h":29.8599,"l":29.805,"n":485,"o":29.83,"t":"2026-10-19T19:45:00Z","v":328158,"vw":29.827571},{"c":29.82,"h":29.82,"l":29.82,"n":10,"o":29.82,"t":"2026-10-19T20:00:00Z","v":36490,"vw":29.82},{"c":29.9106,"h":29.9106,"l":29.9106,"n":1,"o":29.9106,"t":"2026-10-19T20:15:00Z","v":168,"vw":29.9106},{"c":29.8637,"h":29.8637,"l":29.8637,"n":1,"o":29.8637,"t":"2026-10-19T21:30:00Z","v":100,"vw":29.8637},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-19T22:00:00Z","v":671,"vw":29.78},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-19T22:15:00Z","v":204,"vw":29.79},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-19T22:45:00Z","v":1000,"vw":29.8},{"c":29.82,"h":29.82,"l":29.82,"n":3,"o":29.82,"t":"2026-10-19T23:45:00Z","v":154,"vw":29.82},{"c":30,"h":30,"l":30,"n":5,"o":30,"t":"2026-10-20T10:00:00Z","v":155,"vw":30},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-20T11:15:00Z","v":675,"vw":30},{"c":30.08,"h":30.08,"l":30.08,"n":2,"o":30.08,"t":"2026-10-20T12:15:00Z","v":830,"vw":30.08},{"c":30,"h":30.09,"l":29.9754,"n":9,"o":30,"t":"2026-10-20T12:30:00Z","v":7868,"vw":30.052041},{"c":30.1,"h":30.1,"l":30.06,"n":8,"o":30.1,"t":"2026-10-20T12:45:00Z","v":2830,"vw":30.093993},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-20T13:00:00Z","v":620,"vw":30.1},{"c":30.05,"h":30.05,"l":30.05,"n":3,"o":30.05,"t":"2026-10-20T13:15:00Z","v":1534,"vw":30.05},{"c":30.13,"h":30.14,"l":30,"n":655,"o":30.05,"t":"2026-10-20T13:30:00Z","v":175095,"vw":30.061565},{"c":30.11,"h":30.155,"l":30.1,"n":358,"o":30.14,"t":"2026-10-20T13:45:00Z","v":245777,"vw":30.121868},{"c":30.01,"h":30.1,"l":30.01,"n":314,"o":30.1,"t":"2026-10-20T14:00:00Z","v":133746,"vw":30.041787},{"c":29.95,"h":30.0395,"l":29.95,"n":302,"o":30.015,"t":"2026-10-20T14:15:00Z","v":112429,"vw":30.001153},{"c":29.96,"h":29.995,"l":29.9401,"n":435,"o":29.945,"t":"2026-10-20T14:30:00Z","v":426649,"vw":29.971659},{"c":30.01,"h":30.0109,"l":29.95,"n":258,"o":29.96,"t":"2026-10-20T14:45:00Z","v":149045,"vw":29.97931},{"c":29.9998,"h":30.015,"l":29.985,"n":265,"o":30.015,"t":"2026-10-20T15:00:00Z","v":166372,"vw":30.000993},{"c":29.99,"h":30.0489,"l":29.99,"n":306,"o":29.995,"t":"2026-10-20T15:15:00Z","v":141682,"vw":30.016683},{"c":30.02,"h":30.025,"l":29.9948,"n":234,"o":29.9999,"t":"2026-10-20T15:30:00Z","v":150182,"vw":30.008037},{"c":30.025,"h":30.04,"l":30.005,"n":193,"o":30.015,"t":"2026-10-20T15:45:00Z","v":66921,"vw":30.020851},{"c":30.0239,"h":30.04,"l":30.0144,"n":190,"o":30.03,"t":"2026-10-20T16:00:00Z","v":121426,"vw":30.030711},{"c":30.015,"h":30.025,"l":30,"n":149,"o":30.025,"t":"2026-10-20T16:15:00Z","v":71344,"vw":30.016221},{"c":30.03,"h":30.03,"l":30.005,"n":173,"o":30.01,"t":"2026-10-20T16:30:00Z","v":60129,"vw":30.021817},{"c":30.055,"h":30.055,"l":30.03,"n":179,"o":30.03,"t":"2026-10-20T16:45:00Z","v":90584,"vw":30.041104},{"c":30.02,"h":30.055,"l":30.02,"n":136,"o":30.055,"t":"2026-10-20T17:00:00Z","v":77317,"vw":30.038375},{"c":30.03,"h":30.03,"l":30.01,"n":154,"o":30.025,"t":"2026-10-20T17:15:00Z","v":44267,"vw":30.023176},{"c":30.045,"h":30.0497,"l":30.0124,"n":148,"o":30.035,"t":"2026-10-20T17:30:00Z","v":91569,"vw":30.02525},{"c":30.05,"h":30.0699,"l":30.04,"n":318,"o":30.05,"t":"2026-10-20T17:45:00Z","v":112132,"vw":30.055462},{"c":30.04,"h":30.055,"l":30.04,"n":158,"o":30.05,"t":"2026-10-20T18:00:00Z","v":102083,"vw":30.047655},{"c":30.035,"h":30.05,"l":30.025,"n":252,"o":30.045,"t":"2026-10-20T18:15:00Z","v":108120,"vw":30.039417},{"c":30.0501,"h":30.055,"l":30.035,"n":132,"o":30.04,"t":"2026-10-20T18:30:00Z","v":102710,"vw":30.047645},{"c":30.035,"h":30.05,"l":30.02,"n":223,"o":30.05,"t":"2026-10-20T18:45:00Z","v":136709,"vw":30.037081},{"c":30.04,"h":30.05,"l":30.0226,"n":260,"o":30.035,"t":"2026-10-20T19:00:00Z","v":123004,"vw":30.039429},{"c":30.0399,"h":30.055,"l":30.0201,"n":269,"o":30.045,"t":"2026-10-20T19:15:00Z","v":180505,"vw":30.036678},{"c":30.06,"h":30.07,"l":30.03,"n":308,"o":30.04,"t":"2026-10-20T19:30:00Z","v":252089,"vw":30.051743},{"c":30.1,"h":30.1,"l":30.055,"n":441,"o":30.065,"t":"2026-10-20T19:45:00Z","v":303663,"vw":30.07794},{"c":30.11,"h":30.11,"l":30.11,"n":10,"o":30.11,"t":"2026-10-20T20:00:00Z","v":20971,"vw":30.11},{"c":30.0713,"h":30.0713,"l":30.0713,"n":1,"o":30.0713,"t":"2026-10-20T20:30:00Z","v":100,"vw":30.0713},{"c":29.636,"h":29.636,"l":29.636,"n":2,"o":29.636,"t":"2026-10-21T11:30:00Z","v":281,"vw":29.636},{"c":29.765,"h":29.765,"l":29.765,"n":1,"o":29.765,"t":"2026-10-21T12:15:00Z","v":100,"vw":29.765},{"c":29.8136,"h":29.8136,"l":29.8136,"n":1,"o":29.8136,"t":"2026-10-21T12:30:00Z","v":300,"vw":29.8136},{"c":29.82,"h":29.84,"l":29.82,"n":4,"o":29.84,"t":"2026-10-21T13:15:00Z","v":21504,"vw":29.826232},{"c":29.86,"h":29.92,"l":29.78,"n":758,"o":29.82,"t":"2026-10-21T13:30:00Z","v":281071,"vw":29.838424},{"c":29.86,"h":29.885,"l":29.83,"n":296,"o":29.865,"t":"2026-10-21T13:45:00Z","v":109548,"vw":29.855455},{"c":29.85,"h":29.86,"l":29.82,"n":254,"o":29.86,"t":"2026-10-21T14:00:00Z","v":93691,"vw":29.838224},{"c":29.82,"h":29.855,"l":29.81,"n":254,"o":29.85,"t":"2026-10-21T14:15:00Z","v":89187,"vw":29.836472},{"c":29.845,"h":29.8757,"l":29.82,"n":268,"o":29.82,"t":"2026-10-21T14:30:00Z","v":133217,"vw":29.840631},{"c":29.845,"h":29.865,"l":29.84,"n":284,"o":29.855,"t":"2026-10-21T14:45:00Z","v":158536,"vw":29.853728},{"c":29.815,"h":29.84,"l":29.805,"n":229,"o":29.84,"t":"2026-10-21T15:00:00Z","v":90483,"vw":29.82699},{"c":29.815,"h":29.8273,"l":29.8,"n":237,"o":29.81,"t":"2026-10-21T15:15:00Z","v":42198,"vw":29.81817},{"c":29.8,"h":29.81,"l":29.785,"n":226,"o":29.81,"t":"2026-10-21T15:30:00Z","v":53817,"vw":29.800724},{"c":29.79,"h":29.805,"l":29.78,"n":214,"o":29.805,"t":"2026-10-21T15:45:00Z","v":106906,"vw":29.789809},{"c":29.82,"h":29.82,"l":29.785,"n":171,"o":29.79,"t":"2026-10-21T16:00:00Z","v":73612,"vw":29.801893},{"c":29.845,"h":29.845,"l":29.82,"n":144,"o":29.825,"t":"2026-10-21T16:15:00Z","v":31763,"vw":29.835011},{"c":29.8,"h":29.845,"l":29.795,"n":244,"o":29.845,"t":"2026-10-21T16:30:00Z","v":127590,"vw":29.819731},{"c":29.825,"h":29.825,"l":29.78,"n":211,"o":29.79,"t":"2026-10-21T16:45:00Z","v":67154,"vw":29.808511},{"c":29.8071,"h":29.825,"l":29.8,"n":176,"o":29.825,"t":"2026-10-21T17:00:00Z","v":85818,"vw":29.811572},{"c":29.815,"h":29.8199,"l":29.8,"n":292,"o":29.805,"t":"2026-10-21T17:15:00Z","v":124943,"vw":29.809147},{"c":29.82,"h":29.82,"l":29.805,"n":226,"o":29.815,"t":"2026-10-21T17:30:00Z","v":108658,"vw":29.810827},{"c":29.8199,"h":29.83,"l":29.795,"n":475,"o":29.8197,"t":"2026-10-21T17:45:00Z","v":213548,"vw":29.81266},{"c":29.825,"h":29.83,"l":29.805,"n":261,"o":29.82,"t":"2026-10-21T18:00:00Z","v":99626,"vw":29.812588},{"c":29.825,"h":29.835,"l":29.82,"n":228,"o":29.83,"t":"2026-10-21T18:15:00Z","v":115198,"vw":29.826176},{"c":29.8333,"h":29.84,"l":29.82,"n":185,"o":29.83,"t":"2026-10-21T18:30:00Z","v":71766,"vw":29.832716},{"c":29.835,"h":29.845,"l":29.8201,"n":231,"o":29.83,"t":"2026-10-21T18:45:00Z","v":89921,"vw":29.835819},{"c":29.83,"h":29.8469,"l":29.815,"n":269,"o":29.83,"t":"2026-10-21T19:00:00Z","v":75030,"vw":29.828195},{"c":29.825,"h":29.845,"l":29.815,"n":244,"o":29.835,"t":"2026-10-21T19:15:00Z","v":124801,"vw":29.828839},{"c":29.8301,"h":29.835,"l":29.7899,"n":409,"o":29.82,"t":"2026-10-21T19:30:00Z","v":288926,"vw":29.812045},{"c":29.845,"h":29.865,"l":29.815,"n":408,"o":29.83,"t":"2026-10-21T19:45:00Z","v":182756,"vw":29.842994},{"c":29.85,"h":29.85,"l":29.85,"n":12,"o":29.85,"t":"2026-10-21T20:00:00Z","v":38218,"vw":29.85},{"c":29.7575,"h":29.7575,"l":29.7575,"n":1,"o":29.7575,"t":"2026-10-21T21:15:00Z","v":150,"vw":29.7575},{"c":29.8361,"h":29.8361,"l":29.8361,"n":1,"o":29.8361,"t":"2026-10-21T22:00:00Z","v":788,"vw":29.8361},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-21T22:15:00Z","v":999,"vw":29.9},{"c":29.95,"h":29.95,"l":29.9497,"n":2,"o":29.9497,"t":"2026-10-21T22:30:00Z","v":301,"vw":29.949801},{"c":29.9,"h":29.91,"l":29.9,"n":4,"o":29.91,"t":"2026-10-21T22:45:00Z","v":800,"vw":29.9025},{"c":29.91,"h":29.91,"l":29.91,"n":4,"o":29.91,"t":"2026-10-21T23:00:00Z","v":4305,"vw":29.91},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-22T10:45:00Z","v":1301,"vw":30},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-22T11:30:00Z","v":100,"vw":30.09},{"c":30.095,"h":30.1373,"l":30.01,"n":632,"o":30.03,"t":"2026-10-22T13:30:00Z","v":326210,"vw":30.062062},{"c":30.1,"h":30.135,"l":30.07,"n":611,"o":30.09,"t":"2026-10-22T13:45:00Z","v":427209,"vw":30.099492},{"c":30.15,"h":30.155,"l":30.06,"n":577,"o":30.105,"t":"2026-10-22T14:00:00Z","v":353437,"vw":30.09108},{"c":30.175,"h":30.22,"l":30.15,"n":352,"o":30.15,"t":"2026-10-22T14:15:00Z","v":231723,"vw":30.197662},{"c":30.125,"h":30.19,"l":30.11,"n":349,"o":30.18,"t":"2026-10-22T14:30:00Z","v":176737,"vw":30.143573},{"c":30.16,"h":30.195,"l":30.125,"n":285,"o":30.125,"t":"2026-10-22T14:45:00Z","v":148056,"vw":30.167924},{"c":30.205,"h":30.225,"l":30.15,"n":240,"o":30.16,"t":"2026-10-22T15:00:00Z","v":115799,"vw":30.195314},{"c":30.195,"h":30.2057,"l":30.17,"n":382,"o":30.2001,"t":"2026-10-22T15:15:00Z","v":142849,"vw":30.186487},{"c":30.225,"h":30.2258,"l":30.18,"n":460,"o":30.19,"t":"2026-10-22T15:30:00Z","v":285293,"vw":30.195695},{"c":30.26,"h":30.27,"l":30.225,"n":370,"o":30.225,"t":"2026-10-22T15:45:00Z","v":202497,"vw":30.251718},{"c":30.26,"h":30.285,"l":30.255,"n":382,"o":30.26,"t":"2026-10-22T16:00:00Z","v":189692,"vw":30.269493},{"c":30.31,"h":30.31,"l":30.27,"n":385,"o":30.27,"t":"2026-10-22T16:15:00Z","v":172425,"vw":30.287065},{"c":30.33,"h":30.33,"l":30.285,"n":384,"o":30.315,"t":"2026-10-22T16:30:00Z","v":307601,"vw":30.302039},{"c":30.365,"h":30.38,"l":30.32,"n":302,"o":30.32,"t":"2026-10-22T16:45:00Z","v":253913,"vw":30.352184},{"c":30.3397,"h":30.3686,"l":30.325,"n":473,"o":30.36,"t":"2026-10-22T17:00:00Z","v":241864,"vw":30.34784},{"c":30.3597,"h":30.3597,"l":30.305,"n":311,"o":30.335,"t":"2026-10-22T17:15:00Z","v":195872,"vw":30.325324},{"c":30.375,"h":30.385,"l":30.355,"n":525,"o":30.3576,"t":"2026-10-22T17:30:00Z","v":353524,"vw":30.372258},{"c":30.395,"h":30.3999,"l":30.36,"n":573,"o":30.37,"t":"2026-10-22T17:45:00Z","v":330863,"vw":30.374077},{"c":30.39,"h":30.3999,"l":30.365,"n":500,"o":30.395,"t":"2026-10-22T18:00:00Z","v":338447,"vw":30.382253},{"c":30.41,"h":30.42,"l":30.39,"n":495,"o":30.3999,"t":"2026-10-22T18:15:00Z","v":384920,"vw":30.404375},{"c":30.415,"h":30.415,"l":30.39,"n":450,"o":30.405,"t":"2026-10-22T18:30:00Z","v":524843,"vw":30.402025},{"c":30.44,"h":30.45,"l":30.413,"n":460,"o":30.415,"t":"2026-10-22T18:45:00Z","v":1463036,"vw":30.439056},{"c":30.46,"h":30.49,"l":30.44,"n":677,"o":30.44,"t":"2026-10-22T19:00:00Z","v":1502350,"vw":30.476879},{"c":30.455,"h":30.48,"l":30.45,"n":503,"o":30.455,"t":"2026-10-22T19:15:00Z","v":474253,"vw":30.460915},{"c":30.46,"h":30.48,"l":30.44,"n":881,"o":30.45,"t":"2026-10-22T19:30:00Z","v":882655,"vw":30.462003},{"c":30.51,"h":30.51,"l":30.44,"n":1419,"o":30.46,"t":"2026-10-22T19:45:00Z","v":1322551,"vw":30.478955},{"c":30.51,"h":30.51,"l":30.51,"n":11,"o":30.51,"t":"2026-10-22T20:00:00Z","v":366781,"vw":30.51},{"c":30.52,"h":30.52,"l":30.52,"n":3,"o":30.52,"t":"2026-10-22T20:15:00Z","v":502,"vw":30.52},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-22T20:30:00Z","v":1056,"vw":30.4},{"c":30.47,"h":30.47,"l":30.47,"n":1,"o":30.47,"t":"2026-10-22T20:45:00Z","v":150,"vw":30.47},{"c":30.6499,"h":30.6499,"l":30.6499,"n":1,"o":30.6499,"t":"2026-10-22T21:15:00Z","v":650,"vw":30.6499},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-22T23:15:00Z","v":100,"vw":30.51},{"c":30.4,"h":30.4,"l":30.4,"n":2,"o":30.4,"t":"2026-10-23T08:45:00Z","v":1210,"vw":30.4},{"c":30.55,"h":30.5508,"l":30.55,"n":2,"o":30.5508,"t":"2026-10-23T11:15:00Z","v":400,"vw":30.5506},{"c":30.45,"h":30.45,"l":30.45,"n":4,"o":30.45,"t":"2026-10-23T12:00:00Z","v":1321,"vw":30.45},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-10-23T12:15:00Z","v":148,"vw":30.43},{"c":30.3601,"h":30.43,"l":30.3601,"n":10,"o":30.37,"t":"2026-10-23T12:45:00Z","v":6416,"vw":30.370937},{"c":30.3455,"h":30.3455,"l":30.3455,"n":2,"o":30.3455,"t":"2026-10-23T13:00:00Z","v":106,"vw":30.3455},{"c":30.38,"h":30.42,"l":30.38,"n":18,"o":30.42,"t":"2026-10-23T13:15:00Z","v":6790,"vw":30.400794},{"c":30.44,"h":30.49,"l":30.36,"n":700,"o":30.36,"t":"2026-10-23T13:30:00Z","v":224543,"vw":30.416966},{"c":30.4,"h":30.44,"l":30.38,"n":695,"o":30.44,"t":"2026-10-23T13:45:00Z","v":283545,"vw":30.411257},{"c":30.31,"h":30.4,"l":30.31,"n":785,"o":30.4,"t":"2026-10-23T14:00:00Z","v":307163,"vw":30.347785},{"c":30.335,"h":30.35,"l":30.29,"n":785,"o":30.32,"t":"2026-10-23T14:15:00Z","v":1085283,"vw":30.303969},{"c":30.34,"h":30.34,"l":30.29,"n":625,"o":30.34,"t":"2026-10-23T14:30:00Z","v":284969,"vw":30.313726},{"c":30.415,"h":30.415,"l":30.345,"n":552,"o":30.345,"t":"2026-10-23T14:45:00Z","v":190165,"vw":30.383777},{"c":30.43,"h":30.44,"l":30.4,"n":640,"o":30.42,"t":"2026-10-23T15:00:00Z","v":452902,"vw":30.416526},{"c":30.4699,"h":30.475,"l":30.42,"n":460,"o":30.43,"t":"2026-10-23T15:15:00Z","v":295228,"vw":30.445555},{"c":30.46,"h":30.48,"l":30.445,"n":307,"o":30.47,"t":"2026-10-23T15:30:00Z","v":160854,"vw":30.459403}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.24664471002849375,"strike":32.64177644985753,"iv":0.2636400209741433,"gamma":0.12251264756184616,"theta":-0.01156317577510676,"vega":0.02318872060670827,"rho":0.004229854118326428,"breakevenPct":7.972492317419639},{"delta":0.25,"premium":0.3272445612429147,"strike":32.238777193785424,"iv":0.26483987678658166,"gamma":0.13950778642894918,"theta":-0.013350708386870778,"vega":0.02651835438962753,"rho":0.005305255964678778,"breakevenPct":6.914056976455481},{"delta":0.3,"premium":0.375,"strike":31.813581014473854,"iv":0.24700642947425525,"gamma":0.17250529350516203,"theta":-0.013768383310852351,"vega":0.029232777974948675,"rho":0.006366895819712125,"breakevenPct":5.674921255659397},{"delta":0.35,"premium":0.375,"strike":31.356110736493743,"iv":0.20149875468410583,"gamma":0.22877007978666317,"theta":-0.012194299210379022,"vega":0.031052692244498237,"rho":0.007408525880554026,"breakevenPct":4.173049036420689},{"delta":0.4,"premium":0.38675401121927855,"strike":30.966417110802062,"iv":0.16442259666930054,"gamma":0.274906967110986,"theta":-0.010875987267408495,"vega":0.03233607351819289,"rho":0.008468255946210135,"breakevenPct":2.9322755155001285},{"delta":0.45,"premium":0.43980388398915327,"strike":30.814846045745277,"iv":0.15696924085542027,"gamma":0.28546108142858545,"theta":-0.010456290393599132,"vega":0.031734430871048463,"rho":0.009591577519388932,"breakevenPct":2.6088310234222885},{"delta":0.5,"premium":0.4928537567590281,"strike":30.66327498068849,"iv":0.14951588504154,"gamma":0.29601519574618484,"theta":-0.01003659351978977,"vega":0.03113278822390403,"rho":0.010714899092567731,"breakevenPct":2.2853865313444484},{"delta":0.55,"premium":0.5459036295289029,"strike":30.511703915631706,"iv":0.14206252922765975,"gamma":0.3065693100637843,"theta":-0.009616896645980408,"vega":0.030531145576759598,"rho":0.011838220665746529,"breakevenPct":1.9619420392666083},{"delta":0.6,"premium":0.5989535022987776,"strike":30.36013285057492,"iv":0.13460917341377948,"gamma":0.31712342438138375,"theta":-0.009197199772171046,"vega":0.02992950292961517,"rho":0.012961542238925327,"breakevenPct":1.6384975471887686},{"delta":0.65,"premium":0.6520033750686525,"strike":30.208561785518135,"iv":0.12715581759989925,"gamma":0.3276775386989832,"theta":-0.008777502898361683,"vega":0.02932786028247074,"rho":0.014084863812104125,"breakevenPct":1.3150530551109283},{"delta":0.7,"premium":0.7050532478385272,"strike":30.05699072046135,"iv":0.11970246178601898,"gamma":0.3382316530165826,"theta":-0.00835780602455232,"vega":0.028726217635326307,"rho":0.015208185385282921,"breakevenPct":0.9916085630330889},{"delta":0.75,"premium":1.0708128078817736,"strike":29.648698099929625,"iv":0.14638740323715693,"gamma":0.2900316678395496,"theta":-0.008814778325123153,"vega":0.026348275862068966,"rho":0.016213916125296202,"breakevenPct":0.8519727767938297},{"delta":0.8,"premium":1.6250000000000004,"strike":29.085714285714285,"iv":0.19364285714285717,"gamma":0.20642857142857135,"theta":-0.009800000000000001,"vega":0.022899999999999997,"rho":0.017148790850453337,"breakevenPct":0.8230935184316647},{"delta":0.85,"premium":2.179187192118226,"strike":28.522730471498942,"iv":0.24089831104855733,"gamma":0.12282547501759328,"theta":-0.010785221674876846,"vega":0.019451724137931038,"rho":0.01808366557561047,"breakevenPct":0.7942142600694997},{"delta":0.9,"premium":2.607352348725214,"strike":28.015686801133143,"iv":0.26109308031970413,"gamma":0.09942732731490546,"theta":-0.008588715819882426,"vega":0.01473511150237128,"rho":0.019117678304177693,"breakevenPct":0.5352565655231657}],"put":[{"delta":0.1,"premium":0.375,"strike":23.235540920673373,"iv":0.8468245765506595,"gamma":0.02456850387779205,"theta":-0.021835410454831415,"vega":0.014858198233106728,"rho":-0.0027123317201227285,"breakevenPct":24.948979249266674},{"delta":0.15,"premium":0.375,"strike":26.50558012449301,"iv":0.5325906898130874,"gamma":0.05171333568044582,"theta":-0.01802147210922042,"vega":0.019746023767097505,"rho":-0.003961735945861858,"breakevenPct":14.213459867061678},{"delta":0.2,"premium":0.375,"strike":28.137353969509043,"iv":0.37716337121751525,"gamma":0.08770804383101528,"theta":-0.015042772172608842,"vega":0.02370864637070994,"rho":-0.005233932462761816,"breakevenPct":8.856355976661057},{"delta":0.25,"premium":0.3631172295507274,"strike":29.104937836405817,"iv":0.2765919606389598,"gamma":0.13569568730342105,"theta":-0.012193745794137897,"vega":0.02689918857167302,"rho":-0.0065275956024888875,"breakevenPct":5.640772794303709},{"delta":0.3,"premium":0.375,"strike":29.63486284729893,"iv":0.2252272796906001,"gamma":0.18257676472659476,"theta":-0.010569620106522239,"vega":0.02943770510060947,"rho":-0.007836322728298338,"breakevenPct":3.9400431802398876},{"delta":0.35,"premium":0.37890313224747535,"strike":30.00780626449495,"iv":0.18418520959764975,"gamma":0.23704201108042688,"theta":-0.0088619811758228,"vega":0.03131438265736201,"rho":-0.009156623429266911,"breakevenPct":2.7284861055565512},{"delta":0.4,"premium":0.4772569918336223,"strike":30.204513983667244,"iv":0.18430709508582385,"gamma":0.23911536336424394,"theta":-0.00882986754064778,"vega":0.03154943764202458,"rho":-0.010396667553527245,"breakevenPct":2.4055909657464825},{"delta":0.45,"premium":0.5756108514197691,"strike":30.40122170283954,"iv":0.18442898057399798,"gamma":0.24118871564806096,"theta":-0.00879775390547276,"vega":0.031784492626687144,"rho":-0.011636711677787577,"breakevenPct":2.082695825936414},{"delta":0.5,"premium":0.6739647110059159,"strike":30.59792942201183,"iv":0.1845508660621721,"gamma":0.243262067931878,"theta":-0.00876564027029774,"vega":0.03201954761134971,"rho":-0.012876755802047911,"breakevenPct":1.7598006861263458},{"delta":0.55,"premium":0.7723185705920629,"strike":30.794637141184126,"iv":0.1846727515503462,"gamma":0.24533542021569502,"theta":-0.00873352663512272,"vega":0.03225460259601228,"rho":-0.014116799926308245,"breakevenPct":1.436905546316277},{"delta":0.6,"premium":0.8706724301782096,"strike":30.99134486035642,"iv":0.18479463703852034,"gamma":0.24740877249951204,"theta":-0.0087014129999477,"vega":0.03248965758067485,"rho":-0.015356844050568575,"breakevenPct":1.114010406506209},{"delta":0.65,"premium":1.058375959079284,"strike":31.24450127877238,"iv":0.18714721227621484,"gamma":0.22901570332480817,"theta":-0.007917595907928386,"vega":0.030372838874680307,"rho":-0.01663824773432808,"breakevenPct":0.8991289570154501},{"delta":0.7,"premium":1.2501918158567773,"strike":31.500255754475702,"iv":0.18960245524296673,"gamma":0.20968066496163684,"theta":-0.007099181585677749,"vega":0.02814777493606138,"rho":-0.017921554996139847,"breakevenPct":0.6892188489201413},{"delta":0.75,"premium":1.4420076726342712,"strike":31.75601023017903,"iv":0.19205769820971866,"gamma":0.19034562659846546,"theta":-0.006280767263427109,"vega":0.025922710997442457,"rho":-0.019204862257951615,"breakevenPct":0.47930874082483177}]},"raw":{"call":[{"delta":0.2,"premium":0.24664471002849375,"strike":32.64177644985753,"iv":0.2636400209741433,"gamma":0.12251264756184616,"theta":-0.01156317577510676,"vega":0.02318872060670827,"rho":0.004229854118326428,"breakevenPct":7.972492317419639},{"delta":0.25,"premium":0.3272445612429147,"strike":32.238777193785424,"iv":0.26483987678658166,"gamma":0.13950778642894918,"theta":-0.013350708386870778,"vega":0.02651835438962753,"rho":0.005305255964678778,"breakevenPct":6.914056976455481},{"delta":0.3,"premium":0.375,"strike":31.813581014473854,"iv":0.24700642947425525,"gamma":0.17250529350516203,"theta":-0.013768383310852351,"vega":0.029232777974948675,"rho":0.006366895819712125,"breakevenPct":5.674921255659397},{"delta":0.35,"premium":0.375,"strike":31.356110736493743,"iv":0.20149875468410583,"gamma":0.22877007978666317,"theta":-0.012194299210379022,"vega":0.031052692244498237,"rho":0.007408525880554026,"breakevenPct":4.173049036420689},{"delta":0.4,"premium":0.38675401121927855,"strike":30.966417110802062,"iv":0.16442259666930054,"gamma":0.274906967110986,"theta":-0.010875987267408495,"vega":0.03233607351819289,"rho":0.008468255946210135,"breakevenPct":2.9322755155001285},{"delta":0.45,"premium":0.43980388398915327,"strike":30.814846045745277,"iv":0.15696924085542027,"gamma":0.28546108142858545,"theta":-0.010456290393599132,"vega":0.031734430871048463,"rho":0.009591577519388932,"breakevenPct":2.6088310234222885},{"delta":0.5,"premium":0.4928537567590281,"strike":30.66327498068849,"iv":0.14951588504154,"gamma":0.29601519574618484,"theta":-0.01003659351978977,"vega":0.03113278822390403,"rho":0.010714899092567731,"breakevenPct":2.2853865313444484},{"delta":0.55,"premium":0.5459036295289029,"strike":30.511703915631706,"iv":0.14206252922765975,"gamma":0.3065693100637843,"theta":-0.009616896645980408,"vega":0.030531145576759598,"rho":0.011838220665746529,"breakevenPct":1.9619420392666083},{"delta":0.6,"premium":0.5989535022987776,"strike":30.36013285057492,"iv":0.13460917341377948,"gamma":0.31712342438138375,"theta":-0.009197199772171046,"vega":0.02992950292961517,"rho":0.012961542238925327,"breakevenPct":1.6384975471887686},{"delta":0.65,"premium":0.6520033750686525,"strike":30.208561785518135,"iv":0.12715581759989925,"gamma":0.3276775386989832,"theta":-0.008777502898361683,"vega":0.02932786028247074,"rho":0.014084863812104125,"breakevenPct":1.3150530551109283},{"delta":0.7,"premium":0.7050532478385272,"strike":30.05699072046135,"iv":0.11970246178601898,"gamma":0.3382316530165826,"theta":-0.00835780602455232,"vega":0.028726217635326307,"rho":0.015208185385282921,"breakevenPct":0.9916085630330889},{"delta":0.75,"premium":1.0708128078817736,"strike":29.648698099929625,"iv":0.14638740323715693,"gamma":0.2900316678395496,"theta":-0.008814778325123153,"vega":0.026348275862068966,"rho":0.016213916125296202,"breakevenPct":0.8519727767938297},{"delta":0.8,"premium":1.6250000000000004,"strike":29.085714285714285,"iv":0.19364285714285717,"gamma":0.20642857142857135,"theta":-0.009800000000000001,"vega":0.022899999999999997,"rho":0.017148790850453337,"breakevenPct":0.8230935184316647},{"delta":0.85,"premium":2.179187192118226,"strike":28.522730471498942,"iv":0.24089831104855733,"gamma":0.12282547501759328,"theta":-0.010785221674876846,"vega":0.019451724137931038,"rho":0.01808366557561047,"breakevenPct":0.7942142600694997},{"delta":0.9,"premium":2.607352348725214,"strike":28.015686801133143,"iv":0.26109308031970413,"gamma":0.09942732731490546,"theta":-0.008588715819882426,"vega":0.01473511150237128,"rho":0.019117678304177693,"breakevenPct":0.5352565655231657}],"put":[{"delta":0.1,"premium":0.375,"strike":23.235540920673373,"iv":0.8468245765506595,"gamma":0.02456850387779205,"theta":-0.021835410454831415,"vega":0.014858198233106728,"rho":-0.0027123317201227285,"breakevenPct":24.948979249266674},{"delta":0.15,"premium":0.375,"strike":26.50558012449301,"iv":0.5325906898130874,"gamma":0.05171333568044582,"theta":-0.01802147210922042,"vega":0.019746023767097505,"rho":-0.003961735945861858,"breakevenPct":14.213459867061678},{"delta":0.2,"premium":0.375,"strike":28.137353969509043,"iv":0.37716337121751525,"gamma":0.08770804383101528,"theta":-0.015042772172608842,"vega":0.02370864637070994,"rho":-0.005233932462761816,"breakevenPct":8.856355976661057},{"delta":0.25,"premium":0.3631172295507274,"strike":29.104937836405817,"iv":0.2765919606389598,"gamma":0.13569568730342105,"theta":-0.012193745794137897,"vega":0.02689918857167302,"rho":-0.0065275956024888875,"breakevenPct":5.640772794303709},{"delta":0.3,"premium":0.375,"strike":29.63486284729893,"iv":0.2252272796906001,"gamma":0.18257676472659476,"theta":-0.010569620106522239,"vega":0.02943770510060947,"rho":-0.007836322728298338,"breakevenPct":3.9400431802398876},{"delta":0.35,"premium":0.37890313224747535,"strike":30.00780626449495,"iv":0.18418520959764975,"gamma":0.23704201108042688,"theta":-0.0088619811758228,"vega":0.03131438265736201,"rho":-0.009156623429266911,"breakevenPct":2.7284861055565512},{"delta":0.4,"premium":0.4772569918336223,"strike":30.204513983667244,"iv":0.18430709508582385,"gamma":0.23911536336424394,"theta":-0.00882986754064778,"vega":0.03154943764202458,"rho":-0.010396667553527245,"breakevenPct":2.4055909657464825},{"delta":0.45,"premium":0.5756108514197691,"strike":30.40122170283954,"iv":0.18442898057399798,"gamma":0.24118871564806096,"theta":-0.00879775390547276,"vega":0.031784492626687144,"rho":-0.011636711677787577,"breakevenPct":2.082695825936414},{"delta":0.5,"premium":0.6739647110059159,"strike":30.59792942201183,"iv":0.1845508660621721,"gamma":0.243262067931878,"theta":-0.00876564027029774,"vega":0.03201954761134971,"rho":-0.012876755802047911,"breakevenPct":1.7598006861263458},{"delta":0.55,"premium":0.7723185705920629,"strike":30.794637141184126,"iv":0.1846727515503462,"gamma":0.24533542021569502,"theta":-0.00873352663512272,"vega":0.03225460259601228,"rho":-0.014116799926308245,"breakevenPct":1.436905546316277},{"delta":0.6,"premium":0.8706724301782096,"strike":30.99134486035642,"iv":0.18479463703852034,"gamma":0.24740877249951204,"theta":-0.0087014129999477,"vega":0.03248965758067485,"rho":-0.015356844050568575,"breakevenPct":1.114010406506209},{"delta":0.65,"premium":1.058375959079284,"strike":31.24450127877238,"iv":0.18714721227621484,"gamma":0.22901570332480817,"theta":-0.007917595907928386,"vega":0.030372838874680307,"rho":-0.01663824773432808,"breakevenPct":0.8991289570154501},{"delta":0.7,"premium":1.2501918158567773,"strike":31.500255754475702,"iv":0.18960245524296673,"gamma":0.20968066496163684,"theta":-0.007099181585677749,"vega":0.02814777493606138,"rho":-0.017921554996139847,"breakevenPct":0.6892188489201413},{"delta":0.75,"premium":1.4420076726342712,"strike":31.75601023017903,"iv":0.19205769820971866,"gamma":0.19034562659846546,"theta":-0.006280767263427109,"vega":0.025922710997442457,"rho":-0.019204862257951615,"breakevenPct":0.47930874082483177}]}},"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"}}