{"symbol":"HIW","url":"https://intraalpha.com/companies/HIW","capturedAt":"2026-10-24T15:13:33.278Z","state":"ready","quote":{"symbol":"HIW","last_price":30.51,"prev_close":30.47,"regular_close":30.51,"change":0.04,"change_pct":0.1313,"regular_change":0.04,"regular_change_pct":0.1313,"extended_change":0,"extended_change_pct":0,"bid":29.98,"ask":31.14,"bid_size":100,"ask_size":100,"volume":1346139,"vwap":30.465498,"open":30.48,"high":30.76,"low":30.295,"close":30.51,"trade_count":11760,"last_trade_at":"2026-10-23T23:00:00.002343998Z","last_quote_at":"2026-10-23T23:58:52.530597858Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T11:13:03.561432953-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"HIW","fetched_at":"2026-10-24T15:13:31.684687+00:00","name":"Highwoods Properties Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - OFFICE","country":"USA","description":"Highwoods Properties, Inc., based in Raleigh, is a publicly traded (NYSE: HIW) real estate investment trust (? ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3426784000,"ebitda":482677000,"pe_ratio":20.21,"peg_ratio":7.77,"book_value":21.44,"dividend_per_share":2,"dividend_yield":0.0656,"eps":1.51,"revenue_ttm":838857000,"gross_profit_ttm":564900000,"profit_margin":0.201,"operating_margin_ttm":0.263,"return_on_assets_ttm":0.0218,"return_on_equity_ttm":0.0682,"quarterly_earnings_growth":4.002,"quarterly_revenue_growth":0.075,"analyst_target_price":31.33,"analyst_number":0,"beta":1.078,"fifty_two_week_high":34.88,"fifty_two_week_low":19.73,"fifty_day_ma":30.28,"two_hundred_day_ma":27.39,"shares_outstanding":110273000,"forward_pe":65.79,"price_to_sales":4.085,"price_to_book":1.434,"ev_to_revenue":8.12,"ev_to_ebitda":10.6},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T15:13:31.684687+00:00"},"optionObservedAt":"2026-10-23T19:55:28.487Z","bars":[{"c":29.45,"h":29.48,"l":29.18,"n":33,"o":29.18,"t":"2026-10-19T13:30:00Z","v":14552,"vw":29.215441},{"c":29.08,"h":29.08,"l":29.005,"n":51,"o":29.0775,"t":"2026-10-19T13:35:00Z","v":1641,"vw":29.046642},{"c":29.03,"h":29.04,"l":29.03,"n":15,"o":29.04,"t":"2026-10-19T13:40:00Z","v":233,"vw":29.035},{"c":28.905,"h":28.98,"l":28.905,"n":64,"o":28.98,"t":"2026-10-19T13:45:00Z","v":3294,"vw":28.918909},{"c":28.835,"h":28.92,"l":28.835,"n":45,"o":28.92,"t":"2026-10-19T13:50:00Z","v":1206,"vw":28.85402},{"c":28.955,"h":28.96,"l":28.88,"n":91,"o":28.88,"t":"2026-10-19T13:55:00Z","v":1508,"vw":28.925},{"c":28.935,"h":28.935,"l":28.935,"n":28,"o":28.935,"t":"2026-10-19T14:00:00Z","v":769,"vw":28.935},{"c":29.04,"h":29.04,"l":28.98,"n":52,"o":28.98,"t":"2026-10-19T14:05:00Z","v":2340,"vw":29.003828},{"c":29.07,"h":29.095,"l":29.04,"n":43,"o":29.06,"t":"2026-10-19T14:10:00Z","v":1930,"vw":29.058269},{"c":28.95,"h":29.08,"l":28.95,"n":159,"o":29.075,"t":"2026-10-19T14:15:00Z","v":5687,"vw":29.009585},{"c":28.89,"h":28.95,"l":28.89,"n":71,"o":28.95,"t":"2026-10-19T14:20:00Z","v":1711,"vw":28.923333},{"c":28.89,"h":28.89,"l":28.85,"n":54,"o":28.88,"t":"2026-10-19T14:25:00Z","v":2338,"vw":28.862922},{"c":28.85,"h":28.8905,"l":28.85,"n":28,"o":28.88,"t":"2026-10-19T14:30:00Z","v":1017,"vw":28.878716},{"c":28.84,"h":28.9,"l":28.84,"n":55,"o":28.885,"t":"2026-10-19T14:35:00Z","v":2020,"vw":28.871235},{"c":28.81,"h":28.83,"l":28.81,"n":28,"o":28.83,"t":"2026-10-19T14:40:00Z","v":854,"vw":28.814587},{"c":28.785,"h":28.8,"l":28.785,"n":27,"o":28.8,"t":"2026-10-19T14:45:00Z","v":1015,"vw":28.789},{"c":28.8,"h":28.83,"l":28.76,"n":69,"o":28.76,"t":"2026-10-19T14:50:00Z","v":2301,"vw":28.804545},{"c":28.87,"h":28.89,"l":28.805,"n":89,"o":28.805,"t":"2026-10-19T14:55:00Z","v":3340,"vw":28.853873},{"c":28.89,"h":28.91,"l":28.855,"n":79,"o":28.87,"t":"2026-10-19T15:00:00Z","v":3310,"vw":28.89276},{"c":28.88,"h":28.905,"l":28.87,"n":28,"o":28.905,"t":"2026-10-19T15:05:00Z","v":1610,"vw":28.900384},{"c":28.91,"h":28.93,"l":28.87,"n":122,"o":28.87,"t":"2026-10-19T15:10:00Z","v":7877,"vw":28.910039},{"c":28.86,"h":28.93,"l":28.86,"n":187,"o":28.89,"t":"2026-10-19T15:15:00Z","v":12541,"vw":28.89535},{"c":28.85,"h":28.9,"l":28.84,"n":248,"o":28.855,"t":"2026-10-19T15:20:00Z","v":23777,"vw":28.868991},{"c":28.805,"h":28.835,"l":28.77,"n":90,"o":28.835,"t":"2026-10-19T15:25:00Z","v":5239,"vw":28.796101},{"c":28.79,"h":28.805,"l":28.79,"n":57,"o":28.805,"t":"2026-10-19T15:30:00Z","v":1980,"vw":28.798204},{"c":28.86,"h":28.86,"l":28.81,"n":81,"o":28.81,"t":"2026-10-19T15:35:00Z","v":2732,"vw":28.844737},{"c":28.83,"h":28.855,"l":28.83,"n":91,"o":28.855,"t":"2026-10-19T15:40:00Z","v":3800,"vw":28.851687},{"c":28.81,"h":28.84,"l":28.81,"n":77,"o":28.815,"t":"2026-10-19T15:45:00Z","v":3803,"vw":28.823636},{"c":28.815,"h":28.815,"l":28.79,"n":47,"o":28.79,"t":"2026-10-19T15:50:00Z","v":1935,"vw":28.794783},{"c":28.83,"h":28.83,"l":28.81,"n":22,"o":28.81,"t":"2026-10-19T15:55:00Z","v":798,"vw":28.815},{"c":28.78,"h":28.8399,"l":28.755,"n":104,"o":28.8399,"t":"2026-10-19T16:00:00Z","v":3802,"vw":28.78697},{"c":28.77,"h":28.77,"l":28.77,"n":10,"o":28.77,"t":"2026-10-19T16:05:00Z","v":308,"vw":28.77},{"c":28.775,"h":28.79,"l":28.765,"n":52,"o":28.765,"t":"2026-10-19T16:10:00Z","v":2481,"vw":28.782437},{"c":28.83,"h":28.83,"l":28.76,"n":126,"o":28.76,"t":"2026-10-19T16:15:00Z","v":4785,"vw":28.809917},{"c":28.83,"h":28.83,"l":28.8,"n":103,"o":28.825,"t":"2026-10-19T16:20:00Z","v":3516,"vw":28.81537},{"c":28.81,"h":28.83,"l":28.795,"n":80,"o":28.83,"t":"2026-10-19T16:25:00Z","v":2916,"vw":28.813666},{"c":28.78,"h":28.84,"l":28.78,"n":119,"o":28.84,"t":"2026-10-19T16:30:00Z","v":5652,"vw":28.80755},{"c":28.715,"h":28.76,"l":28.71,"n":58,"o":28.76,"t":"2026-10-19T16:35:00Z","v":1611,"vw":28.725493},{"c":28.7,"h":28.72,"l":28.685,"n":23,"o":28.72,"t":"2026-10-19T16:40:00Z","v":922,"vw":28.701667},{"c":28.71,"h":28.72,"l":28.71,"n":33,"o":28.715,"t":"2026-10-19T16:45:00Z","v":970,"vw":28.713969},{"c":28.74,"h":28.745,"l":28.71,"n":83,"o":28.71,"t":"2026-10-19T16:50:00Z","v":3534,"vw":28.725783},{"c":28.74,"h":28.75,"l":28.74,"n":72,"o":28.74,"t":"2026-10-19T16:55:00Z","v":4100,"vw":28.741426},{"c":28.71,"h":28.725,"l":28.705,"n":52,"o":28.72,"t":"2026-10-19T17:00:00Z","v":1689,"vw":28.713889},{"c":28.7,"h":28.71,"l":28.69,"n":39,"o":28.71,"t":"2026-10-19T17:05:00Z","v":3031,"vw":28.698104},{"c":28.68,"h":28.69,"l":28.68,"n":48,"o":28.69,"t":"2026-10-19T17:10:00Z","v":2148,"vw":28.686364},{"c":28.705,"h":28.705,"l":28.68,"n":117,"o":28.68,"t":"2026-10-19T17:15:00Z","v":6401,"vw":28.687462},{"c":28.685,"h":28.69,"l":28.685,"n":68,"o":28.69,"t":"2026-10-19T17:20:00Z","v":2213,"vw":28.685559},{"c":28.68,"h":28.68,"l":28.665,"n":76,"o":28.67,"t":"2026-10-19T17:25:00Z","v":9226,"vw":28.678262},{"c":28.57,"h":28.67,"l":28.57,"n":155,"o":28.67,"t":"2026-10-19T17:30:00Z","v":9003,"vw":28.616967},{"c":28.56,"h":28.59,"l":28.55,"n":132,"o":28.58,"t":"2026-10-19T17:35:00Z","v":7442,"vw":28.568312},{"c":28.62,"h":28.62,"l":28.56,"n":95,"o":28.56,"t":"2026-10-19T17:40:00Z","v":4150,"vw":28.598159},{"c":28.62,"h":28.625,"l":28.6,"n":141,"o":28.61,"t":"2026-10-19T17:50:00Z","v":7795,"vw":28.617987},{"c":28.585,"h":28.63,"l":28.585,"n":126,"o":28.62,"t":"2026-10-19T17:55:00Z","v":7004,"vw":28.606048},{"c":28.56,"h":28.59,"l":28.56,"n":124,"o":28.59,"t":"2026-10-19T18:00:00Z","v":3668,"vw":28.584155},{"c":28.59,"h":28.59,"l":28.55,"n":150,"o":28.57,"t":"2026-10-19T18:05:00Z","v":5980,"vw":28.567511},{"c":28.55,"h":28.59,"l":28.535,"n":181,"o":28.58,"t":"2026-10-19T18:10:00Z","v":9993,"vw":28.557046},{"c":28.6,"h":28.6,"l":28.56,"n":106,"o":28.56,"t":"2026-10-19T18:15:00Z","v":2992,"vw":28.581376},{"c":28.575,"h":28.62,"l":28.575,"n":128,"o":28.61,"t":"2026-10-19T18:20:00Z","v":4935,"vw":28.596602},{"c":28.62,"h":28.645,"l":28.58,"n":280,"o":28.58,"t":"2026-10-19T18:25:00Z","v":26903,"vw":28.618417},{"c":28.585,"h":28.625,"l":28.57,"n":326,"o":28.62,"t":"2026-10-19T18:30:00Z","v":27446,"vw":28.611846},{"c":28.615,"h":28.63,"l":28.575,"n":166,"o":28.585,"t":"2026-10-19T18:35:00Z","v":15899,"vw":28.615158},{"c":28.52,"h":28.61,"l":28.5,"n":190,"o":28.61,"t":"2026-10-19T18:40:00Z","v":10105,"vw":28.534107},{"c":28.51,"h":28.52,"l":28.51,"n":108,"o":28.51,"t":"2026-10-19T18:45:00Z","v":5109,"vw":28.516978},{"c":28.47,"h":28.52,"l":28.47,"n":272,"o":28.51,"t":"2026-10-19T18:50:00Z","v":16963,"vw":28.499464},{"c":28.49,"h":28.49,"l":28.45,"n":200,"o":28.475,"t":"2026-10-19T18:55:00Z","v":15808,"vw":28.474982},{"c":28.48,"h":28.51,"l":28.46,"n":248,"o":28.48,"t":"2026-10-19T19:00:00Z","v":15404,"vw":28.484044},{"c":28.59,"h":28.59,"l":28.46,"n":308,"o":28.47,"t":"2026-10-19T19:05:00Z","v":15613,"vw":28.513033},{"c":28.615,"h":28.645,"l":28.57,"n":328,"o":28.58,"t":"2026-10-19T19:10:00Z","v":18458,"vw":28.602035},{"c":28.66,"h":28.66,"l":28.605,"n":241,"o":28.605,"t":"2026-10-19T19:15:00Z","v":10877,"vw":28.627294},{"c":28.66,"h":28.66,"l":28.63,"n":330,"o":28.65,"t":"2026-10-19T19:20:00Z","v":19216,"vw":28.647649},{"c":28.63,"h":28.655,"l":28.62,"n":501,"o":28.655,"t":"2026-10-19T19:25:00Z","v":34144,"vw":28.633654},{"c":28.63,"h":28.635,"l":28.58,"n":489,"o":28.62,"t":"2026-10-19T19:30:00Z","v":27761,"vw":28.609007},{"c":28.66,"h":28.685,"l":28.63,"n":337,"o":28.63,"t":"2026-10-19T19:35:00Z","v":27580,"vw":28.666102},{"c":28.635,"h":28.67,"l":28.6,"n":399,"o":28.66,"t":"2026-10-19T19:40:00Z","v":24720,"vw":28.63989},{"c":28.64,"h":28.675,"l":28.62,"n":425,"o":28.64,"t":"2026-10-19T19:45:00Z","v":26322,"vw":28.644328},{"c":28.585,"h":28.68,"l":28.58,"n":661,"o":28.64,"t":"2026-10-19T19:50:00Z","v":52745,"vw":28.643724},{"c":28.52,"h":28.605,"l":28.49,"n":2231,"o":28.59,"t":"2026-10-19T19:55:00Z","v":198657,"vw":28.522814},{"c":28.52,"h":28.52,"l":28.52,"n":29,"o":28.52,"t":"2026-10-19T20:00:00Z","v":305169,"vw":28.52},{"c":28.77,"h":28.77,"l":28.46,"n":34,"o":28.56,"t":"2026-10-20T13:30:00Z","v":9868,"vw":28.546979},{"c":28.9,"h":28.91,"l":28.89,"n":72,"o":28.9,"t":"2026-10-20T13:35:00Z","v":2976,"vw":28.895408},{"c":29.015,"h":29.04,"l":28.95,"n":85,"o":28.95,"t":"2026-10-20T13:40:00Z","v":6043,"vw":29.007075},{"c":29.075,"h":29.12,"l":29.015,"n":276,"o":29.015,"t":"2026-10-20T13:45:00Z","v":32661,"vw":29.044032},{"c":29.045,"h":29.12,"l":29.045,"n":45,"o":29.105,"t":"2026-10-20T13:50:00Z","v":4139,"vw":29.089694},{"c":28.92,"h":28.96,"l":28.92,"n":26,"o":28.96,"t":"2026-10-20T13:55:00Z","v":2533,"vw":28.928191},{"c":28.915,"h":28.975,"l":28.89,"n":188,"o":28.91,"t":"2026-10-20T14:00:00Z","v":6777,"vw":28.931991},{"c":28.89,"h":28.93,"l":28.84,"n":130,"o":28.91,"t":"2026-10-20T14:05:00Z","v":7368,"vw":28.877826},{"c":28.93,"h":29,"l":28.93,"n":98,"o":28.95,"t":"2026-10-20T14:10:00Z","v":4666,"vw":28.97017},{"c":29.01,"h":29.01,"l":28.905,"n":62,"o":28.905,"t":"2026-10-20T14:15:00Z","v":9935,"vw":28.955921},{"c":29.14,"h":29.165,"l":29.01,"n":188,"o":29.01,"t":"2026-10-20T14:20:00Z","v":17608,"vw":29.059496},{"c":29.1,"h":29.165,"l":29.1,"n":61,"o":29.165,"t":"2026-10-20T14:25:00Z","v":2576,"vw":29.131661},{"c":29.11,"h":29.14,"l":29.085,"n":88,"o":29.12,"t":"2026-10-20T14:30:00Z","v":2404,"vw":29.123978},{"c":29.145,"h":29.18,"l":29.145,"n":46,"o":29.17,"t":"2026-10-20T14:35:00Z","v":1672,"vw":29.15601},{"c":29.1844,"h":29.1844,"l":29.145,"n":28,"o":29.16,"t":"2026-10-20T14:40:00Z","v":617,"vw":29.165853},{"c":29.14,"h":29.15,"l":29.14,"n":21,"o":29.14,"t":"2026-10-20T14:45:00Z","v":867,"vw":29.143037},{"c":29.25,"h":29.25,"l":29.185,"n":102,"o":29.19,"t":"2026-10-20T14:50:00Z","v":3412,"vw":29.205313},{"c":29.27,"h":29.27,"l":29.22,"n":97,"o":29.24,"t":"2026-10-20T14:55:00Z","v":5548,"vw":29.244978},{"c":29.24,"h":29.27,"l":29.23,"n":98,"o":29.27,"t":"2026-10-20T15:00:00Z","v":4671,"vw":29.247479},{"c":29.25,"h":29.25,"l":29.205,"n":87,"o":29.235,"t":"2026-10-20T15:05:00Z","v":2491,"vw":29.223182},{"c":29.27,"h":29.28,"l":29.23,"n":130,"o":29.25,"t":"2026-10-20T15:10:00Z","v":4885,"vw":29.251518},{"c":29.355,"h":29.355,"l":29.29,"n":146,"o":29.3,"t":"2026-10-20T15:15:00Z","v":6050,"vw":29.313852},{"c":29.31,"h":29.37,"l":29.29,"n":94,"o":29.37,"t":"2026-10-20T15:20:00Z","v":3032,"vw":29.328827},{"c":29.31,"h":29.31,"l":29.31,"n":13,"o":29.31,"t":"2026-10-20T15:25:00Z","v":254,"vw":29.31},{"c":29.28,"h":29.29,"l":29.27,"n":29,"o":29.27,"t":"2026-10-20T15:30:00Z","v":1409,"vw":29.277004},{"c":29.39,"h":29.39,"l":29.29,"n":146,"o":29.29,"t":"2026-10-20T15:35:00Z","v":9534,"vw":29.366265},{"c":29.33,"h":29.395,"l":29.3,"n":175,"o":29.385,"t":"2026-10-20T15:40:00Z","v":11020,"vw":29.333197},{"c":29.28,"h":29.33,"l":29.27,"n":46,"o":29.33,"t":"2026-10-20T15:45:00Z","v":2866,"vw":29.298382},{"c":29.25,"h":29.26,"l":29.21,"n":72,"o":29.26,"t":"2026-10-20T15:50:00Z","v":4028,"vw":29.246636},{"c":29.15,"h":29.245,"l":29.15,"n":39,"o":29.245,"t":"2026-10-20T15:55:00Z","v":2309,"vw":29.179106},{"c":29.11,"h":29.14,"l":29.11,"n":42,"o":29.14,"t":"2026-10-20T16:00:00Z","v":1399,"vw":29.122857},{"c":29.15,"h":29.15,"l":29.115,"n":82,"o":29.115,"t":"2026-10-20T16:05:00Z","v":4670,"vw":29.145184},{"c":29.15,"h":29.16,"l":29.15,"n":94,"o":29.15,"t":"2026-10-20T16:10:00Z","v":14052,"vw":29.151112},{"c":29.19,"h":29.195,"l":29.15,"n":180,"o":29.15,"t":"2026-10-20T16:15:00Z","v":24825,"vw":29.157691},{"c":29.17,"h":29.18,"l":29.17,"n":46,"o":29.18,"t":"2026-10-20T16:20:00Z","v":1425,"vw":29.176},{"c":29.165,"h":29.165,"l":29.145,"n":85,"o":29.16,"t":"2026-10-20T16:25:00Z","v":1898,"vw":29.158261},{"c":29.145,"h":29.16,"l":29.14,"n":82,"o":29.16,"t":"2026-10-20T16:30:00Z","v":3349,"vw":29.14786},{"c":29.165,"h":29.165,"l":29.15,"n":91,"o":29.15,"t":"2026-10-20T16:35:00Z","v":4320,"vw":29.161537},{"c":29.15,"h":29.16,"l":29.145,"n":72,"o":29.16,"t":"2026-10-20T16:40:00Z","v":11646,"vw":29.150367},{"c":29.14,"h":29.18,"l":29.14,"n":189,"o":29.15,"t":"2026-10-20T16:45:00Z","v":19030,"vw":29.15934},{"c":29.12,"h":29.14,"l":29.11,"n":64,"o":29.14,"t":"2026-10-20T16:50:00Z","v":3479,"vw":29.127322},{"c":29.19,"h":29.19,"l":29.13,"n":210,"o":29.13,"t":"2026-10-20T16:55:00Z","v":18167,"vw":29.178262},{"c":29.18,"h":29.2,"l":29.155,"n":138,"o":29.19,"t":"2026-10-20T17:00:00Z","v":13817,"vw":29.177405},{"c":29.175,"h":29.18,"l":29.17,"n":56,"o":29.18,"t":"2026-10-20T17:05:00Z","v":1723,"vw":29.1745},{"c":29.2,"h":29.22,"l":29.175,"n":128,"o":29.175,"t":"2026-10-20T17:10:00Z","v":4748,"vw":29.198954},{"c":29.19,"h":29.19,"l":29.17,"n":72,"o":29.19,"t":"2026-10-20T17:15:00Z","v":2440,"vw":29.186686},{"c":29.205,"h":29.21,"l":29.17,"n":139,"o":29.195,"t":"2026-10-20T17:20:00Z","v":4424,"vw":29.185608},{"c":29.16,"h":29.205,"l":29.14,"n":201,"o":29.2,"t":"2026-10-20T17:25:00Z","v":16014,"vw":29.164988},{"c":29.12,"h":29.175,"l":29.115,"n":131,"o":29.155,"t":"2026-10-20T17:30:00Z","v":4655,"vw":29.144898},{"c":29.08,"h":29.115,"l":29.07,"n":142,"o":29.115,"t":"2026-10-20T17:35:00Z","v":6350,"vw":29.092918},{"c":28.98,"h":29.075,"l":28.98,"n":127,"o":29.075,"t":"2026-10-20T17:40:00Z","v":7836,"vw":29.060942},{"c":29.015,"h":29.03,"l":28.995,"n":173,"o":28.995,"t":"2026-10-20T17:45:00Z","v":13228,"vw":29.014527},{"c":28.99,"h":29.04,"l":28.99,"n":124,"o":29.03,"t":"2026-10-20T17:50:00Z","v":5213,"vw":29.018551},{"c":29.03,"h":29.03,"l":28.985,"n":101,"o":28.985,"t":"2026-10-20T17:55:00Z","v":3011,"vw":29.006287},{"c":29.025,"h":29.04,"l":28.96,"n":340,"o":29.03,"t":"2026-10-20T18:00:00Z","v":24424,"vw":29.012648},{"c":29.04,"h":29.04,"l":29.005,"n":185,"o":29.02,"t":"2026-10-20T18:05:00Z","v":16589,"vw":29.017056},{"c":29.05,"h":29.05,"l":29.02,"n":188,"o":29.04,"t":"2026-10-20T18:10:00Z","v":13080,"vw":29.03223},{"c":29.065,"h":29.08,"l":29.045,"n":241,"o":29.07,"t":"2026-10-20T18:15:00Z","v":25198,"vw":29.063118},{"c":29.105,"h":29.11,"l":29.07,"n":240,"o":29.09,"t":"2026-10-20T18:20:00Z","v":13172,"vw":29.090014},{"c":29.08,"h":29.09,"l":29.04,"n":203,"o":29.09,"t":"2026-10-20T18:25:00Z","v":8924,"vw":29.064886},{"c":29.05,"h":29.08,"l":29.04,"n":186,"o":29.07,"t":"2026-10-20T18:30:00Z","v":13280,"vw":29.058021},{"c":29.075,"h":29.08,"l":29.05,"n":165,"o":29.05,"t":"2026-10-20T18:35:00Z","v":10153,"vw":29.064969},{"c":29.06,"h":29.08,"l":29.05,"n":411,"o":29.075,"t":"2026-10-20T18:40:00Z","v":31677,"vw":29.064458},{"c":29.07,"h":29.08,"l":29.05,"n":182,"o":29.06,"t":"2026-10-20T18:45:00Z","v":8555,"vw":29.06269},{"c":29.06,"h":29.07,"l":29.05,"n":159,"o":29.07,"t":"2026-10-20T18:50:00Z","v":9421,"vw":29.056766},{"c":29.065,"h":29.065,"l":29.05,"n":170,"o":29.05,"t":"2026-10-20T18:55:00Z","v":8463,"vw":29.057986},{"c":29.06,"h":29.075,"l":29.06,"n":292,"o":29.06,"t":"2026-10-20T19:00:00Z","v":14077,"vw":29.065326},{"c":29.08,"h":29.085,"l":29.05,"n":217,"o":29.055,"t":"2026-10-20T19:05:00Z","v":10345,"vw":29.065477},{"c":29.08,"h":29.1,"l":29.075,"n":251,"o":29.075,"t":"2026-10-20T19:10:00Z","v":10303,"vw":29.088182},{"c":29.07,"h":29.1,"l":29.07,"n":207,"o":29.08,"t":"2026-10-20T19:15:00Z","v":11409,"vw":29.079353},{"c":29.05,"h":29.09,"l":29.05,"n":304,"o":29.07,"t":"2026-10-20T19:20:00Z","v":15916,"vw":29.065808},{"c":29.065,"h":29.075,"l":29.02,"n":349,"o":29.04,"t":"2026-10-20T19:25:00Z","v":18047,"vw":29.049252},{"c":29.075,"h":29.085,"l":29.051,"n":276,"o":29.051,"t":"2026-10-20T19:30:00Z","v":13604,"vw":29.068442},{"c":29.125,"h":29.13,"l":29.065,"n":462,"o":29.07,"t":"2026-10-20T19:35:00Z","v":25477,"vw":29.092695},{"c":29.15,"h":29.15,"l":29.105,"n":341,"o":29.125,"t":"2026-10-20T19:40:00Z","v":16641,"vw":29.12203},{"c":29.2,"h":29.2,"l":29.13,"n":415,"o":29.16,"t":"2026-10-20T19:45:00Z","v":22571,"vw":29.161558},{"c":29.115,"h":29.195,"l":29.11,"n":482,"o":29.19,"t":"2026-10-20T19:50:00Z","v":29101,"vw":29.145023},{"c":29.21,"h":29.235,"l":29.095,"n":1762,"o":29.115,"t":"2026-10-20T19:55:00Z","v":141795,"vw":29.164432},{"c":29.2,"h":29.2,"l":29.2,"n":28,"o":29.2,"t":"2026-10-20T20:00:00Z","v":326967,"vw":29.2},{"c":29.39,"h":29.39,"l":29.39,"n":13,"o":29.39,"t":"2026-10-21T13:30:00Z","v":4597,"vw":29.39},{"c":29.255,"h":29.285,"l":29.255,"n":14,"o":29.275,"t":"2026-10-21T13:35:00Z","v":650,"vw":29.2725},{"c":29.215,"h":29.25,"l":29.21,"n":91,"o":29.21,"t":"2026-10-21T13:40:00Z","v":2584,"vw":29.226221},{"c":29.205,"h":29.26,"l":29.205,"n":63,"o":29.26,"t":"2026-10-21T13:45:00Z","v":2301,"vw":29.211609},{"c":29.18,"h":29.22,"l":29.13,"n":88,"o":29.22,"t":"2026-10-21T13:50:00Z","v":4925,"vw":29.157985},{"c":29.065,"h":29.08,"l":29.065,"n":36,"o":29.08,"t":"2026-10-21T13:55:00Z","v":1071,"vw":29.068275},{"c":28.94,"h":29.025,"l":28.94,"n":48,"o":29.02,"t":"2026-10-21T14:00:00Z","v":8614,"vw":29.004049},{"c":28.99,"h":28.99,"l":28.94,"n":40,"o":28.94,"t":"2026-10-21T14:05:00Z","v":1190,"vw":28.968333},{"c":29.08,"h":29.13,"l":29,"n":104,"o":29,"t":"2026-10-21T14:10:00Z","v":8947,"vw":29.039132},{"c":29.05,"h":29.1399,"l":29.04,"n":96,"o":29.085,"t":"2026-10-21T14:15:00Z","v":9418,"vw":29.095291},{"c":29.03,"h":29.04,"l":29.03,"n":14,"o":29.04,"t":"2026-10-21T14:20:00Z","v":1516,"vw":29.038982},{"c":29.005,"h":29.04,"l":28.99,"n":95,"o":28.99,"t":"2026-10-21T14:25:00Z","v":3222,"vw":29.019318},{"c":29.06,"h":29.06,"l":29.01,"n":67,"o":29.01,"t":"2026-10-21T14:30:00Z","v":2401,"vw":29.036441},{"c":29.155,"h":29.155,"l":29.07,"n":55,"o":29.07,"t":"2026-10-21T14:35:00Z","v":2201,"vw":29.107168},{"c":29.18,"h":29.18,"l":29.125,"n":148,"o":29.16,"t":"2026-10-21T14:40:00Z","v":5990,"vw":29.153608},{"c":29.185,"h":29.255,"l":29.185,"n":80,"o":29.2,"t":"2026-10-21T14:45:00Z","v":2252,"vw":29.213333},{"c":29.14,"h":29.2,"l":29.14,"n":30,"o":29.2,"t":"2026-10-21T14:50:00Z","v":1261,"vw":29.161572},{"c":29.135,"h":29.155,"l":29.135,"n":64,"o":29.155,"t":"2026-10-21T14:55:00Z","v":2240,"vw":29.148349},{"c":29.055,"h":29.11,"l":29.055,"n":64,"o":29.11,"t":"2026-10-21T15:00:00Z","v":2100,"vw":29.088333},{"c":29.03,"h":29.04,"l":29.02,"n":112,"o":29.04,"t":"2026-10-21T15:05:00Z","v":3901,"vw":29.032188},{"c":29.07,"h":29.09,"l":29.04,"n":88,"o":29.04,"t":"2026-10-21T15:10:00Z","v":2911,"vw":29.052353},{"c":28.99,"h":29.065,"l":28.99,"n":127,"o":29.065,"t":"2026-10-21T15:15:00Z","v":4322,"vw":29.040108},{"c":29.02,"h":29.03,"l":29.01,"n":82,"o":29.01,"t":"2026-10-21T15:20:00Z","v":2440,"vw":29.016},{"c":29.06,"h":29.06,"l":29.02,"n":138,"o":29.02,"t":"2026-10-21T15:25:00Z","v":5776,"vw":29.037858},{"c":29.02,"h":29.03,"l":29.02,"n":100,"o":29.03,"t":"2026-10-21T15:30:00Z","v":4818,"vw":29.024848},{"c":29.02,"h":29.05,"l":28.98,"n":369,"o":29.015,"t":"2026-10-21T15:35:00Z","v":34396,"vw":29.024811},{"c":29.04,"h":29.06,"l":28.99,"n":112,"o":29.01,"t":"2026-10-21T15:40:00Z","v":11203,"vw":29.013255},{"c":29.01,"h":29.04,"l":29.01,"n":141,"o":29.025,"t":"2026-10-21T15:45:00Z","v":12109,"vw":29.022362},{"c":29.03,"h":29.08,"l":29.025,"n":94,"o":29.025,"t":"2026-10-21T15:50:00Z","v":6297,"vw":29.04068},{"c":29.04,"h":29.07,"l":29.04,"n":60,"o":29.04,"t":"2026-10-21T15:55:00Z","v":3427,"vw":29.047165},{"c":29.09,"h":29.09,"l":29.035,"n":105,"o":29.04,"t":"2026-10-21T16:00:00Z","v":9919,"vw":29.061314},{"c":29.12,"h":29.12,"l":29.075,"n":80,"o":29.075,"t":"2026-10-21T16:05:00Z","v":4423,"vw":29.105402},{"c":29.14,"h":29.14,"l":29.1,"n":73,"o":29.12,"t":"2026-10-21T16:10:00Z","v":3805,"vw":29.110892},{"c":29.18,"h":29.195,"l":29.15,"n":83,"o":29.15,"t":"2026-10-21T16:15:00Z","v":3990,"vw":29.181441},{"c":29.26,"h":29.26,"l":29.19,"n":137,"o":29.19,"t":"2026-10-21T16:20:00Z","v":5679,"vw":29.214784},{"c":29.26,"h":29.28,"l":29.26,"n":58,"o":29.28,"t":"2026-10-21T16:25:00Z","v":2292,"vw":29.269156},{"c":29.21,"h":29.26,"l":29.205,"n":97,"o":29.26,"t":"2026-10-21T16:30:00Z","v":5508,"vw":29.236869},{"c":29.26,"h":29.26,"l":29.21,"n":97,"o":29.21,"t":"2026-10-21T16:35:00Z","v":3893,"vw":29.231304},{"c":29.28,"h":29.3,"l":29.24,"n":190,"o":29.3,"t":"2026-10-21T16:40:00Z","v":8334,"vw":29.252865},{"c":29.31,"h":29.31,"l":29.27,"n":73,"o":29.27,"t":"2026-10-21T16:45:00Z","v":2535,"vw":29.287778},{"c":29.28,"h":29.31,"l":29.28,"n":125,"o":29.285,"t":"2026-10-21T16:50:00Z","v":6785,"vw":29.295589},{"c":29.315,"h":29.33,"l":29.31,"n":97,"o":29.31,"t":"2026-10-21T16:55:00Z","v":4060,"vw":29.315729},{"c":29.32,"h":29.33,"l":29.315,"n":77,"o":29.33,"t":"2026-10-21T17:00:00Z","v":3224,"vw":29.316842},{"c":29.265,"h":29.345,"l":29.265,"n":200,"o":29.32,"t":"2026-10-21T17:05:00Z","v":11030,"vw":29.313823},{"c":29.19,"h":29.28,"l":29.19,"n":164,"o":29.28,"t":"2026-10-21T17:10:00Z","v":8358,"vw":29.236318},{"c":29.18,"h":29.2,"l":29.18,"n":113,"o":29.19,"t":"2026-10-21T17:15:00Z","v":5624,"vw":29.192609},{"c":29.22,"h":29.22,"l":29.18,"n":88,"o":29.18,"t":"2026-10-21T17:20:00Z","v":3647,"vw":29.199088},{"c":29.25,"h":29.255,"l":29.23,"n":95,"o":29.24,"t":"2026-10-21T17:25:00Z","v":10047,"vw":29.240585},{"c":29.15,"h":29.25,"l":29.15,"n":210,"o":29.245,"t":"2026-10-21T17:30:00Z","v":9014,"vw":29.223916},{"c":29.17,"h":29.18,"l":29.145,"n":98,"o":29.18,"t":"2026-10-21T17:35:00Z","v":3642,"vw":29.159395},{"c":29.265,"h":29.265,"l":29.175,"n":223,"o":29.175,"t":"2026-10-21T17:40:00Z","v":29275,"vw":29.21431},{"c":29.255,"h":29.265,"l":29.2525,"n":95,"o":29.265,"t":"2026-10-21T17:45:00Z","v":12226,"vw":29.259929},{"c":29.255,"h":29.255,"l":29.23,"n":123,"o":29.24,"t":"2026-10-21T17:50:00Z","v":6016,"vw":29.245113},{"c":29.23,"h":29.255,"l":29.23,"n":56,"o":29.255,"t":"2026-10-21T17:55:00Z","v":3223,"vw":29.240986},{"c":29.25,"h":29.25,"l":29.21,"n":179,"o":29.235,"t":"2026-10-21T18:00:00Z","v":13584,"vw":29.226968},{"c":29.24,"h":29.24,"l":29.22,"n":104,"o":29.23,"t":"2026-10-21T18:05:00Z","v":5454,"vw":29.229758},{"c":29.25,"h":29.26,"l":29.24,"n":93,"o":29.24,"t":"2026-10-21T18:10:00Z","v":5592,"vw":29.249988},{"c":29.25,"h":29.26,"l":29.24,"n":51,"o":29.25,"t":"2026-10-21T18:15:00Z","v":2591,"vw":29.25},{"c":29.27,"h":29.275,"l":29.24,"n":129,"o":29.25,"t":"2026-10-21T18:20:00Z","v":5688,"vw":29.250614},{"c":29.29,"h":29.31,"l":29.265,"n":105,"o":29.265,"t":"2026-10-21T18:25:00Z","v":4246,"vw":29.285615},{"c":29.275,"h":29.28,"l":29.27,"n":95,"o":29.28,"t":"2026-10-21T18:30:00Z","v":5436,"vw":29.273909},{"c":29.295,"h":29.3,"l":29.27,"n":69,"o":29.275,"t":"2026-10-21T18:35:00Z","v":3156,"vw":29.282503},{"c":29.29,"h":29.31,"l":29.29,"n":71,"o":29.29,"t":"2026-10-21T18:40:00Z","v":3680,"vw":29.293588},{"c":29.26,"h":29.31,"l":29.24,"n":218,"o":29.2701,"t":"2026-10-21T18:45:00Z","v":11379,"vw":29.266498},{"c":29.24,"h":29.26,"l":29.225,"n":82,"o":29.26,"t":"2026-10-21T18:50:00Z","v":4810,"vw":29.240957},{"c":29.12,"h":29.23,"l":29.12,"n":185,"o":29.23,"t":"2026-10-21T18:55:00Z","v":9039,"vw":29.180569},{"c":29.12,"h":29.14,"l":29.08,"n":214,"o":29.12,"t":"2026-10-21T19:00:00Z","v":13411,"vw":29.104105},{"c":29.07,"h":29.14,"l":29.06,"n":219,"o":29.12,"t":"2026-10-21T19:05:00Z","v":10689,"vw":29.106106},{"c":29.05,"h":29.09,"l":29.04,"n":134,"o":29.06,"t":"2026-10-21T19:10:00Z","v":7005,"vw":29.059212},{"c":29.13,"h":29.13,"l":29.06,"n":142,"o":29.06,"t":"2026-10-21T19:15:00Z","v":7000,"vw":29.0752},{"c":29.19,"h":29.195,"l":29.16,"n":166,"o":29.16,"t":"2026-10-21T19:20:00Z","v":7189,"vw":29.185567},{"c":29.225,"h":29.28,"l":29.21,"n":346,"o":29.21,"t":"2026-10-21T19:25:00Z","v":19452,"vw":29.238629},{"c":29.2,"h":29.25,"l":29.2,"n":198,"o":29.25,"t":"2026-10-21T19:30:00Z","v":10424,"vw":29.223701},{"c":29.175,"h":29.2,"l":29.16,"n":192,"o":29.2,"t":"2026-10-21T19:35:00Z","v":7497,"vw":29.179023},{"c":29.19,"h":29.19,"l":29.16,"n":194,"o":29.18,"t":"2026-10-21T19:40:00Z","v":8901,"vw":29.175204},{"c":29.195,"h":29.21,"l":29.17,"n":364,"o":29.18,"t":"2026-10-21T19:45:00Z","v":20270,"vw":29.189438},{"c":29.275,"h":29.29,"l":29.18,"n":766,"o":29.195,"t":"2026-10-21T19:50:00Z","v":53856,"vw":29.217586},{"c":29.22,"h":29.33,"l":29.22,"n":1685,"o":29.29,"t":"2026-10-21T19:55:00Z","v":119550,"vw":29.26657},{"c":29.23,"h":29.23,"l":29.23,"n":23,"o":29.23,"t":"2026-10-21T20:00:00Z","v":316712,"vw":29.23},{"c":29.26,"h":29.26,"l":28.96,"n":51,"o":29.06,"t":"2026-10-22T13:30:00Z","v":8401,"vw":29.076964},{"c":29.34,"h":29.35,"l":29.245,"n":67,"o":29.245,"t":"2026-10-22T13:35:00Z","v":2636,"vw":29.320071},{"c":29.4,"h":29.4,"l":29.35,"n":27,"o":29.35,"t":"2026-10-22T13:40:00Z","v":1329,"vw":29.368773},{"c":29.5628,"h":29.5628,"l":29.47,"n":45,"o":29.47,"t":"2026-10-22T13:45:00Z","v":1883,"vw":29.535035},{"c":29.62,"h":29.71,"l":29.51,"n":162,"o":29.51,"t":"2026-10-22T13:50:00Z","v":8198,"vw":29.643139},{"c":29.71,"h":29.71,"l":29.63,"n":39,"o":29.63,"t":"2026-10-22T13:55:00Z","v":6551,"vw":29.670946},{"c":29.71,"h":29.74,"l":29.645,"n":88,"o":29.71,"t":"2026-10-22T14:00:00Z","v":4049,"vw":29.691477},{"c":29.82,"h":29.82,"l":29.71,"n":142,"o":29.71,"t":"2026-10-22T14:05:00Z","v":5237,"vw":29.752641},{"c":29.895,"h":29.92,"l":29.8205,"n":143,"o":29.86,"t":"2026-10-22T14:10:00Z","v":4020,"vw":29.866786},{"c":29.84,"h":29.95,"l":29.84,"n":139,"o":29.91,"t":"2026-10-22T14:15:00Z","v":3842,"vw":29.886886},{"c":29.98,"h":30.01,"l":29.88,"n":136,"o":29.88,"t":"2026-10-22T14:20:00Z","v":6083,"vw":29.933799},{"c":30,"h":30.03,"l":29.98,"n":94,"o":29.99,"t":"2026-10-22T14:25:00Z","v":3922,"vw":30.004712},{"c":29.94,"h":30.03,"l":29.94,"n":127,"o":30.025,"t":"2026-10-22T14:30:00Z","v":2532,"vw":29.997067},{"c":29.98,"h":29.98,"l":29.905,"n":53,"o":29.91,"t":"2026-10-22T14:35:00Z","v":1573,"vw":29.925554},{"c":30.05,"h":30.05,"l":29.99,"n":174,"o":29.99,"t":"2026-10-22T14:40:00Z","v":5111,"vw":30.013272},{"c":30.01,"h":30.05,"l":30.01,"n":109,"o":30.05,"t":"2026-10-22T14:45:00Z","v":2856,"vw":30.026161},{"c":29.975,"h":30.01,"l":29.965,"n":134,"o":29.975,"t":"2026-10-22T14:50:00Z","v":2975,"vw":29.982242},{"c":29.99,"h":30.01,"l":29.97,"n":102,"o":30.01,"t":"2026-10-22T14:55:00Z","v":2093,"vw":29.994354},{"c":30.03,"h":30.03,"l":30.01,"n":150,"o":30.01,"t":"2026-10-22T15:00:00Z","v":3243,"vw":30.017456},{"c":30.05,"h":30.05,"l":30,"n":150,"o":30.01,"t":"2026-10-22T15:05:00Z","v":4572,"vw":30.020384},{"c":30.11,"h":30.12,"l":30.09,"n":135,"o":30.09,"t":"2026-10-22T15:10:00Z","v":3472,"vw":30.1},{"c":30.12,"h":30.16,"l":30.12,"n":127,"o":30.13,"t":"2026-10-22T15:15:00Z","v":3440,"vw":30.141247},{"c":30.02,"h":30.13,"l":30.02,"n":119,"o":30.13,"t":"2026-10-22T15:20:00Z","v":4102,"vw":30.070764},{"c":29.93,"h":30.0382,"l":29.925,"n":116,"o":30.0382,"t":"2026-10-22T15:25:00Z","v":3853,"vw":29.990105},{"c":30.05,"h":30.05,"l":29.97,"n":165,"o":29.97,"t":"2026-10-22T15:30:00Z","v":4039,"vw":30.001563},{"c":30.11,"h":30.12,"l":30.08,"n":105,"o":30.08,"t":"2026-10-22T15:35:00Z","v":3049,"vw":30.101479},{"c":30.105,"h":30.11,"l":30.065,"n":157,"o":30.095,"t":"2026-10-22T15:40:00Z","v":6457,"vw":30.088549},{"c":30.02,"h":30.095,"l":30.02,"n":114,"o":30.095,"t":"2026-10-22T15:45:00Z","v":3693,"vw":30.057744},{"c":30.02,"h":30.08,"l":30.01,"n":162,"o":30.01,"t":"2026-10-22T15:50:00Z","v":6088,"vw":30.053438},{"c":29.965,"h":30.04,"l":29.965,"n":90,"o":30.02,"t":"2026-10-22T15:55:00Z","v":3043,"vw":30.016663},{"c":29.91,"h":30.01,"l":29.91,"n":157,"o":29.96,"t":"2026-10-22T16:00:00Z","v":5519,"vw":29.97931},{"c":29.935,"h":29.935,"l":29.88,"n":81,"o":29.915,"t":"2026-10-22T16:05:00Z","v":2867,"vw":29.918262},{"c":29.86,"h":29.92,"l":29.86,"n":56,"o":29.92,"t":"2026-10-22T16:10:00Z","v":1683,"vw":29.895777},{"c":29.885,"h":29.89,"l":29.84,"n":75,"o":29.84,"t":"2026-10-22T16:15:00Z","v":2296,"vw":29.868471},{"c":29.98,"h":29.98,"l":29.885,"n":174,"o":29.885,"t":"2026-10-22T16:20:00Z","v":6563,"vw":29.947004},{"c":29.955,"h":29.98,"l":29.955,"n":71,"o":29.98,"t":"2026-10-22T16:25:00Z","v":2760,"vw":29.966584},{"c":29.98,"h":29.98,"l":29.935,"n":136,"o":29.955,"t":"2026-10-22T16:30:00Z","v":4654,"vw":29.960864},{"c":29.92,"h":29.96,"l":29.89,"n":101,"o":29.96,"t":"2026-10-22T16:35:00Z","v":3669,"vw":29.918693},{"c":29.95,"h":29.965,"l":29.92,"n":113,"o":29.96,"t":"2026-10-22T16:40:00Z","v":3937,"vw":29.948117},{"c":29.965,"h":29.99,"l":29.94,"n":116,"o":29.96,"t":"2026-10-22T16:45:00Z","v":3285,"vw":29.968906},{"c":30.05,"h":30.0899,"l":29.98,"n":151,"o":29.98,"t":"2026-10-22T16:50:00Z","v":10256,"vw":30.030219},{"c":30.05,"h":30.05,"l":29.9725,"n":187,"o":30.03,"t":"2026-10-22T16:55:00Z","v":8663,"vw":30.013023},{"c":30.03,"h":30.03,"l":30.005,"n":143,"o":30.03,"t":"2026-10-22T17:00:00Z","v":4380,"vw":30.016494},{"c":30.065,"h":30.065,"l":30.005,"n":146,"o":30.03,"t":"2026-10-22T17:05:00Z","v":5785,"vw":30.038953},{"c":30.02,"h":30.065,"l":30,"n":119,"o":30.065,"t":"2026-10-22T17:10:00Z","v":5126,"vw":30.022643},{"c":30.0728,"h":30.0728,"l":30.03,"n":88,"o":30.03,"t":"2026-10-22T17:15:00Z","v":3708,"vw":30.061036},{"c":30,"h":30.105,"l":30,"n":196,"o":30.08,"t":"2026-10-22T17:20:00Z","v":7955,"vw":30.060722},{"c":30.08,"h":30.08,"l":30,"n":156,"o":30,"t":"2026-10-22T17:25:00Z","v":6483,"vw":30.043239},{"c":30.075,"h":30.09,"l":30.06,"n":71,"o":30.09,"t":"2026-10-22T17:30:00Z","v":2353,"vw":30.071786},{"c":30.09,"h":30.1,"l":30.05,"n":124,"o":30.075,"t":"2026-10-22T17:35:00Z","v":5361,"vw":30.076103},{"c":30.07,"h":30.1,"l":30.07,"n":155,"o":30.07,"t":"2026-10-22T17:40:00Z","v":7905,"vw":30.087266},{"c":30.08,"h":30.085,"l":30.06,"n":189,"o":30.07,"t":"2026-10-22T17:45:00Z","v":6991,"vw":30.06811},{"c":30.105,"h":30.11,"l":30.05,"n":224,"o":30.075,"t":"2026-10-22T17:50:00Z","v":9961,"vw":30.07679},{"c":30.16,"h":30.16,"l":30.13,"n":193,"o":30.14,"t":"2026-10-22T17:55:00Z","v":6019,"vw":30.141756},{"c":30.16,"h":30.18,"l":30.135,"n":264,"o":30.17,"t":"2026-10-22T18:00:00Z","v":11356,"vw":30.161558},{"c":30.15,"h":30.17,"l":30.14,"n":113,"o":30.16,"t":"2026-10-22T18:05:00Z","v":4623,"vw":30.15696},{"c":30.23,"h":30.23,"l":30.16,"n":192,"o":30.16,"t":"2026-10-22T18:10:00Z","v":8947,"vw":30.197183},{"c":30.2,"h":30.24,"l":30.19,"n":197,"o":30.24,"t":"2026-10-22T18:15:00Z","v":9761,"vw":30.211535},{"c":30.25,"h":30.25,"l":30.22,"n":191,"o":30.22,"t":"2026-10-22T18:20:00Z","v":5473,"vw":30.233158},{"c":30.235,"h":30.27,"l":30.23,"n":163,"o":30.24,"t":"2026-10-22T18:25:00Z","v":6004,"vw":30.254028},{"c":30.28,"h":30.28,"l":30.235,"n":276,"o":30.25,"t":"2026-10-22T18:30:00Z","v":10656,"vw":30.263348},{"c":30.26,"h":30.28,"l":30.26,"n":100,"o":30.275,"t":"2026-10-22T18:35:00Z","v":4207,"vw":30.266204},{"c":30.295,"h":30.31,"l":30.26,"n":175,"o":30.26,"t":"2026-10-22T18:40:00Z","v":7044,"vw":30.29544},{"c":30.36,"h":30.38,"l":30.31,"n":180,"o":30.31,"t":"2026-10-22T18:45:00Z","v":6767,"vw":30.342805},{"c":30.38,"h":30.39,"l":30.33,"n":206,"o":30.36,"t":"2026-10-22T18:50:00Z","v":8877,"vw":30.36624},{"c":30.36,"h":30.4,"l":30.36,"n":160,"o":30.385,"t":"2026-10-22T18:55:00Z","v":4168,"vw":30.376644},{"c":30.465,"h":30.47,"l":30.37,"n":269,"o":30.37,"t":"2026-10-22T19:00:00Z","v":13516,"vw":30.411667},{"c":30.585,"h":30.6,"l":30.465,"n":215,"o":30.465,"t":"2026-10-22T19:05:00Z","v":8396,"vw":30.536507},{"c":30.51,"h":30.6,"l":30.51,"n":357,"o":30.6,"t":"2026-10-22T19:10:00Z","v":13154,"vw":30.555018},{"c":30.47,"h":30.52,"l":30.46,"n":384,"o":30.52,"t":"2026-10-22T19:15:00Z","v":20660,"vw":30.483251},{"c":30.505,"h":30.52,"l":30.46,"n":290,"o":30.46,"t":"2026-10-22T19:20:00Z","v":14184,"vw":30.498876},{"c":30.53,"h":30.53,"l":30.5,"n":327,"o":30.51,"t":"2026-10-22T19:25:00Z","v":19022,"vw":30.514506},{"c":30.535,"h":30.535,"l":30.49,"n":337,"o":30.53,"t":"2026-10-22T19:30:00Z","v":16033,"vw":30.51985},{"c":30.46,"h":30.54,"l":30.46,"n":500,"o":30.535,"t":"2026-10-22T19:35:00Z","v":35325,"vw":30.492269},{"c":30.4917,"h":30.53,"l":30.47,"n":451,"o":30.48,"t":"2026-10-22T19:40:00Z","v":31189,"vw":30.494357},{"c":30.42,"h":30.5,"l":30.4,"n":443,"o":30.49,"t":"2026-10-22T19:45:00Z","v":25812,"vw":30.450239},{"c":30.49,"h":30.52,"l":30.42,"n":545,"o":30.43,"t":"2026-10-22T19:50:00Z","v":28109,"vw":30.476911},{"c":30.46,"h":30.51,"l":30.43,"n":1595,"o":30.49,"t":"2026-10-22T19:55:00Z","v":122892,"vw":30.464358},{"c":30.47,"h":30.47,"l":30.47,"n":17,"o":30.47,"t":"2026-10-22T20:00:00Z","v":230964,"vw":30.47},{"c":30.585,"h":30.76,"l":30.4,"n":117,"o":30.48,"t":"2026-10-23T13:30:00Z","v":11294,"vw":30.608282},{"c":30.55,"h":30.65,"l":30.55,"n":26,"o":30.65,"t":"2026-10-23T13:35:00Z","v":1303,"vw":30.631306},{"c":30.56,"h":30.71,"l":30.56,"n":97,"o":30.59,"t":"2026-10-23T13:40:00Z","v":4692,"vw":30.626316},{"c":30.4,"h":30.53,"l":30.4,"n":53,"o":30.53,"t":"2026-10-23T13:45:00Z","v":2642,"vw":30.479817},{"c":30.54,"h":30.55,"l":30.47,"n":96,"o":30.47,"t":"2026-10-23T13:50:00Z","v":7130,"vw":30.51287},{"c":30.52,"h":30.52,"l":30.485,"n":23,"o":30.5,"t":"2026-10-23T13:55:00Z","v":1054,"vw":30.502703},{"c":30.47,"h":30.51,"l":30.44,"n":83,"o":30.49,"t":"2026-10-23T14:00:00Z","v":3325,"vw":30.480044},{"c":30.5,"h":30.5,"l":30.44,"n":70,"o":30.49,"t":"2026-10-23T14:05:00Z","v":3160,"vw":30.472089},{"c":30.44,"h":30.485,"l":30.435,"n":50,"o":30.485,"t":"2026-10-23T14:10:00Z","v":1390,"vw":30.457778},{"c":30.405,"h":30.4899,"l":30.4,"n":67,"o":30.46,"t":"2026-10-23T14:15:00Z","v":2225,"vw":30.438857},{"c":30.37,"h":30.4,"l":30.335,"n":135,"o":30.4,"t":"2026-10-23T14:20:00Z","v":7082,"vw":30.372734},{"c":30.37,"h":30.38,"l":30.352,"n":36,"o":30.38,"t":"2026-10-23T14:25:00Z","v":1648,"vw":30.369877},{"c":30.38,"h":30.41,"l":30.38,"n":69,"o":30.4,"t":"2026-10-23T14:30:00Z","v":2389,"vw":30.394137},{"c":30.34,"h":30.35,"l":30.315,"n":72,"o":30.33,"t":"2026-10-23T14:35:00Z","v":2944,"vw":30.329994},{"c":30.37,"h":30.37,"l":30.3,"n":57,"o":30.31,"t":"2026-10-23T14:40:00Z","v":1865,"vw":30.3225},{"c":30.55,"h":30.57,"l":30.4,"n":134,"o":30.4,"t":"2026-10-23T14:45:00Z","v":6353,"vw":30.4879},{"c":30.58,"h":30.58,"l":30.53,"n":191,"o":30.53,"t":"2026-10-23T14:50:00Z","v":25225,"vw":30.541349},{"c":30.63,"h":30.63,"l":30.575,"n":114,"o":30.58,"t":"2026-10-23T14:55:00Z","v":7786,"vw":30.595204},{"c":30.62,"h":30.63,"l":30.605,"n":53,"o":30.61,"t":"2026-10-23T15:00:00Z","v":1850,"vw":30.616111},{"c":30.61,"h":30.63,"l":30.605,"n":65,"o":30.605,"t":"2026-10-23T15:05:00Z","v":2482,"vw":30.618552},{"c":30.6,"h":30.62,"l":30.6,"n":26,"o":30.62,"t":"2026-10-23T15:10:00Z","v":660,"vw":30.61},{"c":30.59,"h":30.63,"l":30.59,"n":46,"o":30.61,"t":"2026-10-23T15:15:00Z","v":2669,"vw":30.613904},{"c":30.59,"h":30.64,"l":30.59,"n":166,"o":30.63,"t":"2026-10-23T15:20:00Z","v":3603,"vw":30.615069},{"c":30.57,"h":30.6,"l":30.57,"n":47,"o":30.59,"t":"2026-10-23T15:25:00Z","v":1289,"vw":30.588571},{"c":30.53,"h":30.54,"l":30.51,"n":106,"o":30.53,"t":"2026-10-23T15:30:00Z","v":2605,"vw":30.52125},{"c":30.53,"h":30.53,"l":30.51,"n":41,"o":30.525,"t":"2026-10-23T15:35:00Z","v":1082,"vw":30.520833},{"c":30.515,"h":30.55,"l":30.515,"n":54,"o":30.55,"t":"2026-10-23T15:40:00Z","v":1349,"vw":30.53875},{"c":30.53,"h":30.53,"l":30.5,"n":43,"o":30.51,"t":"2026-10-23T15:45:00Z","v":1416,"vw":30.514},{"c":30.54,"h":30.54,"l":30.525,"n":31,"o":30.54,"t":"2026-10-23T15:50:00Z","v":937,"vw":30.534277},{"c":30.54,"h":30.56,"l":30.54,"n":67,"o":30.545,"t":"2026-10-23T15:55:00Z","v":2873,"vw":30.552059},{"c":30.48,"h":30.545,"l":30.44,"n":178,"o":30.54,"t":"2026-10-23T16:00:00Z","v":6392,"vw":30.499951},{"c":30.5,"h":30.52,"l":30.48,"n":89,"o":30.505,"t":"2026-10-23T16:05:00Z","v":5683,"vw":30.503527},{"c":30.5,"h":30.5,"l":30.47,"n":71,"o":30.49,"t":"2026-10-23T16:10:00Z","v":4728,"vw":30.487749},{"c":30.51,"h":30.54,"l":30.4999,"n":82,"o":30.4999,"t":"2026-10-23T16:15:00Z","v":3176,"vw":30.519045},{"c":30.5,"h":30.51,"l":30.5,"n":73,"o":30.51,"t":"2026-10-23T16:20:00Z","v":3128,"vw":30.505664},{"c":30.47,"h":30.49,"l":30.47,"n":50,"o":30.49,"t":"2026-10-23T16:25:00Z","v":1303,"vw":30.478607},{"c":30.4645,"h":30.49,"l":30.4645,"n":90,"o":30.48,"t":"2026-10-23T16:30:00Z","v":3985,"vw":30.477837},{"c":30.48,"h":30.51,"l":30.46,"n":84,"o":30.5,"t":"2026-10-23T16:35:00Z","v":3976,"vw":30.478336},{"c":30.48,"h":30.48,"l":30.45,"n":34,"o":30.47,"t":"2026-10-23T16:40:00Z","v":1241,"vw":30.460929},{"c":30.44,"h":30.46,"l":30.44,"n":64,"o":30.45,"t":"2026-10-23T16:45:00Z","v":4257,"vw":30.454716},{"c":30.4,"h":30.43,"l":30.39,"n":53,"o":30.43,"t":"2026-10-23T16:50:00Z","v":1885,"vw":30.414925},{"c":30.402,"h":30.42,"l":30.4,"n":57,"o":30.41,"t":"2026-10-23T16:55:00Z","v":2099,"vw":30.406142},{"c":30.39,"h":30.39,"l":30.39,"n":37,"o":30.39,"t":"2026-10-23T17:00:00Z","v":1833,"vw":30.39},{"c":30.34,"h":30.4,"l":30.34,"n":240,"o":30.39,"t":"2026-10-23T17:05:00Z","v":25124,"vw":30.373114},{"c":30.36,"h":30.36,"l":30.35,"n":29,"o":30.36,"t":"2026-10-23T17:10:00Z","v":1204,"vw":30.35651},{"c":30.38,"h":30.395,"l":30.35,"n":91,"o":30.35,"t":"2026-10-23T17:15:00Z","v":4227,"vw":30.371787},{"c":30.36,"h":30.38,"l":30.35,"n":59,"o":30.38,"t":"2026-10-23T17:20:00Z","v":2495,"vw":30.369667},{"c":30.34,"h":30.38,"l":30.34,"n":80,"o":30.355,"t":"2026-10-23T17:25:00Z","v":6086,"vw":30.368661},{"c":30.355,"h":30.355,"l":30.35,"n":33,"o":30.35,"t":"2026-10-23T17:30:00Z","v":2066,"vw":30.35187},{"c":30.35,"h":30.375,"l":30.35,"n":72,"o":30.37,"t":"2026-10-23T17:35:00Z","v":2709,"vw":30.359721},{"c":30.295,"h":30.33,"l":30.295,"n":68,"o":30.33,"t":"2026-10-23T17:40:00Z","v":1960,"vw":30.310833},{"c":30.35,"h":30.4,"l":30.315,"n":154,"o":30.32,"t":"2026-10-23T17:45:00Z","v":88740,"vw":30.35196},{"c":30.38,"h":30.42,"l":30.305,"n":299,"o":30.36,"t":"2026-10-23T17:50:00Z","v":122794,"vw":30.343574},{"c":30.37,"h":30.41,"l":30.37,"n":121,"o":30.38,"t":"2026-10-23T17:55:00Z","v":10657,"vw":30.387151},{"c":30.355,"h":30.38,"l":30.345,"n":166,"o":30.37,"t":"2026-10-23T18:00:00Z","v":10651,"vw":30.359681},{"c":30.38,"h":30.42,"l":30.37,"n":117,"o":30.37,"t":"2026-10-23T18:05:00Z","v":6948,"vw":30.388458},{"c":30.445,"h":30.47,"l":30.38,"n":110,"o":30.38,"t":"2026-10-23T18:10:00Z","v":6179,"vw":30.43575},{"c":30.36,"h":30.46,"l":30.35,"n":194,"o":30.46,"t":"2026-10-23T18:15:00Z","v":11283,"vw":30.395887},{"c":30.33,"h":30.355,"l":30.33,"n":66,"o":30.355,"t":"2026-10-23T18:20:00Z","v":2200,"vw":30.3405},{"c":30.33,"h":30.35,"l":30.32,"n":99,"o":30.335,"t":"2026-10-23T18:25:00Z","v":4085,"vw":30.334218},{"c":30.325,"h":30.34,"l":30.32,"n":70,"o":30.34,"t":"2026-10-23T18:30:00Z","v":4629,"vw":30.325777},{"c":30.32,"h":30.36,"l":30.32,"n":106,"o":30.33,"t":"2026-10-23T18:35:00Z","v":15929,"vw":30.333898},{"c":30.38,"h":30.38,"l":30.32,"n":132,"o":30.32,"t":"2026-10-23T18:40:00Z","v":19399,"vw":30.351249},{"c":30.37,"h":30.385,"l":30.355,"n":233,"o":30.37,"t":"2026-10-23T18:45:00Z","v":30665,"vw":30.368437},{"c":30.37,"h":30.395,"l":30.355,"n":183,"o":30.37,"t":"2026-10-23T18:50:00Z","v":13175,"vw":30.37744},{"c":30.37,"h":30.39,"l":30.365,"n":121,"o":30.365,"t":"2026-10-23T18:55:00Z","v":8606,"vw":30.372012},{"c":30.44,"h":30.45,"l":30.365,"n":283,"o":30.375,"t":"2026-10-23T19:00:00Z","v":43282,"vw":30.39374},{"c":30.445,"h":30.445,"l":30.41,"n":107,"o":30.435,"t":"2026-10-23T19:05:00Z","v":6949,"vw":30.429246},{"c":30.43,"h":30.46,"l":30.43,"n":168,"o":30.445,"t":"2026-10-23T19:10:00Z","v":13128,"vw":30.441527},{"c":30.43,"h":30.45,"l":30.42,"n":144,"o":30.45,"t":"2026-10-23T19:15:00Z","v":11591,"vw":30.436666},{"c":30.45,"h":30.46,"l":30.43,"n":162,"o":30.43,"t":"2026-10-23T19:20:00Z","v":23363,"vw":30.437654},{"c":30.465,"h":30.48,"l":30.45,"n":223,"o":30.45,"t":"2026-10-23T19:25:00Z","v":19655,"vw":30.464836},{"c":30.495,"h":30.51,"l":30.465,"n":370,"o":30.47,"t":"2026-10-23T19:30:00Z","v":25981,"vw":30.484394},{"c":30.54,"h":30.54,"l":30.49,"n":256,"o":30.495,"t":"2026-10-23T19:35:00Z","v":10747,"vw":30.508784},{"c":30.61,"h":30.65,"l":30.54,"n":442,"o":30.565,"t":"2026-10-23T19:40:00Z","v":25304,"vw":30.599761},{"c":30.61,"h":30.64,"l":30.585,"n":597,"o":30.61,"t":"2026-10-23T19:45:00Z","v":41714,"vw":30.610231},{"c":30.6,"h":30.66,"l":30.59,"n":479,"o":30.6,"t":"2026-10-23T19:50:00Z","v":48553,"vw":30.617008},{"c":30.52,"h":30.61,"l":30.49,"n":1803,"o":30.59,"t":"2026-10-23T19:55:00Z","v":153625,"vw":30.542224},{"c":30.51,"h":30.51,"l":30.51,"n":18,"o":30.51,"t":"2026-10-23T20:00:00Z","v":347988,"vw":30.51},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-23T20:35:00Z","v":202,"vw":30.51}],"history":[{"c":35.59,"h":35.96,"l":35.34,"n":10962,"o":35.54,"t":"2024-10-22T04:00:00Z","v":1336621,"vw":35.570002},{"c":35.75,"h":36.78,"l":35.61,"n":17104,"o":35.89,"t":"2024-10-23T04:00:00Z","v":1760419,"vw":35.976715},{"c":35.59,"h":35.87,"l":35.37,"n":24096,"o":35.55,"t":"2024-10-24T04:00:00Z","v":1521911,"vw":35.582242},{"c":34.84,"h":35.68,"l":34.7,"n":19840,"o":35.59,"t":"2024-10-25T04:00:00Z","v":1035714,"vw":34.960031},{"c":34.73,"h":35.385,"l":34.72,"n":14773,"o":35,"t":"2024-10-28T04:00:00Z","v":791395,"vw":34.931992},{"c":34.39,"h":34.81,"l":34.28,"n":18535,"o":34.7,"t":"2024-10-29T04:00:00Z","v":1167035,"vw":34.426579},{"c":34.28,"h":34.81,"l":34.18,"n":12280,"o":34.5,"t":"2024-10-30T04:00:00Z","v":894943,"vw":34.390183},{"c":33.54,"h":34.3,"l":33.53,"n":10687,"o":34.12,"t":"2024-10-31T04:00:00Z","v":759011,"vw":33.661473},{"c":32.64,"h":33.8,"l":32.55,"n":15849,"o":33.7,"t":"2024-11-01T04:00:00Z","v":1196773,"vw":32.891344},{"c":33.04,"h":33.04,"l":32.43,"n":19649,"o":32.6,"t":"2024-11-04T05:00:00Z","v":2007520,"vw":32.892048},{"c":33.27,"h":33.59,"l":32.81,"n":11715,"o":32.86,"t":"2024-11-05T05:00:00Z","v":997196,"vw":33.306905},{"c":33.67,"h":34.12,"l":33.2,"n":15541,"o":33.7,"t":"2024-11-06T05:00:00Z","v":1009788,"vw":33.608811},{"c":33.82,"h":33.93,"l":33.31,"n":18621,"o":33.43,"t":"2024-11-07T05:00:00Z","v":1658543,"vw":33.733984},{"c":33.79,"h":34,"l":33.69,"n":14930,"o":33.94,"t":"2024-11-08T05:00:00Z","v":1427230,"vw":33.814132},{"c":33.19,"h":34.22,"l":33.18,"n":17737,"o":33.99,"t":"2024-11-11T05:00:00Z","v":1416561,"vw":33.632241},{"c":32.27,"h":33.42,"l":32.25,"n":21856,"o":32.92,"t":"2024-11-12T05:00:00Z","v":1226142,"vw":32.463303},{"c":32.2,"h":32.755,"l":32.01,"n":10981,"o":32.56,"t":"2024-11-13T05:00:00Z","v":1012889,"vw":32.215792},{"c":31.82,"h":32.4,"l":31.785,"n":15961,"o":32.33,"t":"2024-11-14T05:00:00Z","v":1371496,"vw":32.012531},{"c":31.66,"h":31.93,"l":31.54,"n":13698,"o":31.82,"t":"2024-11-15T05:00:00Z","v":835602,"vw":31.674803},{"c":31.39,"h":31.53,"l":30.9814,"n":15862,"o":31,"t":"2024-11-18T05:00:00Z","v":721669,"vw":31.35185},{"c":31.46,"h":31.55,"l":31.115,"n":11285,"o":31.26,"t":"2024-11-19T05:00:00Z","v":895481,"vw":31.435505},{"c":31.61,"h":31.61,"l":30.91,"n":13762,"o":31.22,"t":"2024-11-20T05:00:00Z","v":1076491,"vw":31.463686},{"c":31.89,"h":32.12,"l":31.59,"n":11531,"o":31.7,"t":"2024-11-21T05:00:00Z","v":1178770,"vw":31.950844},{"c":31.96,"h":32.21,"l":31.83,"n":10530,"o":31.94,"t":"2024-11-22T05:00:00Z","v":1479632,"vw":31.974392},{"c":32.34,"h":32.54,"l":32.11,"n":11951,"o":32.2,"t":"2024-11-25T05:00:00Z","v":1203462,"vw":32.32305},{"c":32.44,"h":32.52,"l":31.99,"n":11044,"o":32.2,"t":"2024-11-26T05:00:00Z","v":687350,"vw":32.365049},{"c":32.45,"h":33.11,"l":32.41,"n":7673,"o":32.73,"t":"2024-11-27T05:00:00Z","v":483445,"vw":32.614069},{"c":32.46,"h":32.81,"l":32.32,"n":5133,"o":32.61,"t":"2024-11-29T05:00:00Z","v":435727,"vw":32.511923},{"c":31.72,"h":32.455,"l":31.5775,"n":13663,"o":32.4,"t":"2024-12-02T05:00:00Z","v":1005257,"vw":31.781244},{"c":31.17,"h":31.855,"l":31.11,"n":11290,"o":31.79,"t":"2024-12-03T05:00:00Z","v":658435,"vw":31.247975},{"c":31.53,"h":31.62,"l":31.06,"n":13326,"o":31.1,"t":"2024-12-04T05:00:00Z","v":814164,"vw":31.426649},{"c":31.64,"h":31.73,"l":31.255,"n":10463,"o":31.46,"t":"2024-12-05T05:00:00Z","v":994359,"vw":31.599185},{"c":31.62,"h":31.88,"l":31.5,"n":10606,"o":31.88,"t":"2024-12-06T05:00:00Z","v":668307,"vw":31.634912},{"c":31.73,"h":32.11,"l":31.66,"n":9822,"o":31.73,"t":"2024-12-09T05:00:00Z","v":721531,"vw":31.844413},{"c":30.69,"h":31.67,"l":30.6,"n":15062,"o":31.65,"t":"2024-12-10T05:00:00Z","v":1180204,"vw":31.123572},{"c":30.65,"h":31.04,"l":30.52,"n":12552,"o":30.98,"t":"2024-12-11T05:00:00Z","v":1373163,"vw":30.707238},{"c":30.78,"h":31.09,"l":30.5121,"n":9434,"o":30.64,"t":"2024-12-12T05:00:00Z","v":582061,"vw":30.840572},{"c":31.07,"h":31.185,"l":30.4,"n":7463,"o":30.69,"t":"2024-12-13T05:00:00Z","v":519723,"vw":30.976868},{"c":31.32,"h":31.69,"l":30.926,"n":10501,"o":31,"t":"2024-12-16T05:00:00Z","v":835826,"vw":31.392108},{"c":31.25,"h":31.415,"l":31.03,"n":8882,"o":31.08,"t":"2024-12-17T05:00:00Z","v":642090,"vw":31.204168},{"c":29.64,"h":31.575,"l":29.44,"n":17011,"o":31.36,"t":"2024-12-18T05:00:00Z","v":1448023,"vw":30.320679},{"c":29.37,"h":30.27,"l":29.3,"n":16336,"o":29.77,"t":"2024-12-19T05:00:00Z","v":1459928,"vw":29.622562},{"c":30.08,"h":30.34,"l":29.32,"n":20938,"o":29.41,"t":"2024-12-20T05:00:00Z","v":3633680,"vw":30.067907},{"c":30.3,"h":30.49,"l":29.78,"n":16303,"o":30.05,"t":"2024-12-23T05:00:00Z","v":962313,"vw":30.247739},{"c":30.46,"h":30.58,"l":30.13,"n":7563,"o":30.28,"t":"2024-12-24T05:00:00Z","v":532900,"vw":30.388312},{"c":30.6,"h":30.7665,"l":30.22,"n":8410,"o":30.24,"t":"2024-12-26T05:00:00Z","v":628502,"vw":30.611347},{"c":30.34,"h":30.73,"l":30.2,"n":10583,"o":30.46,"t":"2024-12-27T05:00:00Z","v":602320,"vw":30.374728},{"c":30.12,"h":30.1767,"l":29.73,"n":8201,"o":30.04,"t":"2024-12-30T05:00:00Z","v":620283,"vw":30.061934},{"c":30.58,"h":30.63,"l":30.22,"n":8908,"o":30.39,"t":"2024-12-31T05:00:00Z","v":650419,"vw":30.534902},{"c":30.66,"h":30.79,"l":30.31,"n":9329,"o":30.49,"t":"2025-01-02T05:00:00Z","v":731100,"vw":30.587513},{"c":30.78,"h":30.885,"l":30.45,"n":9864,"o":30.68,"t":"2025-01-03T05:00:00Z","v":815299,"vw":30.749179},{"c":29.91,"h":30.85,"l":29.9,"n":11291,"o":30.76,"t":"2025-01-06T05:00:00Z","v":587503,"vw":30.114633},{"c":29.23,"h":30.4,"l":28.985,"n":11713,"o":30.13,"t":"2025-01-07T05:00:00Z","v":1092851,"vw":29.274344},{"c":29.29,"h":29.355,"l":28.69,"n":12137,"o":29,"t":"2025-01-08T05:00:00Z","v":674086,"vw":29.199561},{"c":28.34,"h":28.8,"l":28.15,"n":9880,"o":28.68,"t":"2025-01-10T05:00:00Z","v":748617,"vw":28.347228},{"c":28.84,"h":28.85,"l":28.145,"n":10080,"o":28.24,"t":"2025-01-13T05:00:00Z","v":576175,"vw":28.602286},{"c":29.28,"h":29.455,"l":28.975,"n":11718,"o":28.98,"t":"2025-01-14T05:00:00Z","v":1112586,"vw":29.219292},{"c":29.57,"h":30.29,"l":29.46,"n":9696,"o":30.05,"t":"2025-01-15T05:00:00Z","v":853990,"vw":29.746666},{"c":29.77,"h":30.07,"l":29.49,"n":10103,"o":29.49,"t":"2025-01-16T05:00:00Z","v":585111,"vw":29.786807},{"c":30.22,"h":30.38,"l":29.79,"n":9456,"o":30,"t":"2025-01-17T05:00:00Z","v":575596,"vw":30.227572},{"c":30.48,"h":30.56,"l":30.18,"n":7193,"o":30.29,"t":"2025-01-21T05:00:00Z","v":432414,"vw":30.451835},{"c":30.07,"h":30.46,"l":29.86,"n":9853,"o":30.27,"t":"2025-01-22T05:00:00Z","v":574872,"vw":30.0775},{"c":29.37,"h":30.04,"l":29.16,"n":11661,"o":30.04,"t":"2025-01-23T05:00:00Z","v":1134796,"vw":29.408179},{"c":29.41,"h":29.87,"l":29.27,"n":10647,"o":29.28,"t":"2025-01-24T05:00:00Z","v":871556,"vw":29.488463},{"c":29.85,"h":30.09,"l":29.27,"n":13228,"o":29.27,"t":"2025-01-27T05:00:00Z","v":1194264,"vw":29.75077},{"c":29.27,"h":30.04,"l":29.17,"n":10846,"o":29.85,"t":"2025-01-28T05:00:00Z","v":841706,"vw":29.418351},{"c":28.53,"h":29.29,"l":28.325,"n":11416,"o":29.14,"t":"2025-01-29T05:00:00Z","v":743879,"vw":28.654825},{"c":29.56,"h":29.99,"l":28.945,"n":12390,"o":29,"t":"2025-01-30T05:00:00Z","v":869478,"vw":29.630515},{"c":29.79,"h":30.04,"l":29.38,"n":13661,"o":29.55,"t":"2025-01-31T05:00:00Z","v":1033770,"vw":29.743013},{"c":29.4,"h":29.845,"l":28.92,"n":10210,"o":29.1,"t":"2025-02-03T05:00:00Z","v":712419,"vw":29.452041},{"c":29.13,"h":29.51,"l":28.75,"n":15731,"o":29.3,"t":"2025-02-04T05:00:00Z","v":1868692,"vw":29.112071},{"c":29.01,"h":29.44,"l":28.44,"n":12953,"o":29.44,"t":"2025-02-05T05:00:00Z","v":794005,"vw":28.915763},{"c":29.27,"h":29.29,"l":28.81,"n":12634,"o":29.27,"t":"2025-02-06T05:00:00Z","v":797959,"vw":29.112529},{"c":29.43,"h":29.46,"l":28.88,"n":11577,"o":29.27,"t":"2025-02-07T05:00:00Z","v":701075,"vw":29.267829},{"c":28.89,"h":29.51,"l":28.75,"n":11010,"o":29.42,"t":"2025-02-10T05:00:00Z","v":1063865,"vw":28.950924},{"c":29.05,"h":29.07,"l":28.545,"n":13439,"o":28.75,"t":"2025-02-11T05:00:00Z","v":1361884,"vw":28.886975},{"c":28.48,"h":28.8,"l":27.4,"n":17078,"o":28.51,"t":"2025-02-12T05:00:00Z","v":1589629,"vw":28.334571},{"c":29.26,"h":29.28,"l":28.41,"n":12800,"o":28.5,"t":"2025-02-13T05:00:00Z","v":1028068,"vw":29.044342},{"c":29.18,"h":29.72,"l":29.18,"n":13113,"o":29.33,"t":"2025-02-14T05:00:00Z","v":1169844,"vw":29.346294},{"c":28.84,"h":29.08,"l":28.51,"n":12961,"o":28.71,"t":"2025-02-18T05:00:00Z","v":931980,"vw":28.809787},{"c":28.99,"h":29.3,"l":28.505,"n":11569,"o":28.6,"t":"2025-02-19T05:00:00Z","v":914140,"vw":28.959732},{"c":29.45,"h":29.605,"l":28.98,"n":14371,"o":29.03,"t":"2025-02-20T05:00:00Z","v":1439698,"vw":29.369998},{"c":29.22,"h":29.69,"l":29.04,"n":16528,"o":29.59,"t":"2025-02-21T05:00:00Z","v":1289710,"vw":29.312536},{"c":28.96,"h":29.53,"l":28.96,"n":15913,"o":29.35,"t":"2025-02-24T05:00:00Z","v":1279859,"vw":29.106113},{"c":28.89,"h":29.49,"l":28.88,"n":13065,"o":29.06,"t":"2025-02-25T05:00:00Z","v":1179700,"vw":29.055247},{"c":28.73,"h":29.3,"l":28.71,"n":12099,"o":29.01,"t":"2025-02-26T05:00:00Z","v":892142,"vw":28.871101},{"c":28.8,"h":29.17,"l":28.63,"n":13643,"o":28.8,"t":"2025-02-27T05:00:00Z","v":1011897,"vw":28.872768},{"c":29.13,"h":29.15,"l":28.69,"n":12819,"o":28.82,"t":"2025-02-28T05:00:00Z","v":1379644,"vw":29.049895},{"c":29.09,"h":29.76,"l":28.94,"n":15659,"o":29.06,"t":"2025-03-03T05:00:00Z","v":1220786,"vw":29.338652},{"c":28.08,"h":29.065,"l":28.07,"n":13801,"o":28.91,"t":"2025-03-04T05:00:00Z","v":895830,"vw":28.295499},{"c":28.82,"h":28.85,"l":27.8214,"n":13448,"o":28,"t":"2025-03-05T05:00:00Z","v":1070225,"vw":28.568169},{"c":28.49,"h":28.83,"l":28.155,"n":16430,"o":28.52,"t":"2025-03-06T05:00:00Z","v":1551621,"vw":28.535668},{"c":29.44,"h":29.56,"l":28.38,"n":16600,"o":28.48,"t":"2025-03-07T05:00:00Z","v":1509881,"vw":29.283803},{"c":29.28,"h":29.93,"l":29.001,"n":17321,"o":29.39,"t":"2025-03-10T04:00:00Z","v":2015327,"vw":29.442858},{"c":28.77,"h":29.53,"l":28.41,"n":21144,"o":29.4,"t":"2025-03-11T04:00:00Z","v":1871124,"vw":28.816091},{"c":28.5,"h":29.12,"l":28.44,"n":17594,"o":28.69,"t":"2025-03-12T04:00:00Z","v":1731798,"vw":28.619007},{"c":27.69,"h":28.805,"l":27.63,"n":13427,"o":28.49,"t":"2025-03-13T04:00:00Z","v":1068981,"vw":27.889671},{"c":28.19,"h":28.32,"l":27.75,"n":14411,"o":28,"t":"2025-03-14T04:00:00Z","v":1079789,"vw":28.134924},{"c":29.01,"h":29.33,"l":28.52,"n":13461,"o":28.65,"t":"2025-03-17T04:00:00Z","v":954774,"vw":29.087734},{"c":28.72,"h":29.005,"l":28.46,"n":13309,"o":28.84,"t":"2025-03-18T04:00:00Z","v":1039396,"vw":28.708343},{"c":28.96,"h":29.27,"l":28.53,"n":9418,"o":28.58,"t":"2025-03-19T04:00:00Z","v":779012,"vw":28.92134},{"c":28.9,"h":29.145,"l":28.71,"n":10784,"o":28.87,"t":"2025-03-20T04:00:00Z","v":1029550,"vw":28.920019},{"c":28.79,"h":29.08,"l":28.27,"n":12471,"o":28.74,"t":"2025-03-21T04:00:00Z","v":1788900,"vw":28.794922},{"c":29.32,"h":29.49,"l":28.85,"n":11261,"o":29.03,"t":"2025-03-24T04:00:00Z","v":1074999,"vw":29.26047},{"c":29.25,"h":29.54,"l":28.94,"n":11801,"o":29.47,"t":"2025-03-25T04:00:00Z","v":884566,"vw":29.273258},{"c":29.34,"h":29.74,"l":29.12,"n":9427,"o":29.35,"t":"2025-03-26T04:00:00Z","v":528744,"vw":29.374782},{"c":29.04,"h":29.64,"l":28.95,"n":10422,"o":29.48,"t":"2025-03-27T04:00:00Z","v":682794,"vw":29.114171},{"c":29.22,"h":29.37,"l":28.975,"n":12738,"o":29.21,"t":"2025-03-28T04:00:00Z","v":856418,"vw":29.165687},{"c":29.64,"h":29.9,"l":29.07,"n":16930,"o":29.17,"t":"2025-03-31T04:00:00Z","v":1151307,"vw":29.65729},{"c":29.5,"h":29.8,"l":29.14,"n":13084,"o":29.76,"t":"2025-04-01T04:00:00Z","v":1012396,"vw":29.495842},{"c":29.85,"h":29.94,"l":29.27,"n":10730,"o":29.27,"t":"2025-04-02T04:00:00Z","v":637881,"vw":29.740025},{"c":27.91,"h":29.34,"l":27.85,"n":12583,"o":29.22,"t":"2025-04-03T04:00:00Z","v":788554,"vw":28.0741},{"c":27.13,"h":27.58,"l":26.25,"n":24686,"o":27.28,"t":"2025-04-04T04:00:00Z","v":1558564,"vw":27.051466},{"c":26.15,"h":27.77,"l":25.535,"n":26070,"o":26.17,"t":"2025-04-07T04:00:00Z","v":1598685,"vw":26.291997},{"c":25.31,"h":27.12,"l":25.02,"n":19080,"o":26.78,"t":"2025-04-08T04:00:00Z","v":1162539,"vw":25.890329},{"c":26.92,"h":27.16,"l":24.185,"n":17693,"o":24.78,"t":"2025-04-09T04:00:00Z","v":1226902,"vw":26.299299},{"c":26.08,"h":26.545,"l":25.3,"n":15095,"o":26.32,"t":"2025-04-10T04:00:00Z","v":781431,"vw":25.920763},{"c":26.41,"h":26.485,"l":25.32,"n":11649,"o":25.89,"t":"2025-04-11T04:00:00Z","v":669468,"vw":26.04428},{"c":27.15,"h":27.375,"l":26.565,"n":10187,"o":26.81,"t":"2025-04-14T04:00:00Z","v":625889,"vw":27.10164},{"c":27.48,"h":27.65,"l":26.9,"n":9561,"o":27.05,"t":"2025-04-15T04:00:00Z","v":586896,"vw":27.416013},{"c":27.29,"h":27.805,"l":27.135,"n":10350,"o":27.53,"t":"2025-04-16T04:00:00Z","v":686944,"vw":27.351722},{"c":27.57,"h":27.88,"l":27.31,"n":9929,"o":27.52,"t":"2025-04-17T04:00:00Z","v":623527,"vw":27.613748},{"c":27.1,"h":27.415,"l":26.61,"n":12530,"o":27.22,"t":"2025-04-21T04:00:00Z","v":830229,"vw":26.96218},{"c":27.69,"h":28.03,"l":27.395,"n":9737,"o":27.54,"t":"2025-04-22T04:00:00Z","v":752617,"vw":27.706715},{"c":28.08,"h":28.855,"l":27.92,"n":11707,"o":28.5,"t":"2025-04-23T04:00:00Z","v":721936,"vw":28.27337},{"c":28.29,"h":28.43,"l":27.87,"n":10404,"o":28.02,"t":"2025-04-24T04:00:00Z","v":701839,"vw":28.259248},{"c":28.22,"h":28.32,"l":27.81,"n":12271,"o":28.22,"t":"2025-04-25T04:00:00Z","v":648990,"vw":28.186224},{"c":28.41,"h":28.55,"l":27.98,"n":12469,"o":28.12,"t":"2025-04-28T04:00:00Z","v":853504,"vw":28.343992},{"c":27.73,"h":28.28,"l":27.5501,"n":19527,"o":28.15,"t":"2025-04-29T04:00:00Z","v":1636419,"vw":27.784593},{"c":28.44,"h":28.84,"l":26.91,"n":28217,"o":28.84,"t":"2025-04-30T04:00:00Z","v":2229898,"vw":28.146185},{"c":28.66,"h":29.19,"l":28.095,"n":20483,"o":28.28,"t":"2025-05-01T04:00:00Z","v":1278556,"vw":28.778737},{"c":29.18,"h":29.28,"l":28.79,"n":17930,"o":28.96,"t":"2025-05-02T04:00:00Z","v":1102857,"vw":29.112503},{"c":29.19,"h":29.72,"l":28.98,"n":15082,"o":28.98,"t":"2025-05-05T04:00:00Z","v":924989,"vw":29.310663},{"c":29.19,"h":29.345,"l":28.66,"n":11275,"o":28.97,"t":"2025-05-06T04:00:00Z","v":797490,"vw":29.184246},{"c":29.09,"h":29.47,"l":28.88,"n":15673,"o":29.36,"t":"2025-05-07T04:00:00Z","v":1249663,"vw":29.132391},{"c":29.49,"h":29.77,"l":28.86,"n":14720,"o":29.24,"t":"2025-05-08T04:00:00Z","v":943851,"vw":29.451343},{"c":29.97,"h":30.075,"l":29.47,"n":12297,"o":29.62,"t":"2025-05-09T04:00:00Z","v":886257,"vw":29.906765},{"c":30.41,"h":30.99,"l":30.31,"n":13643,"o":30.63,"t":"2025-05-12T04:00:00Z","v":834529,"vw":30.494754},{"c":30.46,"h":30.6,"l":29.885,"n":12851,"o":30.58,"t":"2025-05-13T04:00:00Z","v":690739,"vw":30.344552},{"c":29.89,"h":30.52,"l":29.85,"n":14097,"o":30.35,"t":"2025-05-14T04:00:00Z","v":1404107,"vw":30.079769},{"c":30.49,"h":30.54,"l":29.77,"n":10990,"o":29.84,"t":"2025-05-15T04:00:00Z","v":714408,"vw":30.266207},{"c":30.85,"h":30.955,"l":30.43,"n":10960,"o":30.54,"t":"2025-05-16T04:00:00Z","v":683470,"vw":30.783306},{"c":30.21,"h":30.34,"l":29.99,"n":11730,"o":29.99,"t":"2025-05-19T04:00:00Z","v":670709,"vw":30.188207},{"c":29.99,"h":30.275,"l":29.86,"n":12228,"o":30.06,"t":"2025-05-20T04:00:00Z","v":1081343,"vw":30.081719},{"c":29.14,"h":29.92,"l":29.04,"n":11912,"o":29.81,"t":"2025-05-21T04:00:00Z","v":705381,"vw":29.286651},{"c":29,"h":29.17,"l":28.595,"n":9364,"o":29,"t":"2025-05-22T04:00:00Z","v":638473,"vw":28.983113},{"c":28.73,"h":28.9575,"l":28.42,"n":13830,"o":28.81,"t":"2025-05-23T04:00:00Z","v":831804,"vw":28.695157},{"c":29.51,"h":29.68,"l":28.685,"n":17474,"o":29.03,"t":"2025-05-27T04:00:00Z","v":1387333,"vw":29.398236},{"c":29.54,"h":29.68,"l":29.37,"n":16908,"o":29.55,"t":"2025-05-28T04:00:00Z","v":1194494,"vw":29.544656},{"c":30.15,"h":30.31,"l":29.6,"n":12990,"o":29.7,"t":"2025-05-29T04:00:00Z","v":914594,"vw":30.11804},{"c":29.7,"h":30.35,"l":29.331,"n":12597,"o":30.06,"t":"2025-05-30T04:00:00Z","v":770972,"vw":29.712096},{"c":30.25,"h":30.26,"l":29.22,"n":15702,"o":29.47,"t":"2025-06-02T04:00:00Z","v":1019703,"vw":30.086479},{"c":30.31,"h":30.59,"l":29.89,"n":12048,"o":30.07,"t":"2025-06-03T04:00:00Z","v":912393,"vw":30.318376},{"c":30.24,"h":30.42,"l":29.8,"n":14854,"o":30.22,"t":"2025-06-04T04:00:00Z","v":1172079,"vw":30.226227},{"c":30.44,"h":30.48,"l":30,"n":8083,"o":30.27,"t":"2025-06-05T04:00:00Z","v":500672,"vw":30.388224},{"c":31.08,"h":31.21,"l":30.565,"n":12232,"o":30.78,"t":"2025-06-06T04:00:00Z","v":868833,"vw":30.987263},{"c":31.16,"h":31.58,"l":30.88,"n":10880,"o":31.26,"t":"2025-06-09T04:00:00Z","v":632564,"vw":31.255716},{"c":31.52,"h":31.68,"l":31.06,"n":11993,"o":31.26,"t":"2025-06-10T04:00:00Z","v":779284,"vw":31.437538},{"c":31.4,"h":31.95,"l":31.33,"n":9886,"o":31.74,"t":"2025-06-11T04:00:00Z","v":594938,"vw":31.575596},{"c":31.85,"h":31.88,"l":31.29,"n":15828,"o":31.3,"t":"2025-06-12T04:00:00Z","v":1168770,"vw":31.743363},{"c":31.49,"h":31.76,"l":31.19,"n":9619,"o":31.48,"t":"2025-06-13T04:00:00Z","v":571280,"vw":31.459216},{"c":31.51,"h":32.04,"l":31.45,"n":12588,"o":31.64,"t":"2025-06-16T04:00:00Z","v":974436,"vw":31.640034},{"c":31.44,"h":31.675,"l":31.25,"n":8950,"o":31.54,"t":"2025-06-17T04:00:00Z","v":588118,"vw":31.425431},{"c":31.82,"h":32.04,"l":31.44,"n":14451,"o":31.55,"t":"2025-06-18T04:00:00Z","v":1223405,"vw":31.861144},{"c":31.55,"h":32,"l":31.24,"n":11065,"o":31.86,"t":"2025-06-20T04:00:00Z","v":969876,"vw":31.543046},{"c":31.41,"h":31.85,"l":30.93,"n":13516,"o":31.69,"t":"2025-06-23T04:00:00Z","v":838519,"vw":31.362625},{"c":31.34,"h":31.525,"l":31.07,"n":12034,"o":31.45,"t":"2025-06-24T04:00:00Z","v":1109633,"vw":31.341111},{"c":30.86,"h":31.4,"l":30.3,"n":16876,"o":30.93,"t":"2025-06-25T04:00:00Z","v":1406309,"vw":31.001387},{"c":31.3,"h":31.365,"l":30.94,"n":12650,"o":30.94,"t":"2025-06-26T04:00:00Z","v":1411528,"vw":31.251646},{"c":31.11,"h":31.555,"l":30.92,"n":13165,"o":31.4,"t":"2025-06-27T04:00:00Z","v":1257078,"vw":31.154667},{"c":31.09,"h":31.37,"l":30.57,"n":9009,"o":31.15,"t":"2025-06-30T04:00:00Z","v":1023728,"vw":30.99469},{"c":31.26,"h":31.87,"l":30.89,"n":13242,"o":31.06,"t":"2025-07-01T04:00:00Z","v":934684,"vw":31.3952},{"c":31.11,"h":31.13,"l":30.66,"n":12147,"o":30.78,"t":"2025-07-02T04:00:00Z","v":903817,"vw":30.966628},{"c":31.35,"h":31.48,"l":30.82,"n":6556,"o":31,"t":"2025-07-03T04:00:00Z","v":371652,"vw":31.292802},{"c":30.79,"h":31.5,"l":30.715,"n":9673,"o":31.28,"t":"2025-07-07T04:00:00Z","v":543129,"vw":30.875881},{"c":30.97,"h":31.13,"l":30.66,"n":9535,"o":30.74,"t":"2025-07-08T04:00:00Z","v":835818,"vw":30.974541},{"c":30.98,"h":31.22,"l":30.685,"n":10272,"o":31.03,"t":"2025-07-09T04:00:00Z","v":982672,"vw":30.921791},{"c":31.3,"h":31.645,"l":31.05,"n":7407,"o":31.05,"t":"2025-07-10T04:00:00Z","v":497121,"vw":31.366162},{"c":31.46,"h":31.58,"l":31.02,"n":7977,"o":31.17,"t":"2025-07-11T04:00:00Z","v":693443,"vw":31.424604},{"c":31.91,"h":31.935,"l":31.42,"n":10279,"o":31.46,"t":"2025-07-14T04:00:00Z","v":796334,"vw":31.792134},{"c":31.13,"h":31.93,"l":31.1,"n":10346,"o":31.88,"t":"2025-07-15T04:00:00Z","v":613053,"vw":31.309076},{"c":31.11,"h":31.65,"l":30.96,"n":10404,"o":31.34,"t":"2025-07-16T04:00:00Z","v":642593,"vw":31.187323},{"c":30.37,"h":31.21,"l":30.042,"n":12998,"o":31.01,"t":"2025-07-17T04:00:00Z","v":1027000,"vw":30.368302},{"c":30.31,"h":30.525,"l":30.1,"n":8209,"o":30.46,"t":"2025-07-18T04:00:00Z","v":442424,"vw":30.266216},{"c":30.51,"h":30.67,"l":30.35,"n":9884,"o":30.46,"t":"2025-07-21T04:00:00Z","v":518269,"vw":30.5262},{"c":30.88,"h":31.04,"l":30.39,"n":9797,"o":30.67,"t":"2025-07-22T04:00:00Z","v":757221,"vw":30.894163},{"c":30.84,"h":31.17,"l":30.68,"n":8960,"o":31.03,"t":"2025-07-23T04:00:00Z","v":681700,"vw":30.845068},{"c":30.23,"h":30.79,"l":30.23,"n":8289,"o":30.71,"t":"2025-07-24T04:00:00Z","v":392312,"vw":30.344598},{"c":30.25,"h":30.275,"l":29.9,"n":11879,"o":30.22,"t":"2025-07-25T04:00:00Z","v":734286,"vw":30.13939},{"c":29.73,"h":30.39,"l":29.685,"n":12574,"o":30.21,"t":"2025-07-28T04:00:00Z","v":1007867,"vw":29.821893},{"c":30.25,"h":30.37,"l":29.8,"n":18877,"o":30.01,"t":"2025-07-29T04:00:00Z","v":1801549,"vw":30.159972},{"c":29.03,"h":30.68,"l":28.89,"n":32869,"o":30,"t":"2025-07-30T04:00:00Z","v":2701444,"vw":29.703703},{"c":29.01,"h":29.08,"l":28.6,"n":23736,"o":28.96,"t":"2025-07-31T04:00:00Z","v":1932468,"vw":28.879682},{"c":28.62,"h":29.08,"l":28.41,"n":18607,"o":29.08,"t":"2025-08-01T04:00:00Z","v":1433367,"vw":28.648279},{"c":28.47,"h":28.79,"l":28.32,"n":19206,"o":28.68,"t":"2025-08-04T04:00:00Z","v":1423613,"vw":28.528822},{"c":28.56,"h":28.71,"l":27.99,"n":16276,"o":28.37,"t":"2025-08-05T04:00:00Z","v":1394026,"vw":28.363738},{"c":29.04,"h":29.22,"l":28.375,"n":22200,"o":28.63,"t":"2025-08-06T04:00:00Z","v":2147594,"vw":28.898453},{"c":28.74,"h":29.25,"l":28.58,"n":13572,"o":29.19,"t":"2025-08-07T04:00:00Z","v":1176880,"vw":28.753848},{"c":28.69,"h":29.05,"l":28.43,"n":15547,"o":28.84,"t":"2025-08-08T04:00:00Z","v":1088457,"vw":28.769064},{"c":28.32,"h":28.83,"l":28.21,"n":13596,"o":28.59,"t":"2025-08-11T04:00:00Z","v":1163433,"vw":28.425388},{"c":28.95,"h":29.11,"l":28.41,"n":12671,"o":28.49,"t":"2025-08-12T04:00:00Z","v":1055968,"vw":28.883958},{"c":29.7,"h":29.77,"l":28.87,"n":15742,"o":28.98,"t":"2025-08-13T04:00:00Z","v":1233624,"vw":29.546265},{"c":29.67,"h":29.88,"l":29.18,"n":18089,"o":29.27,"t":"2025-08-14T04:00:00Z","v":1541093,"vw":29.616239},{"c":29.27,"h":29.675,"l":29.03,"n":12416,"o":29.6,"t":"2025-08-15T04:00:00Z","v":844492,"vw":29.249083},{"c":28.87,"h":28.91,"l":28.63,"n":13088,"o":28.8,"t":"2025-08-18T04:00:00Z","v":1084802,"vw":28.823852},{"c":29.49,"h":29.57,"l":29,"n":10073,"o":29,"t":"2025-08-19T04:00:00Z","v":755966,"vw":29.373538},{"c":29.29,"h":29.63,"l":29.24,"n":13698,"o":29.45,"t":"2025-08-20T04:00:00Z","v":1057811,"vw":29.342613},{"c":29.21,"h":29.32,"l":28.93,"n":9401,"o":29.13,"t":"2025-08-21T04:00:00Z","v":675137,"vw":29.142848},{"c":29.89,"h":30.26,"l":29.325,"n":10956,"o":29.35,"t":"2025-08-22T04:00:00Z","v":753479,"vw":29.908315},{"c":30.07,"h":30.18,"l":29.71,"n":12072,"o":29.85,"t":"2025-08-25T04:00:00Z","v":1008750,"vw":30.031067},{"c":29.96,"h":30.24,"l":29.74,"n":11953,"o":29.95,"t":"2025-08-26T04:00:00Z","v":1052561,"vw":29.962159},{"c":30.81,"h":30.85,"l":30.045,"n":16883,"o":30.1,"t":"2025-08-27T04:00:00Z","v":1376203,"vw":30.682492},{"c":31.1,"h":31.12,"l":30.65,"n":17983,"o":30.93,"t":"2025-08-28T04:00:00Z","v":1507134,"vw":30.890291},{"c":31.53,"h":31.7,"l":31.1,"n":16781,"o":31.17,"t":"2025-08-29T04:00:00Z","v":1718788,"vw":31.506694},{"c":31.27,"h":31.28,"l":30.79,"n":15006,"o":31.17,"t":"2025-09-02T04:00:00Z","v":953791,"vw":31.161477},{"c":31.1,"h":31.5,"l":30.89,"n":14276,"o":31.25,"t":"2025-09-03T04:00:00Z","v":993146,"vw":31.08329},{"c":31.29,"h":31.54,"l":31.115,"n":13260,"o":31.32,"t":"2025-09-04T04:00:00Z","v":1211515,"vw":31.314859},{"c":31.85,"h":31.88,"l":31.385,"n":14187,"o":31.5,"t":"2025-09-05T04:00:00Z","v":1028123,"vw":31.696414},{"c":31.9,"h":31.95,"l":31.06,"n":20101,"o":31.32,"t":"2025-09-08T04:00:00Z","v":1527459,"vw":31.682873},{"c":31.79,"h":31.91,"l":31.49,"n":14817,"o":31.82,"t":"2025-09-09T04:00:00Z","v":1255557,"vw":31.748336},{"c":31.81,"h":31.97,"l":31.57,"n":15959,"o":31.76,"t":"2025-09-10T04:00:00Z","v":1130578,"vw":31.809335},{"c":32.32,"h":32.43,"l":31.79,"n":14403,"o":31.91,"t":"2025-09-11T04:00:00Z","v":1015950,"vw":32.260163},{"c":32.39,"h":32.5561,"l":32.11,"n":13148,"o":32.32,"t":"2025-09-12T04:00:00Z","v":1009338,"vw":32.371975},{"c":32.21,"h":32.615,"l":32,"n":16817,"o":32.45,"t":"2025-09-15T04:00:00Z","v":1018247,"vw":32.186021},{"c":32.2,"h":32.39,"l":31.84,"n":15193,"o":32.24,"t":"2025-09-16T04:00:00Z","v":1169416,"vw":32.11293},{"c":31.81,"h":32.48,"l":31.69,"n":14890,"o":32.23,"t":"2025-09-17T04:00:00Z","v":1226311,"vw":31.972593},{"c":32.17,"h":32.28,"l":31.76,"n":13396,"o":31.86,"t":"2025-09-18T04:00:00Z","v":771644,"vw":32.103895},{"c":31.66,"h":32.2,"l":31.49,"n":11880,"o":32.1,"t":"2025-09-19T04:00:00Z","v":1948057,"vw":31.67057},{"c":31.9,"h":31.99,"l":31.38,"n":12194,"o":31.62,"t":"2025-09-22T04:00:00Z","v":859711,"vw":31.867485},{"c":31.73,"h":32.11,"l":31.64,"n":15005,"o":32.02,"t":"2025-09-23T04:00:00Z","v":1030766,"vw":31.811948},{"c":31.32,"h":31.79,"l":31.31,"n":13245,"o":31.69,"t":"2025-09-24T04:00:00Z","v":1135085,"vw":31.431682},{"c":31.04,"h":31.4,"l":30.84,"n":11479,"o":31.15,"t":"2025-09-25T04:00:00Z","v":1066438,"vw":31.039942},{"c":31.3,"h":31.44,"l":31.03,"n":10094,"o":31.16,"t":"2025-09-26T04:00:00Z","v":697120,"vw":31.270833},{"c":31.23,"h":31.5,"l":31.01,"n":12447,"o":31.24,"t":"2025-09-29T04:00:00Z","v":941970,"vw":31.234707},{"c":31.82,"h":31.82,"l":31.315,"n":11315,"o":31.32,"t":"2025-09-30T04:00:00Z","v":793748,"vw":31.681994},{"c":32.06,"h":32.165,"l":31.78,"n":14406,"o":31.89,"t":"2025-10-01T04:00:00Z","v":1196667,"vw":32.009639},{"c":32.2,"h":32.225,"l":31.7,"n":12126,"o":32.04,"t":"2025-10-02T04:00:00Z","v":875856,"vw":32.078939},{"c":32.44,"h":32.76,"l":32.34,"n":12259,"o":32.4,"t":"2025-10-03T04:00:00Z","v":806712,"vw":32.502297},{"c":32.1,"h":32.455,"l":32.075,"n":11805,"o":32.42,"t":"2025-10-06T04:00:00Z","v":517162,"vw":32.179555},{"c":31.74,"h":32.4,"l":31.73,"n":10542,"o":32.04,"t":"2025-10-07T04:00:00Z","v":667165,"vw":31.93351},{"c":31.58,"h":32.37,"l":31.54,"n":11132,"o":32.37,"t":"2025-10-08T04:00:00Z","v":835023,"vw":31.688901},{"c":30.94,"h":31.54,"l":30.89,"n":9862,"o":31.54,"t":"2025-10-09T04:00:00Z","v":516196,"vw":31.018259},{"c":30.29,"h":31.23,"l":30.265,"n":13608,"o":31.02,"t":"2025-10-10T04:00:00Z","v":717967,"vw":30.430504},{"c":29.69,"h":30.52,"l":29.595,"n":13741,"o":30.08,"t":"2025-10-13T04:00:00Z","v":1084271,"vw":29.836439},{"c":29.9,"h":30.065,"l":29.5,"n":13938,"o":29.55,"t":"2025-10-14T04:00:00Z","v":1072099,"vw":29.915422},{"c":30.14,"h":30.37,"l":29.835,"n":12053,"o":30.07,"t":"2025-10-15T04:00:00Z","v":1145174,"vw":30.133789},{"c":29.72,"h":30.33,"l":29.59,"n":12554,"o":30.25,"t":"2025-10-16T04:00:00Z","v":711111,"vw":29.89288},{"c":30.04,"h":30.04,"l":29.54,"n":9764,"o":29.68,"t":"2025-10-17T04:00:00Z","v":600736,"vw":29.934024},{"c":29.79,"h":30.28,"l":29.77,"n":10231,"o":30.05,"t":"2025-10-20T04:00:00Z","v":711602,"vw":29.892479},{"c":29.58,"h":30.1,"l":29.441,"n":12102,"o":29.81,"t":"2025-10-21T04:00:00Z","v":1291096,"vw":29.650689},{"c":29.56,"h":29.86,"l":29.29,"n":11671,"o":29.67,"t":"2025-10-22T04:00:00Z","v":837368,"vw":29.549395},{"c":29.64,"h":29.77,"l":29.3,"n":12416,"o":29.6,"t":"2025-10-23T04:00:00Z","v":983312,"vw":29.620101},{"c":29.73,"h":29.88,"l":29.52,"n":11207,"o":29.69,"t":"2025-10-24T04:00:00Z","v":709130,"vw":29.698289},{"c":29.57,"h":29.84,"l":29.51,"n":12964,"o":29.75,"t":"2025-10-27T04:00:00Z","v":1008118,"vw":29.606535},{"c":29.52,"h":29.57,"l":29.11,"n":14552,"o":29.57,"t":"2025-10-28T04:00:00Z","v":1371169,"vw":29.399719},{"c":28.41,"h":29.17,"l":27.98,"n":26382,"o":28.96,"t":"2025-10-29T04:00:00Z","v":2027147,"vw":28.479268},{"c":28.64,"h":28.725,"l":28.37,"n":14771,"o":28.37,"t":"2025-10-30T04:00:00Z","v":1071977,"vw":28.609278},{"c":28.63,"h":28.99,"l":28.235,"n":17246,"o":28.48,"t":"2025-10-31T04:00:00Z","v":1770518,"vw":28.699267},{"c":28.53,"h":28.59,"l":27.995,"n":19348,"o":28.35,"t":"2025-11-03T05:00:00Z","v":1552409,"vw":28.436044},{"c":28.47,"h":28.63,"l":28.13,"n":18351,"o":28.49,"t":"2025-11-04T05:00:00Z","v":1482727,"vw":28.462476},{"c":28.76,"h":28.97,"l":28.19,"n":15513,"o":28.62,"t":"2025-11-05T05:00:00Z","v":1285221,"vw":28.773631},{"c":28.74,"h":29.02,"l":28.505,"n":10233,"o":28.9,"t":"2025-11-06T05:00:00Z","v":631512,"vw":28.742378},{"c":29.36,"h":29.38,"l":28.79,"n":11440,"o":28.8,"t":"2025-11-07T05:00:00Z","v":666031,"vw":29.191712},{"c":28.76,"h":29.365,"l":28.7,"n":11820,"o":29.28,"t":"2025-11-10T05:00:00Z","v":1961660,"vw":28.841264},{"c":29.25,"h":29.325,"l":28.77,"n":10549,"o":28.89,"t":"2025-11-11T05:00:00Z","v":701976,"vw":29.18451},{"c":29.03,"h":29.37,"l":29.02,"n":9791,"o":29.12,"t":"2025-11-12T05:00:00Z","v":571102,"vw":29.096837},{"c":29,"h":29.26,"l":28.86,"n":17022,"o":28.99,"t":"2025-11-13T05:00:00Z","v":1217442,"vw":29.012585},{"c":29.14,"h":29.23,"l":28.81,"n":12279,"o":29.01,"t":"2025-11-14T05:00:00Z","v":762301,"vw":29.097311},{"c":27.8,"h":28.61,"l":27.775,"n":10698,"o":28.55,"t":"2025-11-17T05:00:00Z","v":595220,"vw":28.014745},{"c":28.08,"h":28.1,"l":27.6206,"n":13833,"o":27.82,"t":"2025-11-18T05:00:00Z","v":944440,"vw":27.977759},{"c":27.5,"h":28.13,"l":27.34,"n":15371,"o":28,"t":"2025-11-19T05:00:00Z","v":974791,"vw":27.547045},{"c":27.18,"h":27.8,"l":27.17,"n":14359,"o":27.66,"t":"2025-11-20T05:00:00Z","v":1114019,"vw":27.369701},{"c":27.29,"h":27.575,"l":27.02,"n":17234,"o":27.13,"t":"2025-11-21T05:00:00Z","v":1485151,"vw":27.278461},{"c":27.16,"h":27.42,"l":27.11,"n":16065,"o":27.26,"t":"2025-11-24T05:00:00Z","v":1266381,"vw":27.242256},{"c":27.56,"h":27.87,"l":27.18,"n":23426,"o":27.31,"t":"2025-11-25T05:00:00Z","v":2361324,"vw":27.665229},{"c":27.88,"h":28.16,"l":27.6,"n":13593,"o":27.64,"t":"2025-11-26T05:00:00Z","v":1415000,"vw":27.938655},{"c":27.8,"h":27.99,"l":27.7,"n":7368,"o":27.99,"t":"2025-11-28T05:00:00Z","v":503011,"vw":27.818501},{"c":27.51,"h":27.89,"l":27.33,"n":12680,"o":27.52,"t":"2025-12-01T05:00:00Z","v":1047684,"vw":27.640122},{"c":27.34,"h":27.7,"l":27.215,"n":14422,"o":27.69,"t":"2025-12-02T05:00:00Z","v":1228357,"vw":27.374029},{"c":27.15,"h":27.62,"l":26.97,"n":14307,"o":27.33,"t":"2025-12-03T05:00:00Z","v":1296925,"vw":27.146581},{"c":26.55,"h":27.215,"l":26.5,"n":13185,"o":27.06,"t":"2025-12-04T05:00:00Z","v":1377077,"vw":26.856516},{"c":26.03,"h":26.64,"l":25.935,"n":17378,"o":26.49,"t":"2025-12-05T05:00:00Z","v":1768187,"vw":26.176473},{"c":25.64,"h":26.1,"l":25.63,"n":20187,"o":26.1,"t":"2025-12-08T05:00:00Z","v":1504388,"vw":25.765971},{"c":25.56,"h":26.05,"l":25.385,"n":29649,"o":25.74,"t":"2025-12-09T05:00:00Z","v":4189074,"vw":25.646318},{"c":26.05,"h":26.29,"l":25.43,"n":21083,"o":25.57,"t":"2025-12-10T05:00:00Z","v":1868616,"vw":26.015968},{"c":26.06,"h":26.525,"l":25.96,"n":15514,"o":26.12,"t":"2025-12-11T05:00:00Z","v":1149356,"vw":26.13779},{"c":25.86,"h":26.32,"l":25.7701,"n":10920,"o":26.2,"t":"2025-12-12T05:00:00Z","v":783860,"vw":25.930133},{"c":25.85,"h":26.17,"l":25.74,"n":14753,"o":26,"t":"2025-12-15T05:00:00Z","v":1100972,"vw":25.886428},{"c":25.64,"h":25.87,"l":25.46,"n":15667,"o":25.81,"t":"2025-12-16T05:00:00Z","v":1315984,"vw":25.619617},{"c":25.62,"h":26.23,"l":25.6,"n":14854,"o":25.62,"t":"2025-12-17T05:00:00Z","v":1082386,"vw":25.763496},{"c":25.51,"h":25.875,"l":25.41,"n":14955,"o":25.73,"t":"2025-12-18T05:00:00Z","v":1120948,"vw":25.53008},{"c":25.4,"h":25.57,"l":25.01,"n":16727,"o":25.19,"t":"2025-12-19T05:00:00Z","v":3506298,"vw":25.389179},{"c":25.53,"h":25.6113,"l":25.35,"n":14070,"o":25.39,"t":"2025-12-22T05:00:00Z","v":1154007,"vw":25.496626},{"c":25.53,"h":25.565,"l":25.37,"n":13086,"o":25.56,"t":"2025-12-23T05:00:00Z","v":999703,"vw":25.483758},{"c":25.62,"h":25.65,"l":25.435,"n":6704,"o":25.59,"t":"2025-12-24T05:00:00Z","v":361672,"vw":25.583762},{"c":25.59,"h":25.68,"l":25.45,"n":9987,"o":25.6,"t":"2025-12-26T05:00:00Z","v":959913,"vw":25.556207},{"c":25.93,"h":25.95,"l":25.4705,"n":11188,"o":25.66,"t":"2025-12-29T05:00:00Z","v":1103951,"vw":25.809594},{"c":26.05,"h":26.08,"l":25.745,"n":12718,"o":25.92,"t":"2025-12-30T05:00:00Z","v":916102,"vw":25.969765},{"c":25.82,"h":26.135,"l":25.715,"n":11336,"o":26.12,"t":"2025-12-31T05:00:00Z","v":893246,"vw":25.8221},{"c":25.88,"h":26.02,"l":25.5,"n":11596,"o":25.72,"t":"2026-01-02T05:00:00Z","v":1043661,"vw":25.839959},{"c":25.61,"h":25.985,"l":25.6,"n":15219,"o":25.75,"t":"2026-01-05T05:00:00Z","v":1086195,"vw":25.712073},{"c":26.61,"h":26.61,"l":25.85,"n":15681,"o":25.97,"t":"2026-01-06T05:00:00Z","v":1607875,"vw":26.374747},{"c":26.42,"h":26.9,"l":26.28,"n":15168,"o":26.77,"t":"2026-01-07T05:00:00Z","v":1626628,"vw":26.473445},{"c":27.49,"h":27.585,"l":26.29,"n":18919,"o":26.29,"t":"2026-01-08T05:00:00Z","v":1466392,"vw":27.298295},{"c":27.25,"h":27.79,"l":27.13,"n":15828,"o":27.55,"t":"2026-01-09T05:00:00Z","v":1022347,"vw":27.255366},{"c":27.24,"h":27.43,"l":26.95,"n":17771,"o":27.28,"t":"2026-01-12T05:00:00Z","v":1404567,"vw":27.259472},{"c":26.89,"h":27.33,"l":26.78,"n":13741,"o":27.19,"t":"2026-01-13T05:00:00Z","v":977820,"vw":26.960426},{"c":26.8,"h":26.94,"l":26.56,"n":11652,"o":26.85,"t":"2026-01-14T05:00:00Z","v":892655,"vw":26.749053},{"c":27.2,"h":27.265,"l":26.82,"n":12107,"o":26.88,"t":"2026-01-15T05:00:00Z","v":789256,"vw":27.162895},{"c":27.54,"h":27.72,"l":27.01,"n":16841,"o":27.23,"t":"2026-01-16T05:00:00Z","v":1074280,"vw":27.557116},{"c":27.07,"h":27.42,"l":26.88,"n":23950,"o":27.2,"t":"2026-01-20T05:00:00Z","v":2535276,"vw":27.063723},{"c":27.07,"h":27.29,"l":26.92,"n":18082,"o":27.18,"t":"2026-01-21T05:00:00Z","v":1227472,"vw":27.090209},{"c":26.71,"h":27.4,"l":26.58,"n":10353,"o":27.22,"t":"2026-01-22T05:00:00Z","v":888740,"vw":26.763735},{"c":26.35,"h":26.701,"l":26.32,"n":13710,"o":26.58,"t":"2026-01-23T05:00:00Z","v":1034505,"vw":26.412983},{"c":26.22,"h":26.4,"l":25.98,"n":11094,"o":26.24,"t":"2026-01-26T05:00:00Z","v":949389,"vw":26.179813},{"c":26.28,"h":26.35,"l":25.97,"n":12419,"o":26.11,"t":"2026-01-27T05:00:00Z","v":1116162,"vw":26.258544},{"c":25.47,"h":26.5,"l":25.28,"n":13073,"o":26.16,"t":"2026-01-28T05:00:00Z","v":1062776,"vw":25.689329},{"c":25.89,"h":26.05,"l":25.6,"n":15815,"o":25.89,"t":"2026-01-29T05:00:00Z","v":1158777,"vw":25.847704},{"c":25.85,"h":25.965,"l":25.54,"n":13606,"o":25.94,"t":"2026-01-30T05:00:00Z","v":1461925,"vw":25.80139},{"c":25.27,"h":25.99,"l":25.23,"n":14696,"o":25.81,"t":"2026-02-02T05:00:00Z","v":998671,"vw":25.390377},{"c":25.59,"h":25.63,"l":25.12,"n":11735,"o":25.26,"t":"2026-02-03T05:00:00Z","v":1075390,"vw":25.495965},{"c":25.99,"h":26.14,"l":25.735,"n":16608,"o":25.74,"t":"2026-02-04T05:00:00Z","v":1111058,"vw":25.967536},{"c":25.97,"h":26.09,"l":25.64,"n":14039,"o":26.03,"t":"2026-02-05T05:00:00Z","v":1111080,"vw":25.931087},{"c":26.01,"h":26.23,"l":25.72,"n":13656,"o":26.12,"t":"2026-02-06T05:00:00Z","v":918355,"vw":25.957637},{"c":25.8,"h":25.98,"l":25.57,"n":12112,"o":25.89,"t":"2026-02-09T05:00:00Z","v":991558,"vw":25.828352},{"c":25.99,"h":26.14,"l":25.59,"n":18309,"o":25.89,"t":"2026-02-10T05:00:00Z","v":1329065,"vw":25.906141},{"c":23.35,"h":26.45,"l":23.255,"n":37375,"o":26.21,"t":"2026-02-11T05:00:00Z","v":3254962,"vw":24.048652},{"c":22.03,"h":23.6,"l":21.56,"n":42521,"o":23.51,"t":"2026-02-12T05:00:00Z","v":3631336,"vw":22.117322},{"c":23.12,"h":23.275,"l":22.16,"n":28218,"o":22.19,"t":"2026-02-13T05:00:00Z","v":2557578,"vw":23.033834},{"c":22.95,"h":23.11,"l":22.44,"n":22235,"o":22.68,"t":"2026-02-17T05:00:00Z","v":2076634,"vw":22.869771},{"c":23.11,"h":23.415,"l":22.72,"n":19784,"o":22.72,"t":"2026-02-18T05:00:00Z","v":2191183,"vw":23.162348},{"c":23.52,"h":23.54,"l":22.59,"n":23235,"o":22.86,"t":"2026-02-19T05:00:00Z","v":2380546,"vw":23.267681},{"c":23.46,"h":23.53,"l":23.06,"n":13919,"o":23.43,"t":"2026-02-20T05:00:00Z","v":1075526,"vw":23.384015},{"c":22.91,"h":23.405,"l":22.75,"n":13831,"o":23.24,"t":"2026-02-23T05:00:00Z","v":933880,"vw":22.916311},{"c":23.07,"h":23.07,"l":22.67,"n":13833,"o":22.73,"t":"2026-02-24T05:00:00Z","v":1023235,"vw":22.983892},{"c":23.16,"h":23.3,"l":22.925,"n":17523,"o":23.05,"t":"2026-02-25T05:00:00Z","v":1225660,"vw":23.140342},{"c":23.42,"h":23.82,"l":23.23,"n":16419,"o":23.33,"t":"2026-02-26T05:00:00Z","v":1169566,"vw":23.49543},{"c":22.49,"h":23.37,"l":22.43,"n":18469,"o":23.26,"t":"2026-02-27T05:00:00Z","v":2471695,"vw":22.764581},{"c":22.62,"h":22.64,"l":22.02,"n":16856,"o":22.22,"t":"2026-03-02T05:00:00Z","v":1375131,"vw":22.469103},{"c":22.57,"h":23.08,"l":21.95,"n":16115,"o":22.22,"t":"2026-03-03T05:00:00Z","v":1423536,"vw":22.534932},{"c":23.19,"h":23.279,"l":22.38,"n":16585,"o":22.53,"t":"2026-03-04T05:00:00Z","v":1372615,"vw":23.070872},{"c":22.97,"h":23.45,"l":22.785,"n":19648,"o":22.9,"t":"2026-03-05T05:00:00Z","v":1730808,"vw":23.153118},{"c":22.14,"h":22.87,"l":22.105,"n":18610,"o":22.72,"t":"2026-03-06T05:00:00Z","v":1410168,"vw":22.243386},{"c":21.96,"h":22.13,"l":21.18,"n":28259,"o":21.88,"t":"2026-03-09T04:00:00Z","v":2420267,"vw":21.796565},{"c":22.3,"h":22.405,"l":21.4,"n":21604,"o":21.79,"t":"2026-03-10T04:00:00Z","v":2108850,"vw":22.128423},{"c":21.81,"h":22.43,"l":21.74,"n":21632,"o":22.26,"t":"2026-03-11T04:00:00Z","v":1821148,"vw":21.916308},{"c":21.57,"h":21.89,"l":21.4,"n":19585,"o":21.55,"t":"2026-03-12T04:00:00Z","v":1393604,"vw":21.610475},{"c":21.45,"h":22.21,"l":21.35,"n":14287,"o":21.83,"t":"2026-03-13T04:00:00Z","v":1021620,"vw":21.497514},{"c":21.46,"h":21.79,"l":21.34,"n":14484,"o":21.64,"t":"2026-03-16T04:00:00Z","v":1083538,"vw":21.503637},{"c":21.79,"h":21.985,"l":21.655,"n":15646,"o":21.78,"t":"2026-03-17T04:00:00Z","v":990810,"vw":21.816097},{"c":21.53,"h":21.83,"l":21.44,"n":13872,"o":21.61,"t":"2026-03-18T04:00:00Z","v":1037771,"vw":21.615241},{"c":21.59,"h":21.8,"l":21.3,"n":16341,"o":21.51,"t":"2026-03-19T04:00:00Z","v":1243883,"vw":21.574208},{"c":20.6,"h":21.76,"l":20.495,"n":22534,"o":21.76,"t":"2026-03-20T04:00:00Z","v":3084040,"vw":20.721491},{"c":21.25,"h":21.56,"l":20.95,"n":18448,"o":21.05,"t":"2026-03-23T04:00:00Z","v":1539956,"vw":21.294298},{"c":21.06,"h":21.515,"l":20.995,"n":12841,"o":21.1,"t":"2026-03-24T04:00:00Z","v":864595,"vw":21.1948},{"c":21.12,"h":21.39,"l":20.94,"n":15610,"o":21.3,"t":"2026-03-25T04:00:00Z","v":1077980,"vw":21.116912},{"c":21.05,"h":21.455,"l":21.01,"n":13817,"o":21.03,"t":"2026-03-26T04:00:00Z","v":993757,"vw":21.111744},{"c":20.58,"h":20.92,"l":20.45,"n":17257,"o":20.92,"t":"2026-03-27T04:00:00Z","v":991085,"vw":20.656336},{"c":20.9,"h":21.2,"l":20.56,"n":18706,"o":20.88,"t":"2026-03-30T04:00:00Z","v":1784591,"vw":20.992911},{"c":21.41,"h":21.81,"l":20.98,"n":21387,"o":21.42,"t":"2026-03-31T04:00:00Z","v":1763223,"vw":21.38205},{"c":21.42,"h":21.69,"l":21.195,"n":13812,"o":21.69,"t":"2026-04-01T04:00:00Z","v":1188222,"vw":21.361757},{"c":21.43,"h":21.77,"l":21.05,"n":15934,"o":21.1,"t":"2026-04-02T04:00:00Z","v":1007337,"vw":21.38854},{"c":21.59,"h":21.63,"l":21.28,"n":13364,"o":21.44,"t":"2026-04-06T04:00:00Z","v":815405,"vw":21.497028},{"c":21.56,"h":21.74,"l":21.4,"n":13118,"o":21.54,"t":"2026-04-07T04:00:00Z","v":721137,"vw":21.56127},{"c":22.22,"h":22.4,"l":22.04,"n":14780,"o":22.04,"t":"2026-04-08T04:00:00Z","v":1144915,"vw":22.196908},{"c":21.81,"h":22.3499,"l":21.585,"n":15825,"o":22.1,"t":"2026-04-09T04:00:00Z","v":1289512,"vw":21.852477},{"c":22.42,"h":22.475,"l":21.875,"n":14354,"o":21.89,"t":"2026-04-10T04:00:00Z","v":991420,"vw":22.326094},{"c":22.51,"h":22.52,"l":21.91,"n":15371,"o":22.14,"t":"2026-04-13T04:00:00Z","v":1042500,"vw":22.314946},{"c":22.84,"h":22.96,"l":22.28,"n":13485,"o":22.47,"t":"2026-04-14T04:00:00Z","v":1136014,"vw":22.784418},{"c":23.18,"h":23.25,"l":22.67,"n":20030,"o":22.81,"t":"2026-04-15T04:00:00Z","v":1947075,"vw":23.026125},{"c":23.09,"h":23.48,"l":23.02,"n":14969,"o":23.21,"t":"2026-04-16T04:00:00Z","v":1072384,"vw":23.158765},{"c":23.56,"h":23.71,"l":23.07,"n":13198,"o":23.31,"t":"2026-04-17T04:00:00Z","v":1030623,"vw":23.538117},{"c":24.1,"h":24.14,"l":23.45,"n":14588,"o":23.45,"t":"2026-04-20T04:00:00Z","v":960110,"vw":23.956845},{"c":23.88,"h":24.46,"l":23.8,"n":13576,"o":24.09,"t":"2026-04-21T04:00:00Z","v":1022812,"vw":23.968637},{"c":23.74,"h":24.18,"l":23.595,"n":15012,"o":24.02,"t":"2026-04-22T04:00:00Z","v":970830,"vw":23.79988},{"c":23.66,"h":24.4799,"l":23.35,"n":16292,"o":24.36,"t":"2026-04-23T04:00:00Z","v":1210198,"vw":23.734973},{"c":23.89,"h":23.96,"l":23.52,"n":13569,"o":23.69,"t":"2026-04-24T04:00:00Z","v":888378,"vw":23.850459},{"c":24.08,"h":24.26,"l":23.91,"n":17368,"o":23.91,"t":"2026-04-27T04:00:00Z","v":1098156,"vw":24.112355},{"c":24.92,"h":24.97,"l":24.015,"n":21303,"o":24.28,"t":"2026-04-28T04:00:00Z","v":1948762,"vw":24.655997},{"c":23.73,"h":24.94,"l":23.44,"n":27933,"o":24.55,"t":"2026-04-29T04:00:00Z","v":2376312,"vw":23.960944},{"c":24.31,"h":24.54,"l":23.76,"n":32824,"o":23.91,"t":"2026-04-30T04:00:00Z","v":2110370,"vw":24.339899},{"c":24.71,"h":24.75,"l":24.165,"n":21222,"o":24.38,"t":"2026-05-01T04:00:00Z","v":1494911,"vw":24.582105},{"c":24.46,"h":24.855,"l":24.34,"n":16135,"o":24.6,"t":"2026-05-04T04:00:00Z","v":1025705,"vw":24.516573},{"c":25.1,"h":25.27,"l":24.4,"n":12817,"o":24.7,"t":"2026-05-05T04:00:00Z","v":909746,"vw":25.00926},{"c":25.82,"h":25.965,"l":25.345,"n":18384,"o":25.5,"t":"2026-05-06T04:00:00Z","v":1287940,"vw":25.778172},{"c":25.57,"h":26.09,"l":25.525,"n":19454,"o":25.9,"t":"2026-05-07T04:00:00Z","v":1564707,"vw":25.746566},{"c":25.42,"h":25.85,"l":25.38,"n":22814,"o":25.69,"t":"2026-05-08T04:00:00Z","v":1547815,"vw":25.543172},{"c":25.41,"h":25.72,"l":25.23,"n":15769,"o":25.56,"t":"2026-05-11T04:00:00Z","v":961510,"vw":25.370863},{"c":25.56,"h":25.63,"l":25.055,"n":18706,"o":25.42,"t":"2026-05-12T04:00:00Z","v":1465776,"vw":25.477152},{"c":26.04,"h":26.13,"l":25.325,"n":27422,"o":25.41,"t":"2026-05-13T04:00:00Z","v":1999058,"vw":25.942693},{"c":26.21,"h":26.93,"l":26.1,"n":24849,"o":26.41,"t":"2026-05-14T04:00:00Z","v":2379902,"vw":26.456773},{"c":25.47,"h":26.02,"l":25.35,"n":22385,"o":25.87,"t":"2026-05-15T04:00:00Z","v":1677597,"vw":25.561377},{"c":25.72,"h":25.78,"l":25.07,"n":12684,"o":25.07,"t":"2026-05-18T04:00:00Z","v":952379,"vw":25.652647},{"c":25.18,"h":25.73,"l":25.14,"n":14464,"o":25.73,"t":"2026-05-19T04:00:00Z","v":906832,"vw":25.282172},{"c":25.46,"h":25.4897,"l":25.02,"n":15642,"o":25.26,"t":"2026-05-20T04:00:00Z","v":1071800,"vw":25.356341},{"c":25.55,"h":25.6298,"l":25.05,"n":16996,"o":25.29,"t":"2026-05-21T04:00:00Z","v":1256106,"vw":25.467808},{"c":25.65,"h":25.865,"l":25.45,"n":12577,"o":25.5,"t":"2026-05-22T04:00:00Z","v":829842,"vw":25.689807},{"c":26.27,"h":26.28,"l":25.465,"n":19156,"o":25.465,"t":"2026-05-26T04:00:00Z","v":1174436,"vw":26.156813},{"c":26.27,"h":26.51,"l":26.065,"n":16381,"o":26.51,"t":"2026-05-27T04:00:00Z","v":1267528,"vw":26.241183},{"c":26.07,"h":26.255,"l":25.935,"n":15444,"o":26.18,"t":"2026-05-28T04:00:00Z","v":839621,"vw":26.069675},{"c":26.1,"h":26.63,"l":25.9,"n":22014,"o":26.05,"t":"2026-05-29T04:00:00Z","v":2789397,"vw":26.373984},{"c":26.39,"h":26.655,"l":25.77,"n":18214,"o":25.78,"t":"2026-06-01T04:00:00Z","v":1400133,"vw":26.364313},{"c":26.86,"h":27.025,"l":26.37,"n":14215,"o":26.4,"t":"2026-06-02T04:00:00Z","v":1221229,"vw":26.78742},{"c":26.96,"h":27.27,"l":26.64,"n":19304,"o":26.64,"t":"2026-06-03T04:00:00Z","v":1347351,"vw":26.983972},{"c":27.6,"h":27.92,"l":26.66,"n":19382,"o":26.66,"t":"2026-06-04T04:00:00Z","v":1696601,"vw":27.692602},{"c":27.88,"h":28,"l":27.19,"n":19257,"o":27.19,"t":"2026-06-05T04:00:00Z","v":1272741,"vw":27.777601},{"c":28.49,"h":28.79,"l":28.015,"n":23632,"o":28.06,"t":"2026-06-08T04:00:00Z","v":1765077,"vw":28.525171},{"c":29.8,"h":29.95,"l":28.69,"n":29527,"o":28.76,"t":"2026-06-09T04:00:00Z","v":3005333,"vw":29.619172},{"c":30.2,"h":30.73,"l":29.54,"n":32743,"o":29.95,"t":"2026-06-10T04:00:00Z","v":3089217,"vw":30.369946},{"c":30.25,"h":30.83,"l":29.93,"n":25593,"o":30.49,"t":"2026-06-11T04:00:00Z","v":2035288,"vw":30.311835},{"c":29.84,"h":30.48,"l":29.77,"n":22266,"o":30.21,"t":"2026-06-12T04:00:00Z","v":1335029,"vw":29.952755},{"c":29.47,"h":30.18,"l":29.06,"n":23351,"o":29.9,"t":"2026-06-15T04:00:00Z","v":1661211,"vw":29.439164},{"c":29.45,"h":29.9,"l":29.41,"n":23131,"o":29.55,"t":"2026-06-16T04:00:00Z","v":1902492,"vw":29.555803},{"c":28.62,"h":29.69,"l":28.45,"n":24085,"o":29.44,"t":"2026-06-17T04:00:00Z","v":1617415,"vw":28.866496},{"c":29.28,"h":29.54,"l":29.07,"n":18458,"o":29.07,"t":"2026-06-18T04:00:00Z","v":2160678,"vw":29.296029},{"c":29.38,"h":29.7,"l":29.07,"n":17866,"o":29.38,"t":"2026-06-22T04:00:00Z","v":1249809,"vw":29.43168},{"c":29.53,"h":29.7,"l":29.25,"n":16965,"o":29.25,"t":"2026-06-23T04:00:00Z","v":1149319,"vw":29.541914},{"c":28.91,"h":29.83,"l":28.75,"n":28036,"o":29.56,"t":"2026-06-24T04:00:00Z","v":1833913,"vw":28.97954},{"c":29.22,"h":29.44,"l":28.535,"n":22174,"o":29.11,"t":"2026-06-25T04:00:00Z","v":1350252,"vw":29.058646},{"c":29.9,"h":30.04,"l":29.36,"n":33454,"o":29.43,"t":"2026-06-26T04:00:00Z","v":16692912,"vw":29.87191},{"c":30.18,"h":30.18,"l":29.425,"n":20080,"o":29.7,"t":"2026-06-29T04:00:00Z","v":1388529,"vw":30.021943},{"c":30.16,"h":30.61,"l":29.93,"n":20426,"o":30.23,"t":"2026-06-30T04:00:00Z","v":1579670,"vw":30.295812},{"c":30.91,"h":30.92,"l":30.18,"n":23429,"o":30.28,"t":"2026-07-01T04:00:00Z","v":1648270,"vw":30.792733},{"c":31.86,"h":31.88,"l":31.015,"n":24642,"o":31.015,"t":"2026-07-02T04:00:00Z","v":1948945,"vw":31.670289},{"c":31.98,"h":32.27,"l":31.645,"n":20287,"o":32.12,"t":"2026-07-06T04:00:00Z","v":1306307,"vw":32.036004},{"c":32.09,"h":32.465,"l":31.935,"n":21539,"o":32.24,"t":"2026-07-07T04:00:00Z","v":1355543,"vw":32.173205},{"c":31.25,"h":31.92,"l":31.07,"n":24528,"o":31.92,"t":"2026-07-08T04:00:00Z","v":1867695,"vw":31.31309},{"c":31.55,"h":31.8199,"l":31.34,"n":16670,"o":31.53,"t":"2026-07-09T04:00:00Z","v":1277909,"vw":31.600071},{"c":31.22,"h":31.855,"l":31.01,"n":19756,"o":31.72,"t":"2026-07-10T04:00:00Z","v":1748759,"vw":31.289668},{"c":31.33,"h":31.575,"l":31.08,"n":18559,"o":31.33,"t":"2026-07-13T04:00:00Z","v":1292497,"vw":31.269607},{"c":32.09,"h":32.2,"l":31.35,"n":15859,"o":31.57,"t":"2026-07-14T04:00:00Z","v":1199699,"vw":31.915148},{"c":32.36,"h":33.07,"l":32.22,"n":22124,"o":32.22,"t":"2026-07-15T04:00:00Z","v":1428519,"vw":32.580249},{"c":33.41,"h":33.47,"l":32.39,"n":17361,"o":32.39,"t":"2026-07-16T04:00:00Z","v":1240583,"vw":33.317074},{"c":33.32,"h":33.88,"l":32.94,"n":15643,"o":33.29,"t":"2026-07-17T04:00:00Z","v":992178,"vw":33.308371},{"c":32.97,"h":33.37,"l":32.855,"n":15549,"o":33.31,"t":"2026-07-20T04:00:00Z","v":1459613,"vw":33.015118},{"c":33.08,"h":33.63,"l":32.64,"n":18097,"o":32.72,"t":"2026-07-21T04:00:00Z","v":1459151,"vw":33.091642},{"c":32.5,"h":33.18,"l":32.405,"n":19908,"o":33.06,"t":"2026-07-22T04:00:00Z","v":1786423,"vw":32.619504},{"c":32.78,"h":33.28,"l":32.37,"n":17040,"o":32.37,"t":"2026-07-23T04:00:00Z","v":1342547,"vw":32.841336},{"c":33.65,"h":33.795,"l":32.855,"n":20419,"o":32.94,"t":"2026-07-24T04:00:00Z","v":1537531,"vw":33.609546},{"c":33.84,"h":34,"l":33.565,"n":29539,"o":33.84,"t":"2026-07-27T04:00:00Z","v":2144422,"vw":33.773636},{"c":33.64,"h":34.03,"l":33.51,"n":23569,"o":34.03,"t":"2026-07-28T04:00:00Z","v":1756269,"vw":33.713068},{"c":34.4,"h":35.435,"l":34.24,"n":43370,"o":34.99,"t":"2026-07-29T04:00:00Z","v":3881133,"vw":34.914951},{"c":33.8,"h":34.45,"l":33.015,"n":23503,"o":34.4,"t":"2026-07-30T04:00:00Z","v":1938388,"vw":33.526719},{"c":33.13,"h":33.68,"l":33.04,"n":16637,"o":33.5,"t":"2026-07-31T04:00:00Z","v":1193783,"vw":33.207769},{"c":33.32,"h":33.61,"l":33.1,"n":18093,"o":33.32,"t":"2026-08-03T04:00:00Z","v":1343642,"vw":33.360636},{"c":32.98,"h":33.3785,"l":32.83,"n":19142,"o":33.17,"t":"2026-08-04T04:00:00Z","v":1194415,"vw":33.056751},{"c":32.42,"h":32.61,"l":32.17,"n":15184,"o":32.55,"t":"2026-08-05T04:00:00Z","v":1146167,"vw":32.424928},{"c":31.48,"h":32.73,"l":31.43,"n":14372,"o":32.73,"t":"2026-08-06T04:00:00Z","v":1019413,"vw":31.725324},{"c":31.45,"h":31.92,"l":31.375,"n":14525,"o":31.53,"t":"2026-08-07T04:00:00Z","v":929316,"vw":31.614462},{"c":30.91,"h":31.29,"l":30.66,"n":17239,"o":31.23,"t":"2026-08-10T04:00:00Z","v":1074076,"vw":30.873244},{"c":30.85,"h":31.19,"l":30.64,"n":17332,"o":30.99,"t":"2026-08-11T04:00:00Z","v":1014005,"vw":30.983489},{"c":31.33,"h":31.413,"l":30.78,"n":14443,"o":30.93,"t":"2026-08-12T04:00:00Z","v":865204,"vw":31.233155},{"c":31.82,"h":31.95,"l":31.36,"n":13037,"o":31.48,"t":"2026-08-13T04:00:00Z","v":899418,"vw":31.771384},{"c":31.51,"h":32.07,"l":31.5,"n":12790,"o":31.81,"t":"2026-08-14T04:00:00Z","v":786094,"vw":31.661623},{"c":30.66,"h":31.185,"l":30.37,"n":13817,"o":31.14,"t":"2026-08-17T04:00:00Z","v":821153,"vw":30.648763},{"c":30.85,"h":31.115,"l":30.6536,"n":13371,"o":30.82,"t":"2026-08-18T04:00:00Z","v":1203877,"vw":30.841355},{"c":31.26,"h":31.59,"l":31.02,"n":12037,"o":31.02,"t":"2026-08-19T04:00:00Z","v":770933,"vw":31.238528},{"c":31.47,"h":31.71,"l":31.082,"n":13428,"o":31.23,"t":"2026-08-20T04:00:00Z","v":719975,"vw":31.458687},{"c":31.4,"h":31.56,"l":31.18,"n":12714,"o":31.56,"t":"2026-08-21T04:00:00Z","v":1050319,"vw":31.410082},{"c":31.77,"h":31.99,"l":31.44,"n":12138,"o":31.59,"t":"2026-08-24T04:00:00Z","v":728329,"vw":31.713928},{"c":31.91,"h":31.965,"l":31.64,"n":12108,"o":31.95,"t":"2026-08-25T04:00:00Z","v":1049233,"vw":31.887653},{"c":31.51,"h":31.96,"l":31.47,"n":12307,"o":31.96,"t":"2026-08-26T04:00:00Z","v":751973,"vw":31.62346},{"c":31.38,"h":31.5,"l":31.18,"n":10723,"o":31.22,"t":"2026-08-27T04:00:00Z","v":673432,"vw":31.380674},{"c":31.15,"h":31.55,"l":31.14,"n":9887,"o":31.5,"t":"2026-08-28T04:00:00Z","v":624320,"vw":31.243748},{"c":30.6,"h":31.32,"l":30.54,"n":12771,"o":31.01,"t":"2026-08-31T04:00:00Z","v":1134221,"vw":30.637909},{"c":30.4,"h":30.805,"l":30.11,"n":18337,"o":30.67,"t":"2026-09-01T04:00:00Z","v":1236984,"vw":30.340454},{"c":30.86,"h":31.005,"l":30.24,"n":14551,"o":30.45,"t":"2026-09-02T04:00:00Z","v":1474089,"vw":30.770605},{"c":31.01,"h":31.525,"l":30.96,"n":16556,"o":31.19,"t":"2026-09-03T04:00:00Z","v":1265069,"vw":31.188196},{"c":31.19,"h":31.4,"l":30.7,"n":14706,"o":30.75,"t":"2026-09-04T04:00:00Z","v":1106230,"vw":31.186549},{"c":30.5,"h":31.34,"l":30.27,"n":15329,"o":31.34,"t":"2026-09-08T04:00:00Z","v":1080410,"vw":30.534321},{"c":30.28,"h":31.015,"l":29.85,"n":15425,"o":30.68,"t":"2026-09-09T04:00:00Z","v":1077663,"vw":30.135238},{"c":30.44,"h":30.605,"l":30.19,"n":14618,"o":30.4,"t":"2026-09-10T04:00:00Z","v":910767,"vw":30.385318},{"c":30.93,"h":31.02,"l":30.435,"n":16772,"o":30.7,"t":"2026-09-11T04:00:00Z","v":1374327,"vw":30.849697},{"c":30.66,"h":31.035,"l":30.545,"n":16297,"o":30.86,"t":"2026-09-14T04:00:00Z","v":1231596,"vw":30.681571},{"c":30.76,"h":30.865,"l":30.39,"n":14294,"o":30.66,"t":"2026-09-15T04:00:00Z","v":1309437,"vw":30.742987},{"c":30.7,"h":31.0895,"l":30.18,"n":16847,"o":30.88,"t":"2026-09-16T04:00:00Z","v":1238946,"vw":30.730152},{"c":30.79,"h":30.97,"l":30.715,"n":11943,"o":30.91,"t":"2026-09-17T04:00:00Z","v":829610,"vw":30.820601},{"c":30.42,"h":30.98,"l":30.255,"n":13000,"o":30.98,"t":"2026-09-18T04:00:00Z","v":1727950,"vw":30.446291},{"c":31.08,"h":31.26,"l":30.5,"n":14509,"o":30.52,"t":"2026-09-21T04:00:00Z","v":1074200,"vw":31.02644},{"c":30.75,"h":31.33,"l":30.55,"n":17823,"o":31.2,"t":"2026-09-22T04:00:00Z","v":1488809,"vw":30.810205},{"c":29.69,"h":30.685,"l":29.66,"n":19027,"o":30.6,"t":"2026-09-23T04:00:00Z","v":1534300,"vw":29.938057},{"c":30.01,"h":30.145,"l":29.62,"n":15571,"o":29.79,"t":"2026-09-24T04:00:00Z","v":1278001,"vw":29.966302},{"c":30.09,"h":30.35,"l":29.81,"n":14562,"o":30.09,"t":"2026-09-25T04:00:00Z","v":910294,"vw":30.114301},{"c":29.41,"h":30.09,"l":29.285,"n":12276,"o":29.99,"t":"2026-09-28T04:00:00Z","v":930201,"vw":29.43182},{"c":28.64,"h":29.57,"l":28.57,"n":18477,"o":29.3,"t":"2026-09-29T04:00:00Z","v":1684226,"vw":28.862809},{"c":29.02,"h":29.3,"l":28.52,"n":14891,"o":28.69,"t":"2026-09-30T04:00:00Z","v":1340750,"vw":29.043527},{"c":29.09,"h":29.105,"l":28.38,"n":13220,"o":28.82,"t":"2026-10-01T04:00:00Z","v":998482,"vw":28.911421},{"c":29.67,"h":30.03,"l":29.25,"n":15472,"o":29.37,"t":"2026-10-02T04:00:00Z","v":957923,"vw":29.69412},{"c":29.49,"h":29.9,"l":29.27,"n":16643,"o":29.69,"t":"2026-10-05T04:00:00Z","v":1412148,"vw":29.602517},{"c":29.64,"h":30.1,"l":29.435,"n":11582,"o":29.55,"t":"2026-10-06T04:00:00Z","v":829407,"vw":29.680406},{"c":29.38,"h":29.625,"l":29.19,"n":11323,"o":29.55,"t":"2026-10-07T04:00:00Z","v":851253,"vw":29.412292},{"c":29.18,"h":29.61,"l":28.85,"n":20531,"o":29.4,"t":"2026-10-08T04:00:00Z","v":2096163,"vw":29.195627},{"c":29.04,"h":29.36,"l":28.4592,"n":17433,"o":28.9,"t":"2026-10-09T04:00:00Z","v":1548912,"vw":28.902179},{"c":29.5,"h":29.595,"l":28.68,"n":14022,"o":29.05,"t":"2026-10-12T04:00:00Z","v":969262,"vw":29.420426},{"c":29.76,"h":30.21,"l":29.2,"n":15774,"o":29.2,"t":"2026-10-13T04:00:00Z","v":1281793,"vw":29.701386},{"c":28.51,"h":29.73,"l":28.34,"n":17186,"o":29.38,"t":"2026-10-14T04:00:00Z","v":1520665,"vw":28.799576},{"c":29.21,"h":29.47,"l":28.745,"n":12565,"o":28.97,"t":"2026-10-15T04:00:00Z","v":772619,"vw":29.221583},{"c":29.34,"h":29.8,"l":29.15,"n":10893,"o":29.4,"t":"2026-10-16T04:00:00Z","v":691759,"vw":29.38134},{"c":28.52,"h":29.48,"l":28.45,"n":13659,"o":29.18,"t":"2026-10-19T04:00:00Z","v":1148812,"vw":28.608597},{"c":29.2,"h":29.395,"l":28.46,"n":14323,"o":28.56,"t":"2026-10-20T04:00:00Z","v":1216462,"vw":29.133876},{"c":29.23,"h":29.39,"l":28.94,"n":11966,"o":29.39,"t":"2026-10-21T04:00:00Z","v":1013250,"vw":29.201003},{"c":30.47,"h":30.6,"l":28.96,"n":15326,"o":29.06,"t":"2026-10-22T04:00:00Z","v":927683,"vw":30.327228},{"c":30.51,"h":30.76,"l":30.295,"n":11760,"o":30.48,"t":"2026-10-23T04:00:00Z","v":1346139,"vw":30.465498}],"volatilityBars":[{"c":29.845,"h":29.875,"l":29.7057,"n":60,"o":29.79,"t":"2026-09-24T13:30:00Z","v":8128,"vw":29.798049},{"c":29.76,"h":29.82,"l":29.69,"n":82,"o":29.69,"t":"2026-09-24T13:45:00Z","v":3902,"vw":29.766951},{"c":29.78,"h":29.78,"l":29.62,"n":373,"o":29.7,"t":"2026-09-24T14:00:00Z","v":18791,"vw":29.666827},{"c":29.69,"h":29.75,"l":29.66,"n":307,"o":29.75,"t":"2026-09-24T14:15:00Z","v":9286,"vw":29.722289},{"c":29.8,"h":29.8,"l":29.66,"n":276,"o":29.67,"t":"2026-09-24T14:30:00Z","v":12659,"vw":29.708347},{"c":29.76,"h":29.87,"l":29.7,"n":618,"o":29.77,"t":"2026-09-24T14:45:00Z","v":41305,"vw":29.776344},{"c":29.82,"h":29.82,"l":29.755,"n":318,"o":29.77,"t":"2026-09-24T15:00:00Z","v":16576,"vw":29.795539},{"c":30.02,"h":30.03,"l":29.8,"n":557,"o":29.8,"t":"2026-09-24T15:15:00Z","v":30467,"vw":29.899259},{"c":29.915,"h":30.02,"l":29.9,"n":497,"o":30.02,"t":"2026-09-24T15:30:00Z","v":27084,"vw":29.966164},{"c":29.78,"h":29.905,"l":29.73,"n":999,"o":29.905,"t":"2026-09-24T15:45:00Z","v":112379,"vw":29.797288},{"c":29.84,"h":29.84,"l":29.76,"n":325,"o":29.775,"t":"2026-09-24T16:00:00Z","v":15516,"vw":29.797575},{"c":30.05,"h":30.1,"l":29.85,"n":638,"o":29.85,"t":"2026-09-24T16:15:00Z","v":23929,"vw":29.996783},{"c":30.06,"h":30.11,"l":29.98,"n":378,"o":30.03,"t":"2026-09-24T16:30:00Z","v":14786,"vw":30.045237},{"c":30.06,"h":30.11,"l":30.06,"n":210,"o":30.07,"t":"2026-09-24T16:45:00Z","v":7219,"vw":30.082721},{"c":30.05,"h":30.09,"l":29.9911,"n":446,"o":30.06,"t":"2026-09-24T17:00:00Z","v":15425,"vw":30.043304},{"c":30.05,"h":30.05,"l":29.97,"n":361,"o":30.04,"t":"2026-09-24T17:15:00Z","v":26167,"vw":30.016754},{"c":30.02,"h":30.09,"l":30.02,"n":253,"o":30.04,"t":"2026-09-24T17:30:00Z","v":8099,"vw":30.038756},{"c":30.04,"h":30.05,"l":29.99,"n":360,"o":30.01,"t":"2026-09-24T17:45:00Z","v":26118,"vw":30.014511},{"c":30.015,"h":30.045,"l":29.98,"n":413,"o":30.04,"t":"2026-09-24T18:00:00Z","v":21450,"vw":30.006683},{"c":30.085,"h":30.14,"l":29.99,"n":472,"o":30.015,"t":"2026-09-24T18:15:00Z","v":20541,"vw":30.056409},{"c":30.065,"h":30.1,"l":30.01,"n":474,"o":30.085,"t":"2026-09-24T18:30:00Z","v":35427,"vw":30.065329},{"c":30.08,"h":30.145,"l":30.06,"n":470,"o":30.06,"t":"2026-09-24T18:45:00Z","v":21304,"vw":30.10227},{"c":30.05,"h":30.0834,"l":30.02,"n":558,"o":30.07,"t":"2026-09-24T19:00:00Z","v":27833,"vw":30.060285},{"c":30.015,"h":30.08,"l":30,"n":626,"o":30.04,"t":"2026-09-24T19:15:00Z","v":53851,"vw":30.029095},{"c":30.11,"h":30.12,"l":29.99,"n":1161,"o":30.015,"t":"2026-09-24T19:30:00Z","v":79896,"vw":30.056933},{"c":30.01,"h":30.13,"l":29.91,"n":3623,"o":30.11,"t":"2026-09-24T19:45:00Z","v":279000,"vw":30.008783},{"c":30.01,"h":30.01,"l":30.01,"n":36,"o":30.01,"t":"2026-09-24T20:00:00Z","v":303710,"vw":30.01},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-09-24T20:30:00Z","v":104,"vw":30.01},{"c":29.935,"h":30.26,"l":29.81,"n":201,"o":30.09,"t":"2026-09-25T13:30:00Z","v":23463,"vw":30.005125},{"c":29.93,"h":30.005,"l":29.82,"n":178,"o":29.935,"t":"2026-09-25T13:45:00Z","v":17463,"vw":29.908503},{"c":30.02,"h":30.065,"l":29.86,"n":301,"o":29.93,"t":"2026-09-25T14:00:00Z","v":37947,"vw":29.979877},{"c":30.085,"h":30.13,"l":29.97,"n":1176,"o":29.99,"t":"2026-09-25T14:15:00Z","v":65399,"vw":30.026322},{"c":30.07,"h":30.08,"l":30.01,"n":279,"o":30.02,"t":"2026-09-25T14:30:00Z","v":12336,"vw":30.050364},{"c":29.92,"h":30.11,"l":29.92,"n":435,"o":30.09,"t":"2026-09-25T14:45:00Z","v":20598,"vw":30.05734},{"c":29.93,"h":29.96,"l":29.89,"n":329,"o":29.93,"t":"2026-09-25T15:00:00Z","v":10567,"vw":29.923566},{"c":29.94,"h":30.015,"l":29.91,"n":418,"o":29.91,"t":"2026-09-25T15:15:00Z","v":17650,"vw":29.947531},{"c":29.91,"h":29.99,"l":29.9,"n":491,"o":29.95,"t":"2026-09-25T15:30:00Z","v":21319,"vw":29.942555},{"c":30.13,"h":30.13,"l":29.91,"n":357,"o":29.92,"t":"2026-09-25T15:45:00Z","v":15896,"vw":30.022235},{"c":30.215,"h":30.24,"l":30.12,"n":521,"o":30.12,"t":"2026-09-25T16:00:00Z","v":45575,"vw":30.207669},{"c":30.12,"h":30.25,"l":30.12,"n":426,"o":30.23,"t":"2026-09-25T16:15:00Z","v":14623,"vw":30.176096},{"c":30.22,"h":30.22,"l":30.13,"n":297,"o":30.17,"t":"2026-09-25T16:30:00Z","v":13335,"vw":30.177173},{"c":30.205,"h":30.22,"l":30.17,"n":277,"o":30.21,"t":"2026-09-25T16:45:00Z","v":9380,"vw":30.203059},{"c":30.3,"h":30.35,"l":30.22,"n":340,"o":30.22,"t":"2026-09-25T17:00:00Z","v":14495,"vw":30.302833},{"c":30.245,"h":30.34,"l":30.245,"n":399,"o":30.305,"t":"2026-09-25T17:15:00Z","v":19634,"vw":30.307315},{"c":30.23,"h":30.27,"l":30.2,"n":394,"o":30.27,"t":"2026-09-25T17:30:00Z","v":21978,"vw":30.21668},{"c":30.245,"h":30.245,"l":30.22,"n":227,"o":30.23,"t":"2026-09-25T17:45:00Z","v":9649,"vw":30.235027},{"c":30.22,"h":30.24,"l":30.21,"n":378,"o":30.24,"t":"2026-09-25T18:00:00Z","v":14763,"vw":30.222938},{"c":30.21,"h":30.24,"l":30.18,"n":412,"o":30.23,"t":"2026-09-25T18:15:00Z","v":15626,"vw":30.20748},{"c":30.27,"h":30.285,"l":30.23,"n":375,"o":30.23,"t":"2026-09-25T18:30:00Z","v":11709,"vw":30.2574},{"c":30.25,"h":30.29,"l":30.24,"n":436,"o":30.26,"t":"2026-09-25T18:45:00Z","v":17252,"vw":30.273665},{"c":30.285,"h":30.285,"l":30.18,"n":571,"o":30.25,"t":"2026-09-25T19:00:00Z","v":37287,"vw":30.216256},{"c":30.2175,"h":30.29,"l":30.21,"n":748,"o":30.27,"t":"2026-09-25T19:15:00Z","v":31049,"vw":30.258463},{"c":30.195,"h":30.235,"l":30.12,"n":795,"o":30.23,"t":"2026-09-25T19:30:00Z","v":38704,"vw":30.16354},{"c":30.095,"h":30.28,"l":30.08,"n":2851,"o":30.195,"t":"2026-09-25T19:45:00Z","v":165188,"vw":30.136182},{"c":30.09,"h":30.09,"l":30.09,"n":37,"o":30.09,"t":"2026-09-25T20:00:00Z","v":173694,"vw":30.09},{"c":29.86,"h":30.09,"l":29.84,"n":139,"o":29.99,"t":"2026-09-28T13:30:00Z","v":18811,"vw":29.928507},{"c":29.79,"h":29.89,"l":29.78,"n":120,"o":29.87,"t":"2026-09-28T13:45:00Z","v":8691,"vw":29.811289},{"c":29.84,"h":29.905,"l":29.69,"n":249,"o":29.76,"t":"2026-09-28T14:00:00Z","v":9508,"vw":29.805556},{"c":29.755,"h":29.835,"l":29.72,"n":171,"o":29.815,"t":"2026-09-28T14:15:00Z","v":8258,"vw":29.789956},{"c":29.65,"h":29.73,"l":29.64,"n":365,"o":29.73,"t":"2026-09-28T14:30:00Z","v":22996,"vw":29.678569},{"c":29.51,"h":29.66,"l":29.51,"n":204,"o":29.66,"t":"2026-09-28T14:45:00Z","v":5531,"vw":29.60922},{"c":29.39,"h":29.5,"l":29.39,"n":232,"o":29.5,"t":"2026-09-28T15:00:00Z","v":8696,"vw":29.437594},{"c":29.38,"h":29.43,"l":29.38,"n":169,"o":29.39,"t":"2026-09-28T15:15:00Z","v":8614,"vw":29.406644},{"c":29.41,"h":29.44,"l":29.4,"n":285,"o":29.4,"t":"2026-09-28T15:30:00Z","v":12591,"vw":29.418242},{"c":29.33,"h":29.4,"l":29.33,"n":215,"o":29.4,"t":"2026-09-28T15:45:00Z","v":7717,"vw":29.374533},{"c":29.37,"h":29.391,"l":29.29,"n":409,"o":29.32,"t":"2026-09-28T16:00:00Z","v":23455,"vw":29.337368},{"c":29.49,"h":29.55,"l":29.365,"n":707,"o":29.38,"t":"2026-09-28T16:15:00Z","v":34499,"vw":29.438733},{"c":29.36,"h":29.46,"l":29.35,"n":215,"o":29.46,"t":"2026-09-28T16:30:00Z","v":13784,"vw":29.4062},{"c":29.3799,"h":29.4,"l":29.33,"n":266,"o":29.37,"t":"2026-09-28T16:45:00Z","v":9550,"vw":29.361609},{"c":29.495,"h":29.55,"l":29.38,"n":423,"o":29.38,"t":"2026-09-28T17:00:00Z","v":23384,"vw":29.440012},{"c":29.48,"h":29.51,"l":29.44,"n":176,"o":29.44,"t":"2026-09-28T17:15:00Z","v":6118,"vw":29.466143},{"c":29.49,"h":29.49,"l":29.43,"n":280,"o":29.49,"t":"2026-09-28T17:30:00Z","v":10684,"vw":29.469639},{"c":29.53,"h":29.605,"l":29.49,"n":417,"o":29.5,"t":"2026-09-28T17:45:00Z","v":45207,"vw":29.550778},{"c":29.41,"h":29.55,"l":29.4,"n":312,"o":29.54,"t":"2026-09-28T18:00:00Z","v":16607,"vw":29.479049},{"c":29.42,"h":29.425,"l":29.375,"n":225,"o":29.41,"t":"2026-09-28T18:15:00Z","v":8433,"vw":29.398767},{"c":29.41,"h":29.44,"l":29.38,"n":372,"o":29.4,"t":"2026-09-28T18:30:00Z","v":15231,"vw":29.411996},{"c":29.41,"h":29.45,"l":29.39,"n":392,"o":29.42,"t":"2026-09-28T18:45:00Z","v":18196,"vw":29.425459},{"c":29.32,"h":29.4086,"l":29.31,"n":368,"o":29.4086,"t":"2026-09-28T19:00:00Z","v":12951,"vw":29.36773},{"c":29.44,"h":29.44,"l":29.3112,"n":459,"o":29.32,"t":"2026-09-28T19:15:00Z","v":30873,"vw":29.405085},{"c":29.405,"h":29.44,"l":29.365,"n":949,"o":29.43,"t":"2026-09-28T19:30:00Z","v":53767,"vw":29.388934},{"c":29.4,"h":29.42,"l":29.285,"n":2800,"o":29.4,"t":"2026-09-28T19:45:00Z","v":232671,"vw":29.348647},{"c":29.41,"h":29.41,"l":29.41,"n":40,"o":29.41,"t":"2026-09-28T20:00:00Z","v":244828,"vw":29.41},{"c":29.49,"h":29.49,"l":29.12,"n":224,"o":29.3,"t":"2026-09-29T13:30:00Z","v":28880,"vw":29.302638},{"c":29.415,"h":29.56,"l":29.38,"n":267,"o":29.5,"t":"2026-09-29T13:45:00Z","v":30299,"vw":29.450595},{"c":29.53,"h":29.53,"l":29.4,"n":296,"o":29.43,"t":"2026-09-29T14:00:00Z","v":25472,"vw":29.446471},{"c":29.44,"h":29.57,"l":29.44,"n":184,"o":29.49,"t":"2026-09-29T14:15:00Z","v":9319,"vw":29.526638},{"c":29.375,"h":29.45,"l":29.34,"n":177,"o":29.45,"t":"2026-09-29T14:30:00Z","v":8730,"vw":29.411803},{"c":29.44,"h":29.49,"l":29.39,"n":184,"o":29.39,"t":"2026-09-29T14:45:00Z","v":8063,"vw":29.443871},{"c":29.35,"h":29.43,"l":29.275,"n":376,"o":29.43,"t":"2026-09-29T15:00:00Z","v":24805,"vw":29.318113},{"c":29.18,"h":29.33,"l":29.16,"n":330,"o":29.33,"t":"2026-09-29T15:15:00Z","v":13811,"vw":29.233144},{"c":29.11,"h":29.2,"l":29.11,"n":317,"o":29.18,"t":"2026-09-29T15:30:00Z","v":13341,"vw":29.152898},{"c":29.145,"h":29.21,"l":29.12,"n":276,"o":29.12,"t":"2026-09-29T15:45:00Z","v":12334,"vw":29.151508},{"c":29.17,"h":29.19,"l":29.09,"n":568,"o":29.145,"t":"2026-09-29T16:00:00Z","v":56728,"vw":29.115104},{"c":29.15,"h":29.2,"l":29.13,"n":247,"o":29.18,"t":"2026-09-29T16:15:00Z","v":11506,"vw":29.173926},{"c":28.975,"h":29.16,"l":28.975,"n":1074,"o":29.14,"t":"2026-09-29T16:30:00Z","v":112124,"vw":29.04041},{"c":28.94,"h":28.99,"l":28.925,"n":652,"o":28.97,"t":"2026-09-29T16:45:00Z","v":57392,"vw":28.962165},{"c":28.88,"h":28.955,"l":28.87,"n":384,"o":28.92,"t":"2026-09-29T17:00:00Z","v":15632,"vw":28.914945},{"c":28.9,"h":28.92,"l":28.86,"n":679,"o":28.87,"t":"2026-09-29T17:15:00Z","v":83409,"vw":28.894071},{"c":28.89,"h":28.93,"l":28.87,"n":511,"o":28.9,"t":"2026-09-29T17:30:00Z","v":45684,"vw":28.898088},{"c":28.84,"h":28.975,"l":28.82,"n":528,"o":28.89,"t":"2026-09-29T17:45:00Z","v":33805,"vw":28.903849},{"c":28.86,"h":28.93,"l":28.825,"n":878,"o":28.85,"t":"2026-09-29T18:00:00Z","v":66055,"vw":28.879264},{"c":28.855,"h":28.91,"l":28.835,"n":647,"o":28.85,"t":"2026-09-29T18:15:00Z","v":37008,"vw":28.863975},{"c":28.94,"h":28.97,"l":28.845,"n":754,"o":28.855,"t":"2026-09-29T18:30:00Z","v":53361,"vw":28.886775},{"c":28.9,"h":28.94,"l":28.88,"n":701,"o":28.94,"t":"2026-09-29T18:45:00Z","v":39249,"vw":28.921765},{"c":28.86,"h":28.92,"l":28.85,"n":930,"o":28.905,"t":"2026-09-29T19:00:00Z","v":49251,"vw":28.885845},{"c":28.845,"h":28.86,"l":28.785,"n":1363,"o":28.86,"t":"2026-09-29T19:15:00Z","v":108249,"vw":28.818329},{"c":28.77,"h":28.845,"l":28.74,"n":1160,"o":28.845,"t":"2026-09-29T19:30:00Z","v":82035,"vw":28.793193},{"c":28.65,"h":28.8,"l":28.57,"n":4092,"o":28.775,"t":"2026-09-29T19:45:00Z","v":333981,"vw":28.668666},{"c":28.64,"h":28.642,"l":28.64,"n":51,"o":28.642,"t":"2026-09-29T20:00:00Z","v":303950,"vw":28.640001},{"c":28.78,"h":28.84,"l":28.52,"n":695,"o":28.69,"t":"2026-09-30T13:30:00Z","v":91698,"vw":28.633161},{"c":28.935,"h":28.99,"l":28.8,"n":482,"o":28.8,"t":"2026-09-30T13:45:00Z","v":27208,"vw":28.899767},{"c":28.93,"h":28.985,"l":28.83,"n":487,"o":28.89,"t":"2026-09-30T14:00:00Z","v":36060,"vw":28.89554},{"c":29.04,"h":29.06,"l":28.925,"n":595,"o":28.925,"t":"2026-09-30T14:15:00Z","v":34568,"vw":29.001244},{"c":29.17,"h":29.21,"l":29.02,"n":424,"o":29.035,"t":"2026-09-30T14:30:00Z","v":20040,"vw":29.123627},{"c":29.265,"h":29.28,"l":29.16,"n":427,"o":29.17,"t":"2026-09-30T14:45:00Z","v":22837,"vw":29.225175},{"c":29.195,"h":29.25,"l":29.15,"n":397,"o":29.24,"t":"2026-09-30T15:00:00Z","v":17574,"vw":29.20077},{"c":29.195,"h":29.25,"l":29.15,"n":285,"o":29.22,"t":"2026-09-30T15:15:00Z","v":13551,"vw":29.194467},{"c":29.08,"h":29.2,"l":29.06,"n":372,"o":29.19,"t":"2026-09-30T15:30:00Z","v":18085,"vw":29.136571},{"c":29.1,"h":29.11,"l":29.055,"n":394,"o":29.075,"t":"2026-09-30T15:45:00Z","v":17364,"vw":29.083239},{"c":29.15,"h":29.16,"l":29.09,"n":232,"o":29.09,"t":"2026-09-30T16:00:00Z","v":8629,"vw":29.122224},{"c":29.165,"h":29.18,"l":29.07,"n":445,"o":29.14,"t":"2026-09-30T16:15:00Z","v":50546,"vw":29.111948},{"c":29.195,"h":29.21,"l":29.155,"n":296,"o":29.18,"t":"2026-09-30T16:30:00Z","v":17068,"vw":29.185861},{"c":29.23,"h":29.23,"l":29.17,"n":329,"o":29.195,"t":"2026-09-30T16:45:00Z","v":15079,"vw":29.183423},{"c":29.075,"h":29.24,"l":29.06,"n":678,"o":29.23,"t":"2026-09-30T17:00:00Z","v":103124,"vw":29.097608},{"c":29.18,"h":29.18,"l":29.085,"n":428,"o":29.085,"t":"2026-09-30T17:15:00Z","v":21890,"vw":29.128842},{"c":29.18,"h":29.21,"l":29.16,"n":525,"o":29.19,"t":"2026-09-30T17:30:00Z","v":32505,"vw":29.187341},{"c":29.06,"h":29.16,"l":29.06,"n":384,"o":29.16,"t":"2026-09-30T17:45:00Z","v":15875,"vw":29.108011},{"c":29.15,"h":29.16,"l":29.06,"n":382,"o":29.06,"t":"2026-09-30T18:00:00Z","v":14558,"vw":29.110825},{"c":29.215,"h":29.2151,"l":29.145,"n":439,"o":29.16,"t":"2026-09-30T18:15:00Z","v":18143,"vw":29.181068},{"c":29.21,"h":29.22,"l":29.15,"n":494,"o":29.215,"t":"2026-09-30T18:30:00Z","v":24377,"vw":29.191121},{"c":29.29,"h":29.29,"l":29.21,"n":462,"o":29.22,"t":"2026-09-30T18:45:00Z","v":26814,"vw":29.254105},{"c":29.195,"h":29.29,"l":29.195,"n":451,"o":29.28,"t":"2026-09-30T19:00:00Z","v":20952,"vw":29.252798},{"c":29.21,"h":29.22,"l":29.15,"n":513,"o":29.195,"t":"2026-09-30T19:15:00Z","v":25418,"vw":29.186494},{"c":29.13,"h":29.3,"l":29.13,"n":910,"o":29.2,"t":"2026-09-30T19:30:00Z","v":54951,"vw":29.24576},{"c":29.02,"h":29.145,"l":29.015,"n":2543,"o":29.145,"t":"2026-09-30T19:45:00Z","v":170498,"vw":29.067285},{"c":29.02,"h":29.02,"l":29.02,"n":32,"o":29.02,"t":"2026-09-30T20:00:00Z","v":386303,"vw":29.02},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-09-30T20:30:00Z","v":4577,"vw":29.02},{"c":28.6312,"h":29.055,"l":28.61,"n":258,"o":28.82,"t":"2026-10-01T13:30:00Z","v":23155,"vw":28.804623},{"c":28.52,"h":28.71,"l":28.48,"n":297,"o":28.68,"t":"2026-10-01T13:45:00Z","v":18838,"vw":28.581448},{"c":28.57,"h":28.64,"l":28.49,"n":311,"o":28.525,"t":"2026-10-01T14:00:00Z","v":12647,"vw":28.554798},{"c":28.43,"h":28.65,"l":28.43,"n":329,"o":28.61,"t":"2026-10-01T14:15:00Z","v":15317,"vw":28.55575},{"c":28.5,"h":28.515,"l":28.38,"n":330,"o":28.43,"t":"2026-10-01T14:30:00Z","v":14698,"vw":28.443545},{"c":28.565,"h":28.565,"l":28.455,"n":284,"o":28.52,"t":"2026-10-01T14:45:00Z","v":20650,"vw":28.494025},{"c":28.57,"h":28.62,"l":28.525,"n":296,"o":28.58,"t":"2026-10-01T15:00:00Z","v":12103,"vw":28.577095},{"c":28.53,"h":28.585,"l":28.47,"n":946,"o":28.55,"t":"2026-10-01T15:15:00Z","v":59358,"vw":28.50281},{"c":28.595,"h":28.71,"l":28.51,"n":437,"o":28.52,"t":"2026-10-01T15:30:00Z","v":16566,"vw":28.602024},{"c":28.75,"h":28.76,"l":28.63,"n":236,"o":28.63,"t":"2026-10-01T15:45:00Z","v":7582,"vw":28.693436},{"c":28.7,"h":28.77,"l":28.7,"n":344,"o":28.74,"t":"2026-10-01T16:00:00Z","v":11961,"vw":28.746876},{"c":28.8,"h":28.84,"l":28.72,"n":224,"o":28.72,"t":"2026-10-01T16:15:00Z","v":8272,"vw":28.779848},{"c":28.805,"h":28.84,"l":28.75,"n":241,"o":28.8,"t":"2026-10-01T16:30:00Z","v":12348,"vw":28.806635},{"c":28.72,"h":28.79,"l":28.695,"n":260,"o":28.77,"t":"2026-10-01T16:45:00Z","v":10076,"vw":28.744327},{"c":28.74,"h":28.78,"l":28.69,"n":248,"o":28.72,"t":"2026-10-01T17:00:00Z","v":15236,"vw":28.745576},{"c":28.71,"h":28.8,"l":28.71,"n":236,"o":28.76,"t":"2026-10-01T17:15:00Z","v":9869,"vw":28.762712},{"c":28.83,"h":28.83,"l":28.73,"n":332,"o":28.73,"t":"2026-10-01T17:30:00Z","v":13242,"vw":28.773707},{"c":28.78,"h":28.855,"l":28.78,"n":354,"o":28.81,"t":"2026-10-01T17:45:00Z","v":14042,"vw":28.80674},{"c":28.7,"h":28.8,"l":28.68,"n":552,"o":28.76,"t":"2026-10-01T18:00:00Z","v":21370,"vw":28.73864},{"c":28.69,"h":28.75,"l":28.64,"n":468,"o":28.71,"t":"2026-10-01T18:15:00Z","v":20069,"vw":28.68401},{"c":28.745,"h":28.81,"l":28.705,"n":506,"o":28.71,"t":"2026-10-01T18:30:00Z","v":25971,"vw":28.753506},{"c":28.75,"h":28.75,"l":28.71,"n":295,"o":28.75,"t":"2026-10-01T18:45:00Z","v":8782,"vw":28.733632},{"c":28.81,"h":28.82,"l":28.73,"n":452,"o":28.75,"t":"2026-10-01T19:00:00Z","v":19978,"vw":28.761253},{"c":28.925,"h":28.95,"l":28.81,"n":789,"o":28.815,"t":"2026-10-01T19:15:00Z","v":47006,"vw":28.882845},{"c":28.98,"h":28.995,"l":28.9,"n":796,"o":28.94,"t":"2026-10-01T19:30:00Z","v":50686,"vw":28.945547},{"c":29.09,"h":29.105,"l":28.95,"n":2519,"o":28.99,"t":"2026-10-01T19:45:00Z","v":196644,"vw":29.056251},{"c":29.09,"h":29.09,"l":29.09,"n":31,"o":29.09,"t":"2026-10-01T20:00:00Z","v":296050,"vw":29.09},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-01T20:30:00Z","v":1087,"vw":29.09},{"c":29.66,"h":29.66,"l":29.25,"n":287,"o":29.37,"t":"2026-10-02T13:30:00Z","v":20305,"vw":29.371957},{"c":29.465,"h":29.73,"l":29.46,"n":320,"o":29.67,"t":"2026-10-02T13:45:00Z","v":13319,"vw":29.603448},{"c":29.535,"h":29.56,"l":29.43,"n":480,"o":29.47,"t":"2026-10-02T14:00:00Z","v":13229,"vw":29.500007},{"c":29.775,"h":29.775,"l":29.53,"n":376,"o":29.53,"t":"2026-10-02T14:15:00Z","v":13284,"vw":29.657738},{"c":29.89,"h":29.92,"l":29.71,"n":405,"o":29.77,"t":"2026-10-02T14:30:00Z","v":15470,"vw":29.837714},{"c":29.94,"h":30.03,"l":29.9,"n":556,"o":29.9,"t":"2026-10-02T14:45:00Z","v":33057,"vw":29.960319},{"c":29.81,"h":29.97,"l":29.8,"n":537,"o":29.97,"t":"2026-10-02T15:00:00Z","v":20526,"vw":29.884306},{"c":29.71,"h":29.82,"l":29.7,"n":587,"o":29.805,"t":"2026-10-02T15:15:00Z","v":21200,"vw":29.748152},{"c":29.63,"h":29.74,"l":29.62,"n":871,"o":29.725,"t":"2026-10-02T15:30:00Z","v":76406,"vw":29.687218},{"c":29.625,"h":29.745,"l":29.625,"n":348,"o":29.67,"t":"2026-10-02T15:45:00Z","v":10731,"vw":29.691859},{"c":29.68,"h":29.68,"l":29.635,"n":367,"o":29.64,"t":"2026-10-02T16:00:00Z","v":16608,"vw":29.654571},{"c":29.6,"h":29.715,"l":29.55,"n":476,"o":29.66,"t":"2026-10-02T16:15:00Z","v":17485,"vw":29.649152},{"c":29.71,"h":29.71,"l":29.59,"n":342,"o":29.61,"t":"2026-10-02T16:30:00Z","v":11115,"vw":29.659105},{"c":29.765,"h":29.77,"l":29.68,"n":346,"o":29.71,"t":"2026-10-02T16:45:00Z","v":11559,"vw":29.735591},{"c":29.745,"h":29.81,"l":29.7,"n":351,"o":29.765,"t":"2026-10-02T17:00:00Z","v":13587,"vw":29.773509},{"c":29.795,"h":29.81,"l":29.76,"n":350,"o":29.76,"t":"2026-10-02T17:15:00Z","v":12599,"vw":29.785109},{"c":29.79,"h":29.87,"l":29.755,"n":643,"o":29.81,"t":"2026-10-02T17:30:00Z","v":37057,"vw":29.812102},{"c":29.76,"h":29.81,"l":29.74,"n":482,"o":29.785,"t":"2026-10-02T17:45:00Z","v":29228,"vw":29.785769},{"c":29.815,"h":29.82,"l":29.78,"n":412,"o":29.78,"t":"2026-10-02T18:00:00Z","v":21029,"vw":29.799457},{"c":29.73,"h":29.815,"l":29.7,"n":588,"o":29.815,"t":"2026-10-02T18:15:00Z","v":33960,"vw":29.756992},{"c":29.76,"h":29.76,"l":29.69,"n":439,"o":29.74,"t":"2026-10-02T18:30:00Z","v":20346,"vw":29.733429},{"c":29.73,"h":29.79,"l":29.72,"n":469,"o":29.76,"t":"2026-10-02T18:45:00Z","v":20328,"vw":29.743941},{"c":29.7,"h":29.765,"l":29.68,"n":619,"o":29.74,"t":"2026-10-02T19:00:00Z","v":25201,"vw":29.722565},{"c":29.69,"h":29.72,"l":29.675,"n":654,"o":29.7,"t":"2026-10-02T19:15:00Z","v":32135,"vw":29.702279},{"c":29.6,"h":29.7271,"l":29.58,"n":922,"o":29.695,"t":"2026-10-02T19:30:00Z","v":44174,"vw":29.652654},{"c":29.68,"h":29.71,"l":29.505,"n":2580,"o":29.59,"t":"2026-10-02T19:45:00Z","v":162776,"vw":29.621909},{"c":29.67,"h":29.67,"l":29.67,"n":43,"o":29.67,"t":"2026-10-02T20:00:00Z","v":200951,"vw":29.67},{"c":29.67,"h":29.67,"l":29.67,"n":1,"o":29.67,"t":"2026-10-02T20:30:00Z","v":779,"vw":29.67},{"c":29.325,"h":29.71,"l":29.325,"n":183,"o":29.69,"t":"2026-10-05T13:30:00Z","v":11750,"vw":29.604116},{"c":29.33,"h":29.4,"l":29.27,"n":287,"o":29.28,"t":"2026-10-05T13:45:00Z","v":23466,"vw":29.329141},{"c":29.59,"h":29.59,"l":29.275,"n":323,"o":29.28,"t":"2026-10-05T14:00:00Z","v":16093,"vw":29.443477},{"c":29.64,"h":29.695,"l":29.6,"n":355,"o":29.6,"t":"2026-10-05T14:15:00Z","v":13077,"vw":29.642358},{"c":29.63,"h":29.635,"l":29.56,"n":342,"o":29.635,"t":"2026-10-05T14:30:00Z","v":14311,"vw":29.597301},{"c":29.56,"h":29.625,"l":29.495,"n":318,"o":29.6,"t":"2026-10-05T14:45:00Z","v":8442,"vw":29.568279},{"c":29.445,"h":29.56,"l":29.445,"n":245,"o":29.56,"t":"2026-10-05T15:00:00Z","v":6767,"vw":29.504491},{"c":29.53,"h":29.54,"l":29.44,"n":338,"o":29.46,"t":"2026-10-05T15:15:00Z","v":9497,"vw":29.49303},{"c":29.63,"h":29.63,"l":29.55,"n":289,"o":29.55,"t":"2026-10-05T15:30:00Z","v":13411,"vw":29.585581},{"c":29.63,"h":29.65,"l":29.6,"n":290,"o":29.63,"t":"2026-10-05T15:45:00Z","v":8522,"vw":29.619434},{"c":29.58,"h":29.67,"l":29.55,"n":373,"o":29.62,"t":"2026-10-05T16:00:00Z","v":14604,"vw":29.630893},{"c":29.63,"h":29.65,"l":29.54,"n":369,"o":29.59,"t":"2026-10-05T16:15:00Z","v":35583,"vw":29.598996},{"c":29.6899,"h":29.6899,"l":29.61,"n":261,"o":29.615,"t":"2026-10-05T16:30:00Z","v":16785,"vw":29.652648},{"c":29.655,"h":29.69,"l":29.6301,"n":509,"o":29.69,"t":"2026-10-05T16:45:00Z","v":31335,"vw":29.651361},{"c":29.69,"h":29.735,"l":29.61,"n":449,"o":29.665,"t":"2026-10-05T17:00:00Z","v":26852,"vw":29.67113},{"c":29.66,"h":29.72,"l":29.63,"n":390,"o":29.7,"t":"2026-10-05T17:15:00Z","v":16364,"vw":29.682494},{"c":29.72,"h":29.73,"l":29.65,"n":386,"o":29.65,"t":"2026-10-05T17:30:00Z","v":24048,"vw":29.694894},{"c":29.74,"h":29.76,"l":29.71,"n":400,"o":29.73,"t":"2026-10-05T17:45:00Z","v":14228,"vw":29.734823},{"c":29.69,"h":29.78,"l":29.63,"n":611,"o":29.75,"t":"2026-10-05T18:00:00Z","v":41117,"vw":29.701057},{"c":29.79,"h":29.79,"l":29.59,"n":665,"o":29.68,"t":"2026-10-05T18:15:00Z","v":37267,"vw":29.701092},{"c":29.82,"h":29.83,"l":29.76,"n":573,"o":29.79,"t":"2026-10-05T18:30:00Z","v":38509,"vw":29.7924},{"c":29.85,"h":29.88,"l":29.81,"n":767,"o":29.83,"t":"2026-10-05T18:45:00Z","v":46795,"vw":29.839978},{"c":29.87,"h":29.88,"l":29.82,"n":759,"o":29.86,"t":"2026-10-05T19:00:00Z","v":37923,"vw":29.849454},{"c":29.81,"h":29.9,"l":29.79,"n":1203,"o":29.865,"t":"2026-10-05T19:15:00Z","v":77298,"vw":29.839885},{"c":29.78,"h":29.83,"l":29.74,"n":1286,"o":29.81,"t":"2026-10-05T19:30:00Z","v":96808,"vw":29.787432},{"c":29.5,"h":29.77,"l":29.46,"n":3458,"o":29.77,"t":"2026-10-05T19:45:00Z","v":285947,"vw":29.549777},{"c":29.49,"h":29.51,"l":29.49,"n":32,"o":29.51,"t":"2026-10-05T20:00:00Z","v":431180,"vw":29.490008},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-05T20:30:00Z","v":200,"vw":29.49},{"c":29.93,"h":30.01,"l":29.52,"n":550,"o":29.55,"t":"2026-10-06T13:30:00Z","v":53011,"vw":29.841186},{"c":29.82,"h":30.02,"l":29.78,"n":208,"o":29.93,"t":"2026-10-06T13:45:00Z","v":10921,"vw":29.895902},{"c":29.78,"h":29.91,"l":29.73,"n":211,"o":29.82,"t":"2026-10-06T14:00:00Z","v":10958,"vw":29.824813},{"c":29.69,"h":29.9,"l":29.6,"n":533,"o":29.835,"t":"2026-10-06T14:15:00Z","v":29331,"vw":29.734932},{"c":29.68,"h":29.84,"l":29.68,"n":295,"o":29.72,"t":"2026-10-06T14:30:00Z","v":14563,"vw":29.793918},{"c":29.895,"h":29.92,"l":29.69,"n":348,"o":29.74,"t":"2026-10-06T14:45:00Z","v":15727,"vw":29.848926},{"c":29.93,"h":29.96,"l":29.89,"n":300,"o":29.91,"t":"2026-10-06T15:00:00Z","v":11629,"vw":29.924045},{"c":30,"h":30.028,"l":29.895,"n":274,"o":29.96,"t":"2026-10-06T15:15:00Z","v":12802,"vw":29.954955},{"c":30.08,"h":30.08,"l":29.975,"n":249,"o":29.98,"t":"2026-10-06T15:30:00Z","v":10691,"vw":30.01541},{"c":29.875,"h":30.1,"l":29.87,"n":296,"o":30.1,"t":"2026-10-06T15:45:00Z","v":14359,"vw":29.991111},{"c":29.85,"h":29.89,"l":29.825,"n":179,"o":29.875,"t":"2026-10-06T16:00:00Z","v":6111,"vw":29.859507},{"c":29.77,"h":29.86,"l":29.77,"n":282,"o":29.86,"t":"2026-10-06T16:15:00Z","v":18785,"vw":29.810317},{"c":29.73,"h":29.76,"l":29.7,"n":437,"o":29.76,"t":"2026-10-06T16:30:00Z","v":25358,"vw":29.717544},{"c":29.615,"h":29.7,"l":29.615,"n":194,"o":29.7,"t":"2026-10-06T16:45:00Z","v":11551,"vw":29.656377},{"c":29.645,"h":29.67,"l":29.6,"n":164,"o":29.6,"t":"2026-10-06T17:00:00Z","v":5977,"vw":29.641512},{"c":29.66,"h":29.67,"l":29.6,"n":206,"o":29.64,"t":"2026-10-06T17:15:00Z","v":10706,"vw":29.630738},{"c":29.595,"h":29.68,"l":29.5752,"n":244,"o":29.625,"t":"2026-10-06T17:30:00Z","v":13738,"vw":29.631263},{"c":29.57,"h":29.61,"l":29.535,"n":204,"o":29.58,"t":"2026-10-06T17:45:00Z","v":9218,"vw":29.569225},{"c":29.515,"h":29.57,"l":29.49,"n":327,"o":29.57,"t":"2026-10-06T18:00:00Z","v":15281,"vw":29.520577},{"c":29.465,"h":29.52,"l":29.435,"n":328,"o":29.515,"t":"2026-10-06T18:15:00Z","v":15666,"vw":29.468348},{"c":29.49,"h":29.495,"l":29.455,"n":401,"o":29.465,"t":"2026-10-06T18:30:00Z","v":28680,"vw":29.474011},{"c":29.57,"h":29.57,"l":29.4415,"n":360,"o":29.48,"t":"2026-10-06T18:45:00Z","v":21073,"vw":29.505723},{"c":29.605,"h":29.62,"l":29.55,"n":532,"o":29.58,"t":"2026-10-06T19:00:00Z","v":33155,"vw":29.587378},{"c":29.605,"h":29.66,"l":29.58,"n":616,"o":29.6,"t":"2026-10-06T19:15:00Z","v":36587,"vw":29.610427},{"c":29.66,"h":29.7,"l":29.57,"n":815,"o":29.595,"t":"2026-10-06T19:30:00Z","v":54866,"vw":29.625607},{"c":29.65,"h":29.71,"l":29.63,"n":2261,"o":29.675,"t":"2026-10-06T19:45:00Z","v":150472,"vw":29.664784},{"c":29.64,"h":29.64,"l":29.64,"n":20,"o":29.64,"t":"2026-10-06T20:00:00Z","v":172580,"vw":29.64},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-10-06T20:30:00Z","v":653,"vw":29.64},{"c":29.46,"h":29.58,"l":29.46,"n":107,"o":29.55,"t":"2026-10-07T13:30:00Z","v":7856,"vw":29.532411},{"c":29.25,"h":29.402,"l":29.225,"n":216,"o":29.395,"t":"2026-10-07T13:45:00Z","v":18551,"vw":29.294725},{"c":29.25,"h":29.36,"l":29.19,"n":241,"o":29.25,"t":"2026-10-07T14:00:00Z","v":16938,"vw":29.271807},{"c":29.29,"h":29.29,"l":29.2,"n":202,"o":29.2,"t":"2026-10-07T14:15:00Z","v":21071,"vw":29.244406},{"c":29.315,"h":29.38,"l":29.27,"n":394,"o":29.31,"t":"2026-10-07T14:30:00Z","v":24834,"vw":29.331348},{"c":29.33,"h":29.38,"l":29.3,"n":248,"o":29.33,"t":"2026-10-07T14:45:00Z","v":11705,"vw":29.325421},{"c":29.34,"h":29.38,"l":29.24,"n":297,"o":29.32,"t":"2026-10-07T15:00:00Z","v":19456,"vw":29.325626},{"c":29.33,"h":29.33,"l":29.28,"n":211,"o":29.31,"t":"2026-10-07T15:15:00Z","v":11745,"vw":29.303686},{"c":29.28,"h":29.35,"l":29.26,"n":275,"o":29.33,"t":"2026-10-07T15:30:00Z","v":22866,"vw":29.315571},{"c":29.32,"h":29.35,"l":29.28,"n":425,"o":29.3,"t":"2026-10-07T15:45:00Z","v":24972,"vw":29.306859},{"c":29.38,"h":29.38,"l":29.28,"n":255,"o":29.33,"t":"2026-10-07T16:00:00Z","v":18816,"vw":29.322863},{"c":29.35,"h":29.41,"l":29.35,"n":186,"o":29.39,"t":"2026-10-07T16:15:00Z","v":12698,"vw":29.374654},{"c":29.4,"h":29.44,"l":29.365,"n":219,"o":29.365,"t":"2026-10-07T16:30:00Z","v":12480,"vw":29.400134},{"c":29.44,"h":29.465,"l":29.41,"n":237,"o":29.42,"t":"2026-10-07T16:45:00Z","v":12129,"vw":29.433293},{"c":29.57,"h":29.57,"l":29.45,"n":386,"o":29.455,"t":"2026-10-07T17:00:00Z","v":22705,"vw":29.507682},{"c":29.47,"h":29.57,"l":29.47,"n":259,"o":29.55,"t":"2026-10-07T17:15:00Z","v":16181,"vw":29.52582},{"c":29.5,"h":29.515,"l":29.45,"n":322,"o":29.495,"t":"2026-10-07T17:30:00Z","v":18639,"vw":29.476022},{"c":29.46,"h":29.51,"l":29.45,"n":308,"o":29.49,"t":"2026-10-07T17:45:00Z","v":15166,"vw":29.476481},{"c":29.46,"h":29.51,"l":29.43,"n":351,"o":29.47,"t":"2026-10-07T18:00:00Z","v":18745,"vw":29.469091},{"c":29.58,"h":29.6,"l":29.46,"n":383,"o":29.46,"t":"2026-10-07T18:15:00Z","v":17848,"vw":29.546161},{"c":29.59,"h":29.61,"l":29.56,"n":306,"o":29.57,"t":"2026-10-07T18:30:00Z","v":20587,"vw":29.581364},{"c":29.57,"h":29.6,"l":29.54,"n":422,"o":29.5925,"t":"2026-10-07T18:45:00Z","v":20318,"vw":29.567852},{"c":29.59,"h":29.6166,"l":29.54,"n":488,"o":29.58,"t":"2026-10-07T19:00:00Z","v":28701,"vw":29.584632},{"c":29.61,"h":29.625,"l":29.56,"n":624,"o":29.59,"t":"2026-10-07T19:15:00Z","v":33933,"vw":29.590061},{"c":29.49,"h":29.62,"l":29.47,"n":671,"o":29.61,"t":"2026-10-07T19:30:00Z","v":37424,"vw":29.556488},{"c":29.39,"h":29.485,"l":29.32,"n":2290,"o":29.485,"t":"2026-10-07T19:45:00Z","v":139397,"vw":29.382876},{"c":29.38,"h":29.38,"l":29.38,"n":33,"o":29.38,"t":"2026-10-07T20:00:00Z","v":206124,"vw":29.38},{"c":29.39,"h":29.61,"l":29.34,"n":215,"o":29.4,"t":"2026-10-08T13:30:00Z","v":14077,"vw":29.437395},{"c":29.35,"h":29.52,"l":29.34,"n":321,"o":29.39,"t":"2026-10-08T13:45:00Z","v":25349,"vw":29.448302},{"c":29.19,"h":29.38,"l":29.185,"n":310,"o":29.38,"t":"2026-10-08T14:00:00Z","v":19146,"vw":29.283246},{"c":29.18,"h":29.24,"l":29.14,"n":534,"o":29.18,"t":"2026-10-08T14:15:00Z","v":33559,"vw":29.188646},{"c":29.08,"h":29.18,"l":29.06,"n":407,"o":29.165,"t":"2026-10-08T14:30:00Z","v":27373,"vw":29.118132},{"c":29.09,"h":29.16,"l":29.04,"n":360,"o":29.1,"t":"2026-10-08T14:45:00Z","v":25312,"vw":29.098263},{"c":29.04,"h":29.14,"l":29.04,"n":409,"o":29.08,"t":"2026-10-08T15:00:00Z","v":24875,"vw":29.096645},{"c":28.97,"h":29.06,"l":28.93,"n":699,"o":29.03,"t":"2026-10-08T15:15:00Z","v":51439,"vw":28.98137},{"c":28.97,"h":28.98,"l":28.9,"n":553,"o":28.94,"t":"2026-10-08T15:30:00Z","v":37131,"vw":28.948904},{"c":28.9,"h":28.975,"l":28.85,"n":524,"o":28.97,"t":"2026-10-08T15:45:00Z","v":28293,"vw":28.908231},{"c":28.95,"h":29,"l":28.89,"n":702,"o":28.905,"t":"2026-10-08T16:00:00Z","v":44305,"vw":28.928831},{"c":28.955,"h":29.19,"l":28.88,"n":887,"o":28.92,"t":"2026-10-08T16:15:00Z","v":66474,"vw":28.99631},{"c":29.05,"h":29.07,"l":28.96,"n":600,"o":28.97,"t":"2026-10-08T16:30:00Z","v":35433,"vw":29.022448},{"c":29.26,"h":29.27,"l":29.01,"n":621,"o":29.05,"t":"2026-10-08T16:45:00Z","v":54766,"vw":29.096537},{"c":29.235,"h":29.24,"l":29.12,"n":571,"o":29.23,"t":"2026-10-08T17:00:00Z","v":32205,"vw":29.186395},{"c":29.24,"h":29.28,"l":29.18,"n":620,"o":29.21,"t":"2026-10-08T17:15:00Z","v":44183,"vw":29.231389},{"c":29.36,"h":29.395,"l":29.24,"n":699,"o":29.275,"t":"2026-10-08T17:30:00Z","v":62498,"vw":29.312745},{"c":29.345,"h":29.36,"l":29.3,"n":425,"o":29.35,"t":"2026-10-08T17:45:00Z","v":22775,"vw":29.332557},{"c":29.32,"h":29.345,"l":29.26,"n":532,"o":29.34,"t":"2026-10-08T18:00:00Z","v":22909,"vw":29.319692},{"c":29.315,"h":29.4,"l":29.28,"n":678,"o":29.33,"t":"2026-10-08T18:15:00Z","v":89876,"vw":29.307392},{"c":29.19,"h":29.32,"l":29.17,"n":686,"o":29.315,"t":"2026-10-08T18:30:00Z","v":40094,"vw":29.243039},{"c":29.24,"h":29.3,"l":29.18,"n":1010,"o":29.19,"t":"2026-10-08T18:45:00Z","v":140845,"vw":29.220048},{"c":29.3,"h":29.35,"l":29.25,"n":945,"o":29.2553,"t":"2026-10-08T19:00:00Z","v":73549,"vw":29.288749},{"c":29.25,"h":29.32,"l":29.2,"n":1321,"o":29.3,"t":"2026-10-08T19:15:00Z","v":95460,"vw":29.268031},{"c":29.2,"h":29.27,"l":29.17,"n":1730,"o":29.25,"t":"2026-10-08T19:30:00Z","v":118752,"vw":29.214809},{"c":29.19,"h":29.35,"l":29.18,"n":3380,"o":29.2,"t":"2026-10-08T19:45:00Z","v":287840,"vw":29.265822},{"c":29.18,"h":29.18,"l":29.18,"n":25,"o":29.18,"t":"2026-10-08T20:00:00Z","v":564660,"vw":29.18},{"c":29.24,"h":29.36,"l":28.9,"n":297,"o":28.9,"t":"2026-10-09T13:30:00Z","v":22184,"vw":29.239541},{"c":29.02,"h":29.27,"l":28.99,"n":349,"o":29.24,"t":"2026-10-09T13:45:00Z","v":31384,"vw":29.089986},{"c":28.95,"h":29.105,"l":28.94,"n":284,"o":29.04,"t":"2026-10-09T14:00:00Z","v":35912,"vw":28.994939},{"c":28.73,"h":28.965,"l":28.73,"n":333,"o":28.96,"t":"2026-10-09T14:15:00Z","v":20145,"vw":28.857479},{"c":28.57,"h":28.77,"l":28.4592,"n":420,"o":28.77,"t":"2026-10-09T14:30:00Z","v":50246,"vw":28.698089},{"c":28.695,"h":28.84,"l":28.56,"n":1130,"o":28.56,"t":"2026-10-09T14:45:00Z","v":105934,"vw":28.763466},{"c":28.72,"h":28.77,"l":28.68,"n":409,"o":28.695,"t":"2026-10-09T15:00:00Z","v":50765,"vw":28.709016},{"c":28.74,"h":28.815,"l":28.63,"n":889,"o":28.72,"t":"2026-10-09T15:15:00Z","v":180852,"vw":28.713596},{"c":28.84,"h":28.89,"l":28.76,"n":354,"o":28.78,"t":"2026-10-09T15:30:00Z","v":20539,"vw":28.805407},{"c":28.83,"h":28.86,"l":28.73,"n":576,"o":28.86,"t":"2026-10-09T15:45:00Z","v":48385,"vw":28.762154},{"c":28.775,"h":28.84,"l":28.77,"n":172,"o":28.84,"t":"2026-10-09T16:00:00Z","v":7091,"vw":28.801418},{"c":28.825,"h":28.84,"l":28.76,"n":246,"o":28.76,"t":"2026-10-09T16:15:00Z","v":12702,"vw":28.813209},{"c":28.95,"h":28.97,"l":28.825,"n":372,"o":28.83,"t":"2026-10-09T16:30:00Z","v":102564,"vw":28.840987},{"c":29.115,"h":29.12,"l":28.9455,"n":344,"o":28.9455,"t":"2026-10-09T16:45:00Z","v":17857,"vw":29.021159},{"c":29.06,"h":29.18,"l":29.05,"n":435,"o":29.115,"t":"2026-10-09T17:00:00Z","v":35803,"vw":29.103007},{"c":28.97,"h":29.055,"l":28.96,"n":589,"o":29.055,"t":"2026-10-09T17:15:00Z","v":29939,"vw":29.006057},{"c":28.98,"h":29.03,"l":28.95,"n":494,"o":28.99,"t":"2026-10-09T17:30:00Z","v":22759,"vw":28.996241},{"c":28.95,"h":29,"l":28.93,"n":357,"o":28.98,"t":"2026-10-09T17:45:00Z","v":13229,"vw":28.963322},{"c":28.9,"h":28.98,"l":28.89,"n":557,"o":28.945,"t":"2026-10-09T18:00:00Z","v":25663,"vw":28.945873},{"c":28.915,"h":28.95,"l":28.9,"n":484,"o":28.9,"t":"2026-10-09T18:15:00Z","v":16413,"vw":28.919754},{"c":29.045,"h":29.1,"l":28.92,"n":789,"o":28.92,"t":"2026-10-09T18:30:00Z","v":36622,"vw":29.031139},{"c":29.075,"h":29.1,"l":29,"n":936,"o":29.04,"t":"2026-10-09T18:45:00Z","v":59411,"vw":29.037719},{"c":28.93,"h":29.09,"l":28.93,"n":912,"o":29.085,"t":"2026-10-09T19:00:00Z","v":59342,"vw":29.001058},{"c":28.94,"h":28.97,"l":28.91,"n":869,"o":28.93,"t":"2026-10-09T19:15:00Z","v":62843,"vw":28.937221},{"c":28.9,"h":28.97,"l":28.9,"n":1075,"o":28.94,"t":"2026-10-09T19:30:00Z","v":64299,"vw":28.931664},{"c":29.04,"h":29.04,"l":28.88,"n":2725,"o":28.9,"t":"2026-10-09T19:45:00Z","v":175866,"vw":28.962024},{"c":29.04,"h":29.04,"l":29.04,"n":24,"o":29.04,"t":"2026-10-09T20:00:00Z","v":225567,"vw":29.04},{"c":28.975,"h":29.07,"l":28.8,"n":253,"o":29.05,"t":"2026-10-12T13:30:00Z","v":38882,"vw":28.949164},{"c":28.77,"h":28.92,"l":28.77,"n":356,"o":28.91,"t":"2026-10-12T13:45:00Z","v":20688,"vw":28.827087},{"c":29.02,"h":29.03,"l":28.68,"n":307,"o":28.805,"t":"2026-10-12T14:00:00Z","v":13049,"vw":28.796478},{"c":29.05,"h":29.09,"l":28.94,"n":369,"o":29,"t":"2026-10-12T14:15:00Z","v":18786,"vw":29.010919},{"c":29.17,"h":29.265,"l":29.065,"n":431,"o":29.065,"t":"2026-10-12T14:30:00Z","v":17057,"vw":29.173578},{"c":29.25,"h":29.305,"l":29.18,"n":373,"o":29.2,"t":"2026-10-12T14:45:00Z","v":17358,"vw":29.249024},{"c":29.19,"h":29.24,"l":29.145,"n":319,"o":29.24,"t":"2026-10-12T15:00:00Z","v":14169,"vw":29.183077},{"c":29.155,"h":29.2,"l":29.145,"n":333,"o":29.19,"t":"2026-10-12T15:15:00Z","v":8964,"vw":29.160876},{"c":29.29,"h":29.29,"l":29.18,"n":191,"o":29.18,"t":"2026-10-12T15:30:00Z","v":9193,"vw":29.23283},{"c":29.31,"h":29.31,"l":29.265,"n":218,"o":29.265,"t":"2026-10-12T15:45:00Z","v":9236,"vw":29.291598},{"c":29.33,"h":29.35,"l":29.26,"n":303,"o":29.27,"t":"2026-10-12T16:00:00Z","v":14776,"vw":29.31056},{"c":29.33,"h":29.395,"l":29.3001,"n":325,"o":29.34,"t":"2026-10-12T16:15:00Z","v":14945,"vw":29.345025},{"c":29.315,"h":29.39,"l":29.315,"n":197,"o":29.32,"t":"2026-10-12T16:30:00Z","v":8302,"vw":29.342009},{"c":29.37,"h":29.41,"l":29.315,"n":493,"o":29.315,"t":"2026-10-12T16:45:00Z","v":24795,"vw":29.360463},{"c":29.43,"h":29.45,"l":29.34,"n":355,"o":29.36,"t":"2026-10-12T17:00:00Z","v":17374,"vw":29.385196},{"c":29.51,"h":29.52,"l":29.41,"n":427,"o":29.42,"t":"2026-10-12T17:15:00Z","v":18782,"vw":29.462487},{"c":29.49,"h":29.53,"l":29.48,"n":326,"o":29.515,"t":"2026-10-12T17:30:00Z","v":14431,"vw":29.497511},{"c":29.495,"h":29.53,"l":29.48,"n":472,"o":29.49,"t":"2026-10-12T17:45:00Z","v":20820,"vw":29.499717},{"c":29.52,"h":29.56,"l":29.5,"n":385,"o":29.5,"t":"2026-10-12T18:00:00Z","v":16193,"vw":29.528642},{"c":29.52,"h":29.54,"l":29.495,"n":423,"o":29.5124,"t":"2026-10-12T18:15:00Z","v":18340,"vw":29.510837},{"c":29.58,"h":29.58,"l":29.52,"n":494,"o":29.52,"t":"2026-10-12T18:30:00Z","v":22168,"vw":29.550466},{"c":29.53,"h":29.595,"l":29.505,"n":592,"o":29.58,"t":"2026-10-12T18:45:00Z","v":29545,"vw":29.566657},{"c":29.57,"h":29.59,"l":29.51,"n":611,"o":29.53,"t":"2026-10-12T19:00:00Z","v":28049,"vw":29.556668},{"c":29.48,"h":29.57,"l":29.47,"n":713,"o":29.57,"t":"2026-10-12T19:15:00Z","v":36308,"vw":29.511879},{"c":29.505,"h":29.515,"l":29.455,"n":983,"o":29.475,"t":"2026-10-12T19:30:00Z","v":61203,"vw":29.481806},{"c":29.49,"h":29.56,"l":29.46,"n":3102,"o":29.52,"t":"2026-10-12T19:45:00Z","v":221010,"vw":29.519399},{"c":29.5,"h":29.5,"l":29.5,"n":24,"o":29.5,"t":"2026-10-12T20:00:00Z","v":222108,"vw":29.5},{"c":30,"h":30.21,"l":29.2,"n":506,"o":29.2,"t":"2026-10-13T13:30:00Z","v":53656,"vw":29.908105},{"c":29.705,"h":29.99,"l":29.705,"n":564,"o":29.99,"t":"2026-10-13T13:45:00Z","v":45814,"vw":29.838946},{"c":29.69,"h":29.72,"l":29.58,"n":305,"o":29.705,"t":"2026-10-13T14:00:00Z","v":12949,"vw":29.650572},{"c":29.7,"h":29.74,"l":29.67,"n":239,"o":29.68,"t":"2026-10-13T14:15:00Z","v":9119,"vw":29.708439},{"c":29.83,"h":29.83,"l":29.71,"n":231,"o":29.71,"t":"2026-10-13T14:30:00Z","v":8376,"vw":29.777822},{"c":29.76,"h":29.84,"l":29.675,"n":321,"o":29.815,"t":"2026-10-13T14:45:00Z","v":15919,"vw":29.758838},{"c":29.735,"h":29.78,"l":29.68,"n":497,"o":29.745,"t":"2026-10-13T15:00:00Z","v":43532,"vw":29.711607},{"c":29.6,"h":29.8,"l":29.6,"n":502,"o":29.72,"t":"2026-10-13T15:15:00Z","v":37706,"vw":29.701295},{"c":29.755,"h":29.775,"l":29.62,"n":407,"o":29.62,"t":"2026-10-13T15:30:00Z","v":119826,"vw":29.653228},{"c":29.515,"h":29.74,"l":29.5,"n":800,"o":29.74,"t":"2026-10-13T15:45:00Z","v":49877,"vw":29.611724},{"c":29.635,"h":29.635,"l":29.5,"n":508,"o":29.53,"t":"2026-10-13T16:00:00Z","v":32678,"vw":29.546328},{"c":29.62,"h":29.66,"l":29.575,"n":444,"o":29.62,"t":"2026-10-13T16:15:00Z","v":22446,"vw":29.606722},{"c":29.83,"h":29.83,"l":29.6,"n":603,"o":29.62,"t":"2026-10-13T16:30:00Z","v":39470,"vw":29.707054},{"c":29.825,"h":29.825,"l":29.75,"n":483,"o":29.78,"t":"2026-10-13T16:45:00Z","v":34730,"vw":29.781371},{"c":29.87,"h":29.9392,"l":29.79,"n":416,"o":29.835,"t":"2026-10-13T17:00:00Z","v":20371,"vw":29.861719},{"c":29.82,"h":29.9,"l":29.79,"n":516,"o":29.87,"t":"2026-10-13T17:15:00Z","v":26509,"vw":29.839706},{"c":29.735,"h":29.8,"l":29.7,"n":511,"o":29.8,"t":"2026-10-13T17:30:00Z","v":29378,"vw":29.745585},{"c":29.59,"h":29.73,"l":29.59,"n":568,"o":29.73,"t":"2026-10-13T17:45:00Z","v":26899,"vw":29.647368},{"c":29.61,"h":29.735,"l":29.57,"n":683,"o":29.585,"t":"2026-10-13T18:00:00Z","v":39659,"vw":29.649363},{"c":29.64,"h":29.64,"l":29.55,"n":502,"o":29.6,"t":"2026-10-13T18:15:00Z","v":21015,"vw":29.597392},{"c":29.625,"h":29.64,"l":29.575,"n":370,"o":29.64,"t":"2026-10-13T18:30:00Z","v":19543,"vw":29.610491},{"c":29.555,"h":29.65,"l":29.5,"n":889,"o":29.625,"t":"2026-10-13T18:45:00Z","v":73985,"vw":29.571091},{"c":29.61,"h":29.615,"l":29.52,"n":705,"o":29.56,"t":"2026-10-13T19:00:00Z","v":47265,"vw":29.564512},{"c":29.65,"h":29.65,"l":29.56,"n":631,"o":29.605,"t":"2026-10-13T19:15:00Z","v":26901,"vw":29.601958},{"c":29.59,"h":29.67,"l":29.545,"n":841,"o":29.66,"t":"2026-10-13T19:30:00Z","v":42217,"vw":29.591957},{"c":29.75,"h":29.82,"l":29.57,"n":2222,"o":29.59,"t":"2026-10-13T19:45:00Z","v":142264,"vw":29.723801},{"c":29.76,"h":29.76,"l":29.76,"n":24,"o":29.76,"t":"2026-10-13T20:00:00Z","v":231554,"vw":29.76},{"c":29.52,"h":29.73,"l":29.2,"n":233,"o":29.38,"t":"2026-10-14T13:30:00Z","v":22953,"vw":29.484701},{"c":29.26,"h":29.47,"l":29.23,"n":409,"o":29.46,"t":"2026-10-14T13:45:00Z","v":224014,"vw":29.353499},{"c":29.225,"h":29.335,"l":29.22,"n":627,"o":29.27,"t":"2026-10-14T14:00:00Z","v":30207,"vw":29.26969},{"c":29.16,"h":29.22,"l":29.13,"n":549,"o":29.21,"t":"2026-10-14T14:15:00Z","v":35311,"vw":29.172856},{"c":29,"h":29.16,"l":28.92,"n":1938,"o":29.16,"t":"2026-10-14T14:30:00Z","v":147231,"vw":29.087543},{"c":28.88,"h":29,"l":28.88,"n":697,"o":28.99,"t":"2026-10-14T14:45:00Z","v":48357,"vw":28.948615},{"c":28.74,"h":28.88,"l":28.69,"n":433,"o":28.88,"t":"2026-10-14T15:00:00Z","v":20244,"vw":28.764998},{"c":28.645,"h":28.81,"l":28.645,"n":248,"o":28.74,"t":"2026-10-14T15:15:00Z","v":9262,"vw":28.741807},{"c":28.65,"h":28.68,"l":28.62,"n":320,"o":28.6561,"t":"2026-10-14T15:30:00Z","v":13462,"vw":28.64962},{"c":28.6,"h":28.68,"l":28.59,"n":252,"o":28.67,"t":"2026-10-14T15:45:00Z","v":9961,"vw":28.635902},{"c":28.6,"h":28.6,"l":28.528,"n":336,"o":28.6,"t":"2026-10-14T16:00:00Z","v":18664,"vw":28.57444},{"c":28.544,"h":28.64,"l":28.51,"n":288,"o":28.62,"t":"2026-10-14T16:15:00Z","v":14474,"vw":28.568155},{"c":28.54,"h":28.58,"l":28.5202,"n":256,"o":28.55,"t":"2026-10-14T16:30:00Z","v":12011,"vw":28.55193},{"c":28.44,"h":28.55,"l":28.44,"n":292,"o":28.52,"t":"2026-10-14T16:45:00Z","v":13351,"vw":28.484557},{"c":28.44,"h":28.5,"l":28.44,"n":407,"o":28.47,"t":"2026-10-14T17:00:00Z","v":17300,"vw":28.470021},{"c":28.545,"h":28.5699,"l":28.445,"n":477,"o":28.445,"t":"2026-10-14T17:15:00Z","v":43022,"vw":28.516537},{"c":28.43,"h":28.54,"l":28.425,"n":379,"o":28.54,"t":"2026-10-14T17:30:00Z","v":15655,"vw":28.474716},{"c":28.465,"h":28.47,"l":28.37,"n":362,"o":28.435,"t":"2026-10-14T17:45:00Z","v":12862,"vw":28.424807},{"c":28.51,"h":28.54,"l":28.44,"n":508,"o":28.46,"t":"2026-10-14T18:00:00Z","v":23146,"vw":28.492293},{"c":28.495,"h":28.57,"l":28.44,"n":535,"o":28.51,"t":"2026-10-14T18:15:00Z","v":23542,"vw":28.503979},{"c":28.41,"h":28.495,"l":28.38,"n":513,"o":28.495,"t":"2026-10-14T18:30:00Z","v":18516,"vw":28.425132},{"c":28.43,"h":28.455,"l":28.405,"n":526,"o":28.41,"t":"2026-10-14T18:45:00Z","v":21395,"vw":28.428884},{"c":28.46,"h":28.5197,"l":28.4,"n":602,"o":28.42,"t":"2026-10-14T19:00:00Z","v":23988,"vw":28.462541},{"c":28.56,"h":28.56,"l":28.45,"n":864,"o":28.46,"t":"2026-10-14T19:15:00Z","v":43506,"vw":28.502178},{"c":28.37,"h":28.59,"l":28.35,"n":1086,"o":28.5699,"t":"2026-10-14T19:30:00Z","v":100792,"vw":28.496303},{"c":28.51,"h":28.55,"l":28.34,"n":3312,"o":28.365,"t":"2026-10-14T19:45:00Z","v":219301,"vw":28.471293},{"c":28.51,"h":28.51,"l":28.51,"n":37,"o":28.51,"t":"2026-10-14T20:00:00Z","v":326365,"vw":28.51},{"c":28.97,"h":29.14,"l":28.745,"n":110,"o":28.97,"t":"2026-10-15T13:30:00Z","v":13747,"vw":28.966963},{"c":29.05,"h":29.12,"l":28.93,"n":215,"o":28.93,"t":"2026-10-15T13:45:00Z","v":9216,"vw":29.05892},{"c":29.07,"h":29.08,"l":28.98,"n":385,"o":29.01,"t":"2026-10-15T14:00:00Z","v":14180,"vw":29.03622},{"c":29.075,"h":29.09,"l":29,"n":338,"o":29.08,"t":"2026-10-15T14:15:00Z","v":11788,"vw":29.046701},{"c":29.16,"h":29.22,"l":29.07,"n":440,"o":29.07,"t":"2026-10-15T14:30:00Z","v":17430,"vw":29.145884},{"c":29.01,"h":29.11,"l":28.985,"n":265,"o":29.095,"t":"2026-10-15T14:45:00Z","v":10572,"vw":29.052607},{"c":29.045,"h":29.1,"l":29.03,"n":267,"o":29.03,"t":"2026-10-15T15:00:00Z","v":10603,"vw":29.057386},{"c":28.95,"h":29.02,"l":28.92,"n":232,"o":29.01,"t":"2026-10-15T15:15:00Z","v":8273,"vw":28.980239},{"c":28.99,"h":29.01,"l":28.955,"n":287,"o":28.96,"t":"2026-10-15T15:30:00Z","v":9851,"vw":28.967675},{"c":29.105,"h":29.2,"l":29.015298,"n":411,"o":29.02,"t":"2026-10-15T15:45:00Z","v":19341,"vw":29.121002},{"c":29.065,"h":29.0899,"l":29.03,"n":180,"o":29.08,"t":"2026-10-15T16:00:00Z","v":10067,"vw":29.059097},{"c":29.11,"h":29.12,"l":29.075,"n":305,"o":29.075,"t":"2026-10-15T16:15:00Z","v":13689,"vw":29.091013},{"c":29.345,"h":29.345,"l":29.13,"n":327,"o":29.13,"t":"2026-10-15T16:30:00Z","v":10938,"vw":29.224224},{"c":29.36,"h":29.39,"l":29.3,"n":299,"o":29.33,"t":"2026-10-15T16:45:00Z","v":13285,"vw":29.346723},{"c":29.36,"h":29.4,"l":29.35,"n":317,"o":29.37,"t":"2026-10-15T17:00:00Z","v":18364,"vw":29.377031},{"c":29.42,"h":29.42,"l":29.35,"n":277,"o":29.36,"t":"2026-10-15T17:15:00Z","v":9895,"vw":29.377615},{"c":29.39,"h":29.45,"l":29.38,"n":396,"o":29.415,"t":"2026-10-15T17:30:00Z","v":16164,"vw":29.416162},{"c":29.37,"h":29.41,"l":29.34,"n":281,"o":29.4,"t":"2026-10-15T17:45:00Z","v":8443,"vw":29.3775},{"c":29.42,"h":29.47,"l":29.38,"n":465,"o":29.38,"t":"2026-10-15T18:00:00Z","v":22401,"vw":29.426334},{"c":29.3401,"h":29.44,"l":29.34,"n":448,"o":29.42,"t":"2026-10-15T18:15:00Z","v":23392,"vw":29.385294},{"c":29.26,"h":29.38,"l":29.25,"n":625,"o":29.36,"t":"2026-10-15T18:30:00Z","v":44631,"vw":29.290024},{"c":29.16,"h":29.27,"l":29.14,"n":535,"o":29.26,"t":"2026-10-15T18:45:00Z","v":29759,"vw":29.221536},{"c":29.21,"h":29.215,"l":29.14,"n":419,"o":29.17,"t":"2026-10-15T19:00:00Z","v":16938,"vw":29.183406},{"c":29.13,"h":29.23,"l":29.13,"n":652,"o":29.225,"t":"2026-10-15T19:15:00Z","v":27294,"vw":29.182528},{"c":29.25,"h":29.25,"l":29.14,"n":824,"o":29.14,"t":"2026-10-15T19:30:00Z","v":37712,"vw":29.195975},{"c":29.21,"h":29.33,"l":29.205,"n":2423,"o":29.255,"t":"2026-10-15T19:45:00Z","v":149606,"vw":29.266671},{"c":29.21,"h":29.21,"l":29.21,"n":17,"o":29.21,"t":"2026-10-15T20:00:00Z","v":181292,"vw":29.21},{"c":29.55,"h":29.59,"l":29.15,"n":203,"o":29.4,"t":"2026-10-16T13:30:00Z","v":27752,"vw":29.428961},{"c":29.605,"h":29.71,"l":29.54,"n":355,"o":29.58,"t":"2026-10-16T13:45:00Z","v":18591,"vw":29.634523},{"c":29.43,"h":29.615,"l":29.35,"n":316,"o":29.61,"t":"2026-10-16T14:00:00Z","v":13139,"vw":29.561586},{"c":29.61,"h":29.62,"l":29.41,"n":342,"o":29.43,"t":"2026-10-16T14:15:00Z","v":15837,"vw":29.517705},{"c":29.41,"h":29.635,"l":29.41,"n":266,"o":29.61,"t":"2026-10-16T14:30:00Z","v":8487,"vw":29.562245},{"c":29.48,"h":29.5,"l":29.42,"n":352,"o":29.45,"t":"2026-10-16T14:45:00Z","v":10467,"vw":29.461216},{"c":29.795,"h":29.8,"l":29.48,"n":431,"o":29.48,"t":"2026-10-16T15:00:00Z","v":22601,"vw":29.652759},{"c":29.69,"h":29.79,"l":29.67,"n":309,"o":29.79,"t":"2026-10-16T15:15:00Z","v":14146,"vw":29.757117},{"c":29.585,"h":29.75,"l":29.585,"n":373,"o":29.69,"t":"2026-10-16T15:30:00Z","v":15011,"vw":29.69966},{"c":29.4,"h":29.56,"l":29.4,"n":148,"o":29.555,"t":"2026-10-16T15:45:00Z","v":5325,"vw":29.483134},{"c":29.435,"h":29.47,"l":29.3825,"n":290,"o":29.3825,"t":"2026-10-16T16:00:00Z","v":16525,"vw":29.42827},{"c":29.43,"h":29.479,"l":29.41,"n":285,"o":29.46,"t":"2026-10-16T16:15:00Z","v":26271,"vw":29.440294},{"c":29.25,"h":29.435,"l":29.1764,"n":333,"o":29.435,"t":"2026-10-16T16:30:00Z","v":13902,"vw":29.343778},{"c":29.2799,"h":29.2799,"l":29.19,"n":189,"o":29.23,"t":"2026-10-16T16:45:00Z","v":6871,"vw":29.240472},{"c":29.259,"h":29.28,"l":29.225,"n":181,"o":29.265,"t":"2026-10-16T17:00:00Z","v":7086,"vw":29.260103},{"c":29.205,"h":29.249,"l":29.205,"n":233,"o":29.245,"t":"2026-10-16T17:15:00Z","v":6773,"vw":29.225963},{"c":29.2658,"h":29.3,"l":29.2,"n":274,"o":29.22,"t":"2026-10-16T17:30:00Z","v":15366,"vw":29.240295},{"c":29.23,"h":29.31,"l":29.18,"n":238,"o":29.3,"t":"2026-10-16T17:45:00Z","v":12977,"vw":29.277624},{"c":29.26,"h":29.29,"l":29.195,"n":282,"o":29.195,"t":"2026-10-16T18:00:00Z","v":11127,"vw":29.251891},{"c":29.25,"h":29.27,"l":29.19,"n":372,"o":29.255,"t":"2026-10-16T18:15:00Z","v":21932,"vw":29.214967},{"c":29.27,"h":29.275,"l":29.21,"n":483,"o":29.24,"t":"2026-10-16T18:30:00Z","v":28986,"vw":29.25433},{"c":29.29,"h":29.29,"l":29.24,"n":280,"o":29.27,"t":"2026-10-16T18:45:00Z","v":12002,"vw":29.272332},{"c":29.305,"h":29.305,"l":29.255,"n":476,"o":29.295,"t":"2026-10-16T19:00:00Z","v":24141,"vw":29.273672},{"c":29.32,"h":29.33,"l":29.25,"n":428,"o":29.305,"t":"2026-10-16T19:15:00Z","v":17545,"vw":29.301864},{"c":29.39,"h":29.39,"l":29.31,"n":662,"o":29.34,"t":"2026-10-16T19:30:00Z","v":33718,"vw":29.3539},{"c":29.36,"h":29.395,"l":29.33,"n":2071,"o":29.385,"t":"2026-10-16T19:45:00Z","v":113319,"vw":29.361955},{"c":29.34,"h":29.36,"l":29.34,"n":27,"o":29.36,"t":"2026-10-16T20:00:00Z","v":161559,"vw":29.340151},{"c":29.03,"h":29.48,"l":29.005,"n":99,"o":29.18,"t":"2026-10-19T13:30:00Z","v":16426,"vw":29.201805},{"c":28.955,"h":28.98,"l":28.835,"n":200,"o":28.98,"t":"2026-10-19T13:45:00Z","v":6008,"vw":28.904161},{"c":29.07,"h":29.095,"l":28.935,"n":123,"o":28.935,"t":"2026-10-19T14:00:00Z","v":5039,"vw":29.013123},{"c":28.89,"h":29.08,"l":28.85,"n":284,"o":29.075,"t":"2026-10-19T14:15:00Z","v":9736,"vw":28.959131},{"c":28.81,"h":28.9,"l":28.81,"n":111,"o":28.88,"t":"2026-10-19T14:30:00Z","v":3891,"vw":28.86196},{"c":28.87,"h":28.89,"l":28.76,"n":185,"o":28.8,"t":"2026-10-19T14:45:00Z","v":6656,"vw":28.828845},{"c":28.91,"h":28.93,"l":28.855,"n":229,"o":28.87,"t":"2026-10-19T15:00:00Z","v":12797,"vw":28.90514},{"c":28.805,"h":28.93,"l":28.77,"n":525,"o":28.89,"t":"2026-10-19T15:15:00Z","v":41557,"vw":28.866872},{"c":28.83,"h":28.86,"l":28.79,"n":229,"o":28.805,"t":"2026-10-19T15:30:00Z","v":8512,"vw":28.838145},{"c":28.83,"h":28.84,"l":28.79,"n":146,"o":28.815,"t":"2026-10-19T15:45:00Z","v":6536,"vw":28.813924},{"c":28.775,"h":28.8399,"l":28.755,"n":166,"o":28.8399,"t":"2026-10-19T16:00:00Z","v":6591,"vw":28.784143},{"c":28.81,"h":28.83,"l":28.76,"n":309,"o":28.76,"t":"2026-10-19T16:15:00Z","v":11217,"vw":28.812575},{"c":28.7,"h":28.84,"l":28.685,"n":200,"o":28.84,"t":"2026-10-19T16:30:00Z","v":8185,"vw":28.783352},{"c":28.74,"h":28.75,"l":28.71,"n":188,"o":28.715,"t":"2026-10-19T16:45:00Z","v":8604,"vw":28.732744},{"c":28.68,"h":28.725,"l":28.68,"n":139,"o":28.72,"t":"2026-10-19T17:00:00Z","v":6868,"vw":28.698074},{"c":28.68,"h":28.705,"l":28.665,"n":261,"o":28.68,"t":"2026-10-19T17:15:00Z","v":17840,"vw":28.681832},{"c":28.62,"h":28.67,"l":28.55,"n":382,"o":28.67,"t":"2026-10-19T17:30:00Z","v":20595,"vw":28.595393},{"c":28.585,"h":28.63,"l":28.585,"n":267,"o":28.61,"t":"2026-10-19T17:45:00Z","v":14799,"vw":28.612875},{"c":28.55,"h":28.59,"l":28.535,"n":455,"o":28.59,"t":"2026-10-19T18:00:00Z","v":19641,"vw":28.563319},{"c":28.62,"h":28.645,"l":28.56,"n":514,"o":28.56,"t":"2026-10-19T18:15:00Z","v":34830,"vw":28.614396},{"c":28.52,"h":28.63,"l":28.5,"n":682,"o":28.62,"t":"2026-10-19T18:30:00Z","v":53450,"vw":28.601306},{"c":28.49,"h":28.52,"l":28.45,"n":580,"o":28.51,"t":"2026-10-19T18:45:00Z","v":37880,"vw":28.491868},{"c":28.615,"h":28.645,"l":28.46,"n":884,"o":28.48,"t":"2026-10-19T19:00:00Z","v":49475,"vw":28.536448},{"c":28.63,"h":28.66,"l":28.605,"n":1072,"o":28.605,"t":"2026-10-19T19:15:00Z","v":64237,"vw":28.637304},{"c":28.635,"h":28.685,"l":28.58,"n":1225,"o":28.62,"t":"2026-10-19T19:30:00Z","v":80061,"vw":28.639288},{"c":28.52,"h":28.68,"l":28.49,"n":3317,"o":28.64,"t":"2026-10-19T19:45:00Z","v":277724,"vw":28.553775},{"c":28.52,"h":28.52,"l":28.52,"n":29,"o":28.52,"t":"2026-10-19T20:00:00Z","v":305169,"vw":28.52},{"c":29.015,"h":29.04,"l":28.46,"n":191,"o":28.56,"t":"2026-10-20T13:30:00Z","v":18887,"vw":28.725277},{"c":28.92,"h":29.12,"l":28.92,"n":347,"o":29.015,"t":"2026-10-20T13:45:00Z","v":39333,"vw":29.040991},{"c":28.93,"h":29,"l":28.84,"n":416,"o":28.91,"t":"2026-10-20T14:00:00Z","v":18811,"vw":28.919011},{"c":29.1,"h":29.165,"l":28.905,"n":311,"o":28.905,"t":"2026-10-20T14:15:00Z","v":30119,"vw":29.025927},{"c":29.1844,"h":29.1844,"l":29.085,"n":162,"o":29.12,"t":"2026-10-20T14:30:00Z","v":4693,"vw":29.139672},{"c":29.27,"h":29.27,"l":29.14,"n":220,"o":29.14,"t":"2026-10-20T14:45:00Z","v":9827,"vw":29.228184},{"c":29.27,"h":29.28,"l":29.205,"n":315,"o":29.27,"t":"2026-10-20T15:00:00Z","v":12047,"vw":29.245492},{"c":29.31,"h":29.37,"l":29.29,"n":253,"o":29.3,"t":"2026-10-20T15:15:00Z","v":9336,"vw":29.318272},{"c":29.33,"h":29.395,"l":29.27,"n":350,"o":29.27,"t":"2026-10-20T15:30:00Z","v":21963,"vw":29.343937},{"c":29.15,"h":29.33,"l":29.15,"n":157,"o":29.33,"t":"2026-10-20T15:45:00Z","v":9203,"vw":29.245884},{"c":29.15,"h":29.16,"l":29.11,"n":218,"o":29.14,"t":"2026-10-20T16:00:00Z","v":20121,"vw":29.148807},{"c":29.165,"h":29.195,"l":29.145,"n":311,"o":29.15,"t":"2026-10-20T16:15:00Z","v":28148,"vw":29.158085},{"c":29.15,"h":29.165,"l":29.14,"n":245,"o":29.16,"t":"2026-10-20T16:30:00Z","v":19315,"vw":29.152201},{"c":29.19,"h":29.19,"l":29.11,"n":463,"o":29.15,"t":"2026-10-20T16:45:00Z","v":40676,"vw":29.165734},{"c":29.2,"h":29.22,"l":29.155,"n":322,"o":29.19,"t":"2026-10-20T17:00:00Z","v":20288,"vw":29.181729},{"c":29.16,"h":29.21,"l":29.14,"n":412,"o":29.19,"t":"2026-10-20T17:15:00Z","v":22878,"vw":29.169375},{"c":28.98,"h":29.175,"l":28.98,"n":400,"o":29.155,"t":"2026-10-20T17:30:00Z","v":18841,"vw":29.087325},{"c":29.03,"h":29.04,"l":28.985,"n":398,"o":28.995,"t":"2026-10-20T17:45:00Z","v":21452,"vw":29.01476},{"c":29.05,"h":29.05,"l":28.96,"n":713,"o":29.03,"t":"2026-10-20T18:00:00Z","v":54093,"vw":29.018748},{"c":29.08,"h":29.11,"l":29.04,"n":684,"o":29.07,"t":"2026-10-20T18:15:00Z","v":47294,"vw":29.069906},{"c":29.06,"h":29.08,"l":29.04,"n":762,"o":29.07,"t":"2026-10-20T18:30:00Z","v":55110,"vw":29.062992},{"c":29.065,"h":29.08,"l":29.05,"n":511,"o":29.06,"t":"2026-10-20T18:45:00Z","v":26439,"vw":29.058959},{"c":29.08,"h":29.1,"l":29.05,"n":760,"o":29.06,"t":"2026-10-20T19:00:00Z","v":34725,"vw":29.071492},{"c":29.065,"h":29.1,"l":29.02,"n":860,"o":29.08,"t":"2026-10-20T19:15:00Z","v":45372,"vw":29.062269},{"c":29.15,"h":29.15,"l":29.051,"n":1079,"o":29.051,"t":"2026-10-20T19:30:00Z","v":55722,"vw":29.095572},{"c":29.21,"h":29.235,"l":29.095,"n":2659,"o":29.16,"t":"2026-10-20T19:45:00Z","v":193467,"vw":29.161491},{"c":29.2,"h":29.2,"l":29.2,"n":28,"o":29.2,"t":"2026-10-20T20:00:00Z","v":326967,"vw":29.2},{"c":29.215,"h":29.39,"l":29.21,"n":118,"o":29.39,"t":"2026-10-21T13:30:00Z","v":7831,"vw":29.355825},{"c":29.065,"h":29.26,"l":29.065,"n":187,"o":29.26,"t":"2026-10-21T13:45:00Z","v":8297,"vw":29.164597},{"c":29.08,"h":29.13,"l":28.94,"n":192,"o":29.02,"t":"2026-10-21T14:00:00Z","v":18751,"vw":29.01989},{"c":29.005,"h":29.1399,"l":28.99,"n":205,"o":29.085,"t":"2026-10-21T14:15:00Z","v":14156,"vw":29.075439},{"c":29.18,"h":29.18,"l":29.01,"n":270,"o":29.01,"t":"2026-10-21T14:30:00Z","v":10592,"vw":29.114815},{"c":29.135,"h":29.255,"l":29.135,"n":174,"o":29.2,"t":"2026-10-21T14:45:00Z","v":5753,"vw":29.176092},{"c":29.07,"h":29.11,"l":29.02,"n":264,"o":29.11,"t":"2026-10-21T15:00:00Z","v":8912,"vw":29.052786},{"c":29.06,"h":29.065,"l":28.99,"n":347,"o":29.065,"t":"2026-10-21T15:15:00Z","v":12538,"vw":29.036742},{"c":29.04,"h":29.06,"l":28.98,"n":581,"o":29.03,"t":"2026-10-21T15:30:00Z","v":50417,"vw":29.022064},{"c":29.04,"h":29.08,"l":29.01,"n":295,"o":29.025,"t":"2026-10-21T15:45:00Z","v":21833,"vw":29.030825},{"c":29.14,"h":29.14,"l":29.035,"n":258,"o":29.04,"t":"2026-10-21T16:00:00Z","v":18147,"vw":29.079109},{"c":29.26,"h":29.28,"l":29.15,"n":278,"o":29.15,"t":"2026-10-21T16:15:00Z","v":11961,"vw":29.213854},{"c":29.28,"h":29.3,"l":29.205,"n":384,"o":29.26,"t":"2026-10-21T16:30:00Z","v":17735,"vw":29.242559},{"c":29.315,"h":29.33,"l":29.27,"n":295,"o":29.27,"t":"2026-10-21T16:45:00Z","v":13380,"vw":29.30106},{"c":29.19,"h":29.345,"l":29.19,"n":441,"o":29.33,"t":"2026-10-21T17:00:00Z","v":22612,"vw":29.285765},{"c":29.25,"h":29.255,"l":29.18,"n":296,"o":29.19,"t":"2026-10-21T17:15:00Z","v":19318,"vw":29.221284},{"c":29.265,"h":29.265,"l":29.145,"n":531,"o":29.245,"t":"2026-10-21T17:30:00Z","v":41931,"vw":29.212969},{"c":29.23,"h":29.265,"l":29.23,"n":274,"o":29.265,"t":"2026-10-21T17:45:00Z","v":21465,"vw":29.254508},{"c":29.25,"h":29.26,"l":29.21,"n":376,"o":29.235,"t":"2026-10-21T18:00:00Z","v":24630,"vw":29.232108},{"c":29.29,"h":29.31,"l":29.24,"n":285,"o":29.25,"t":"2026-10-21T18:15:00Z","v":12525,"vw":29.261911},{"c":29.29,"h":29.31,"l":29.27,"n":235,"o":29.28,"t":"2026-10-21T18:30:00Z","v":12272,"vw":29.281296},{"c":29.12,"h":29.31,"l":29.12,"n":485,"o":29.2701,"t":"2026-10-21T18:45:00Z","v":25228,"vw":29.233558},{"c":29.05,"h":29.14,"l":29.04,"n":567,"o":29.12,"t":"2026-10-21T19:00:00Z","v":31105,"vw":29.094575},{"c":29.225,"h":29.28,"l":29.06,"n":654,"o":29.06,"t":"2026-10-21T19:15:00Z","v":33641,"vw":29.204434},{"c":29.19,"h":29.25,"l":29.16,"n":584,"o":29.25,"t":"2026-10-21T19:30:00Z","v":26822,"vw":29.197404},{"c":29.22,"h":29.33,"l":29.17,"n":2815,"o":29.18,"t":"2026-10-21T19:45:00Z","v":193676,"vw":29.24584},{"c":29.23,"h":29.23,"l":29.23,"n":23,"o":29.23,"t":"2026-10-21T20:00:00Z","v":316712,"vw":29.23},{"c":29.4,"h":29.4,"l":28.96,"n":145,"o":29.06,"t":"2026-10-22T13:30:00Z","v":12366,"vw":29.14752},{"c":29.71,"h":29.71,"l":29.47,"n":246,"o":29.47,"t":"2026-10-22T13:45:00Z","v":16632,"vw":29.643786},{"c":29.895,"h":29.92,"l":29.645,"n":373,"o":29.71,"t":"2026-10-22T14:00:00Z","v":13306,"vw":29.760007},{"c":30,"h":30.03,"l":29.84,"n":369,"o":29.91,"t":"2026-10-22T14:15:00Z","v":13847,"vw":29.944144},{"c":30.05,"h":30.05,"l":29.905,"n":354,"o":30.025,"t":"2026-10-22T14:30:00Z","v":9216,"vw":29.996326},{"c":29.99,"h":30.05,"l":29.965,"n":345,"o":30.05,"t":"2026-10-22T14:45:00Z","v":7924,"vw":29.999491},{"c":30.11,"h":30.12,"l":30,"n":435,"o":30.01,"t":"2026-10-22T15:00:00Z","v":11287,"vw":30.043352},{"c":29.93,"h":30.16,"l":29.925,"n":362,"o":30.13,"t":"2026-10-22T15:15:00Z","v":11395,"vw":30.060052},{"c":30.105,"h":30.12,"l":29.97,"n":427,"o":29.97,"t":"2026-10-22T15:30:00Z","v":13545,"vw":30.072288},{"c":29.965,"h":30.095,"l":29.965,"n":366,"o":30.095,"t":"2026-10-22T15:45:00Z","v":12824,"vw":30.04485},{"c":29.86,"h":30.01,"l":29.86,"n":294,"o":29.96,"t":"2026-10-22T16:00:00Z","v":10069,"vw":29.947278},{"c":29.955,"h":29.98,"l":29.84,"n":320,"o":29.84,"t":"2026-10-22T16:15:00Z","v":11619,"vw":29.936298},{"c":29.95,"h":29.98,"l":29.89,"n":350,"o":29.955,"t":"2026-10-22T16:30:00Z","v":12260,"vw":29.944528},{"c":30.05,"h":30.0899,"l":29.94,"n":454,"o":29.96,"t":"2026-10-22T16:45:00Z","v":22204,"vw":30.01768},{"c":30.02,"h":30.065,"l":30,"n":408,"o":30.03,"t":"2026-10-22T17:00:00Z","v":15291,"vw":30.027571},{"c":30.08,"h":30.105,"l":30,"n":440,"o":30.03,"t":"2026-10-22T17:15:00Z","v":18146,"vw":30.053716},{"c":30.07,"h":30.1,"l":30.05,"n":350,"o":30.09,"t":"2026-10-22T17:30:00Z","v":15619,"vw":30.081552},{"c":30.16,"h":30.16,"l":30.05,"n":606,"o":30.07,"t":"2026-10-22T17:45:00Z","v":22971,"vw":30.091917},{"c":30.23,"h":30.23,"l":30.135,"n":569,"o":30.17,"t":"2026-10-22T18:00:00Z","v":24926,"vw":30.173544},{"c":30.235,"h":30.27,"l":30.19,"n":551,"o":30.24,"t":"2026-10-22T18:15:00Z","v":21238,"vw":30.227537},{"c":30.295,"h":30.31,"l":30.235,"n":551,"o":30.25,"t":"2026-10-22T18:30:00Z","v":21907,"vw":30.275116},{"c":30.36,"h":30.4,"l":30.31,"n":546,"o":30.31,"t":"2026-10-22T18:45:00Z","v":19812,"vw":30.359499},{"c":30.51,"h":30.6,"l":30.37,"n":841,"o":30.37,"t":"2026-10-22T19:00:00Z","v":35066,"vw":30.492631},{"c":30.53,"h":30.53,"l":30.46,"n":1001,"o":30.52,"t":"2026-10-22T19:15:00Z","v":53866,"vw":30.498655},{"c":30.4917,"h":30.54,"l":30.46,"n":1288,"o":30.53,"t":"2026-10-22T19:30:00Z","v":82547,"vw":30.497592},{"c":30.46,"h":30.52,"l":30.4,"n":2583,"o":30.49,"t":"2026-10-22T19:45:00Z","v":176813,"vw":30.464248},{"c":30.47,"h":30.47,"l":30.47,"n":17,"o":30.47,"t":"2026-10-22T20:00:00Z","v":230964,"vw":30.47},{"c":30.56,"h":30.76,"l":30.4,"n":240,"o":30.48,"t":"2026-10-23T13:30:00Z","v":17289,"vw":30.61442},{"c":30.52,"h":30.55,"l":30.4,"n":172,"o":30.53,"t":"2026-10-23T13:45:00Z","v":10826,"vw":30.503428},{"c":30.44,"h":30.51,"l":30.435,"n":203,"o":30.49,"t":"2026-10-23T14:00:00Z","v":7875,"vw":30.473147},{"c":30.37,"h":30.4899,"l":30.335,"n":238,"o":30.46,"t":"2026-10-23T14:15:00Z","v":10955,"vw":30.38599},{"c":30.37,"h":30.41,"l":30.3,"n":198,"o":30.4,"t":"2026-10-23T14:30:00Z","v":7198,"vw":30.347079},{"c":30.63,"h":30.63,"l":30.4,"n":439,"o":30.4,"t":"2026-10-23T14:45:00Z","v":39364,"vw":30.544775},{"c":30.6,"h":30.63,"l":30.6,"n":144,"o":30.61,"t":"2026-10-23T15:00:00Z","v":4992,"vw":30.617059},{"c":30.57,"h":30.64,"l":30.57,"n":259,"o":30.61,"t":"2026-10-23T15:15:00Z","v":7561,"vw":30.610077},{"c":30.515,"h":30.55,"l":30.51,"n":201,"o":30.53,"t":"2026-10-23T15:30:00Z","v":5036,"vw":30.5275},{"c":30.54,"h":30.56,"l":30.5,"n":141,"o":30.51,"t":"2026-10-23T15:45:00Z","v":5226,"vw":30.539047},{"c":30.5,"h":30.545,"l":30.44,"n":338,"o":30.54,"t":"2026-10-23T16:00:00Z","v":16803,"vw":30.49754},{"c":30.47,"h":30.54,"l":30.47,"n":205,"o":30.4999,"t":"2026-10-23T16:15:00Z","v":7607,"vw":30.507453},{"c":30.48,"h":30.51,"l":30.45,"n":208,"o":30.48,"t":"2026-10-23T16:30:00Z","v":9202,"vw":30.475341},{"c":30.402,"h":30.46,"l":30.39,"n":174,"o":30.45,"t":"2026-10-23T16:45:00Z","v":8241,"vw":30.437976},{"c":30.36,"h":30.4,"l":30.34,"n":306,"o":30.39,"t":"2026-10-23T17:00:00Z","v":28161,"vw":30.37334},{"c":30.34,"h":30.395,"l":30.34,"n":230,"o":30.35,"t":"2026-10-23T17:15:00Z","v":12808,"vw":30.369806},{"c":30.295,"h":30.375,"l":30.295,"n":173,"o":30.35,"t":"2026-10-23T17:30:00Z","v":6735,"vw":30.347648},{"c":30.37,"h":30.42,"l":30.305,"n":574,"o":30.32,"t":"2026-10-23T17:45:00Z","v":222191,"vw":30.348679},{"c":30.445,"h":30.47,"l":30.345,"n":393,"o":30.37,"t":"2026-10-23T18:00:00Z","v":23778,"vw":30.385978},{"c":30.33,"h":30.46,"l":30.32,"n":359,"o":30.46,"t":"2026-10-23T18:15:00Z","v":17568,"vw":30.379775},{"c":30.38,"h":30.38,"l":30.32,"n":308,"o":30.34,"t":"2026-10-23T18:30:00Z","v":39957,"vw":30.341753},{"c":30.37,"h":30.395,"l":30.355,"n":537,"o":30.37,"t":"2026-10-23T18:45:00Z","v":52446,"vw":30.371176},{"c":30.43,"h":30.46,"l":30.365,"n":558,"o":30.375,"t":"2026-10-23T19:00:00Z","v":63359,"vw":30.406328},{"c":30.465,"h":30.48,"l":30.42,"n":529,"o":30.45,"t":"2026-10-23T19:15:00Z","v":54609,"vw":30.446763},{"c":30.61,"h":30.65,"l":30.465,"n":1068,"o":30.47,"t":"2026-10-23T19:30:00Z","v":62032,"vw":30.534868},{"c":30.52,"h":30.66,"l":30.49,"n":2879,"o":30.61,"t":"2026-10-23T19:45:00Z","v":243892,"vw":30.569206},{"c":30.51,"h":30.51,"l":30.51,"n":18,"o":30.51,"t":"2026-10-23T20:00:00Z","v":347988,"vw":30.51},{"c":30.51,"h":30.51,"l":30.51,"n":1,"o":30.51,"t":"2026-10-23T20:30:00Z","v":202,"vw":30.51}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5416212661234883,"strike":38.25885569887545,"iv":0.7401666714615778,"gamma":0.048118923375156455,"theta":-0.030038718581248815,"vega":0.01900133287854524,"rho":0.0029070818688585456,"breakevenPct":27.172982513926367},{"delta":0.2,"premium":1.0669287915894738,"strike":42.92825592523977,"iv":1.240186537349084,"gamma":0.031714090337686074,"theta":-0.0558343291640654,"vega":0.023031226632816332,"rho":0.003692736255586466,"breakevenPct":44.19922883260976},{"delta":0.25,"premium":1.3,"strike":40.71984394565093,"iv":1.2295254833671605,"gamma":0.03120337979470463,"theta":-0.060397105831212064,"vega":0.026469225042902642,"rho":0.004660746682864451,"breakevenPct":37.724824469521224},{"delta":0.3,"premium":1.2906725072565888,"strike":38.756334300878514,"iv":1.0763370514552784,"gamma":0.049225417118344675,"theta":-0.05409835283972711,"vega":0.027350309146191923,"rho":0.00577191676058025,"breakevenPct":31.258626050918053},{"delta":0.35,"premium":1.2803822366115576,"strike":37.38429821487436,"iv":0.9504772815625679,"gamma":0.06785195783938122,"theta":-0.04842640786327347,"vega":0.028016196149295663,"rho":0.006882851782491459,"breakevenPct":26.727893974060677},{"delta":0.4,"premium":1.2700919659665264,"strike":36.012262128870205,"iv":0.8246175116698573,"gamma":0.08647849856041781,"theta":-0.04275446288681983,"vega":0.028682083152399406,"rho":0.007993786804402669,"breakevenPct":22.1971618972033},{"delta":0.45,"premium":1.2598016953214952,"strike":34.64022604286605,"iv":0.6987577417771468,"gamma":0.10510503928145437,"theta":-0.037082517910366194,"vega":0.029347970155503146,"rho":0.009104721826313878,"breakevenPct":17.666429820345925},{"delta":0.5,"premium":1.2495114246764643,"strike":33.268189956861896,"iv":0.5728979718844364,"gamma":0.1237315800024909,"theta":-0.031410572933912556,"vega":0.03001385715860689,"rho":0.010215656848225087,"breakevenPct":13.135697743488553},{"delta":0.55,"premium":1.2392211540314328,"strike":31.896153870857738,"iv":0.4470382019917257,"gamma":0.1423581207235275,"theta":-0.025738627957458918,"vega":0.030679744161710633,"rho":0.011326591870136297,"breakevenPct":8.604965666631177},{"delta":0.6,"premium":1.2289308833864019,"strike":30.524117784853587,"iv":0.3211784320990154,"gamma":0.16098466144456403,"theta":-0.020066682981005286,"vega":0.031345631164814376,"rho":0.012437526892047506,"breakevenPct":4.074233589773808},{"delta":0.65,"premium":2.5957592549842436,"strike":28.60364082684118,"iv":0.42127770349503124,"gamma":0.15305892626994982,"theta":-0.019077460750447917,"vega":0.02944532867981342,"rho":0.012573484261144529,"breakevenPct":2.259587288841105},{"delta":0.7,"premium":4.813816301884309,"strike":26.344159964124643,"iv":0.6610474502507446,"gamma":0.12872061926339617,"theta":-0.020982737045671083,"vega":0.025958805507990484,"rho":0.012106785540637965,"breakevenPct":2.1238160144508393},{"delta":0.75,"premium":7.031873348784379,"strike":24.084679101408103,"iv":0.9008171970064585,"gamma":0.10438231225684247,"theta":-0.022888013340894253,"vega":0.02247228233616754,"rho":0.011640086820131401,"breakevenPct":1.988044740060573},{"delta":0.8,"premium":9.24993039568445,"strike":21.825198238691563,"iv":1.1405869437621723,"gamma":0.08004400525028876,"theta":-0.024793289636117422,"vega":0.018985759164344595,"rho":0.011173388099624836,"breakevenPct":1.8522734656703068},{"delta":0.85,"premium":11.467987442584514,"strike":19.565717375975026,"iv":1.3803566905178855,"gamma":0.05570569824373513,"theta":-0.02669856593134059,"vega":0.015499235992521659,"rho":0.010706689379118272,"breakevenPct":1.716502191280041},{"delta":0.9,"premium":13.686044489484585,"strike":17.306236513258487,"iv":1.6201264372735995,"gamma":0.031367391237181436,"theta":-0.028603842226563755,"vega":0.012012712820698712,"rho":0.010239990658611708,"breakevenPct":1.5807309168897747}],"put":[{"delta":0.1,"premium":0.8172169640542817,"strike":19.43015841237792,"iv":1.6914605493758974,"gamma":0.015775825387202562,"theta":-0.04343346032848358,"vega":0.014607821078391241,"rho":-0.002930048024252832,"breakevenPct":38.99396444338369},{"delta":0.15,"premium":0.8143554218472251,"strike":23.59736724557611,"iv":1.1033750634603394,"gamma":0.02903601072274324,"theta":-0.03795175130349137,"vega":0.019416218965908852,"rho":-0.004100552184940216,"breakevenPct":25.326083829141645},{"delta":0.2,"premium":0.6703629699353797,"strike":25.90725939870759,"iv":0.7397110681061773,"gamma":0.05240518934214332,"theta":-0.027686940083273087,"vega":0.02217046383061074,"rho":-0.005189425861319976,"breakevenPct":17.283197545813792},{"delta":0.25,"premium":0.7220671178046146,"strike":26.941342356092292,"iv":0.6414766633890796,"gamma":0.0724917265677136,"theta":-0.02551924676405986,"vega":0.024693576850379893,"rho":-0.0064169949703822326,"breakevenPct":14.063339107546128},{"delta":0.3,"premium":0.7737712656738496,"strike":27.97542531347699,"iv":0.5432422586719821,"gamma":0.09257826379328388,"theta":-0.023351553444846632,"vega":0.027216689870149042,"rho":-0.007644564079444489,"breakevenPct":10.843480669278465},{"delta":0.35,"premium":0.8254754135430845,"strike":29.00950827086169,"iv":0.44500785395488435,"gamma":0.11266480101885418,"theta":-0.021183860125633405,"vega":0.029739802889918197,"rho":-0.008872133188506746,"breakevenPct":7.623622231010803},{"delta":0.4,"premium":0.9017636504672797,"strike":30.030940636378357,"iv":0.3529267588340107,"gamma":0.13144726965842804,"theta":-0.019179899189799333,"vega":0.03212464597395076,"rho":-0.010114742796875697,"breakevenPct":4.525804700389784},{"delta":0.45,"premium":1.5366582368088926,"strike":30.76492281712011,"iv":0.400662835815693,"gamma":0.12059833765570603,"theta":-0.020896309944629564,"vega":0.03136768201915745,"rho":-0.011699106716024435,"breakevenPct":4.201033823955382},{"delta":0.5,"premium":2.1715528231505052,"strike":31.498904997861857,"iv":0.4483989127973753,"gamma":0.10974940565298402,"theta":-0.022612720699459795,"vega":0.030610718064364127,"rho":-0.013283470635173173,"breakevenPct":3.876262947520979},{"delta":0.55,"premium":2.806447409492119,"strike":32.232887178603605,"iv":0.4961349897790577,"gamma":0.098900473650262,"theta":-0.024329131454290026,"vega":0.029853754109570807,"rho":-0.014867834554321915,"breakevenPct":3.5514920710865763},{"delta":0.6,"premium":3.4413419958337306,"strike":32.96686935934535,"iv":0.5438710667607399,"gamma":0.08805154164754,"theta":-0.026045542209120257,"vega":0.02909679015477749,"rho":-0.01645219847347065,"breakevenPct":3.226721194652174},{"delta":0.65,"premium":4.076236582175344,"strike":33.7008515400871,"iv":0.5916071437424223,"gamma":0.07720260964481797,"theta":-0.02776195296395049,"vega":0.028339826199984174,"rho":-0.01803656239261939,"breakevenPct":2.901950318217771},{"delta":0.7,"premium":4.711131168516957,"strike":34.43483372082885,"iv":0.6393432207241045,"gamma":0.06635367764209597,"theta":-0.02947836371878072,"vega":0.027582862245190857,"rho":-0.01962092631176813,"breakevenPct":2.577179441783369},{"delta":0.75,"premium":5.876881067961163,"strike":35.69781553398058,"iv":0.7130563106796115,"gamma":0.05458070388349516,"theta":-0.03124660194174757,"vega":0.026260315533980585,"rho":-0.021602368626815815,"breakevenPct":2.2584907701756265},{"delta":0.8,"premium":8.819842233009712,"strike":38.73179611650486,"iv":0.8737359223300972,"gamma":0.03971419902912619,"theta":-0.03318834951456311,"vega":0.02304429611650485,"rho":-0.02491316035422086,"breakevenPct":1.9601642625527897},{"delta":0.85,"premium":12.739783983188232,"strike":42.80185831582107,"iv":1.026575886309591,"gamma":0.027533367739484498,"theta":-0.031617729314618495,"vega":0.019270768823439654,"rho":-0.028985914038285297,"breakevenPct":1.4681273922227456}]},"raw":{"call":[{"delta":0.15,"premium":0.5416212661234883,"strike":38.25885569887545,"iv":0.7401666714615778,"gamma":0.048118923375156455,"theta":-0.030038718581248815,"vega":0.01900133287854524,"rho":0.0029070818688585456,"breakevenPct":27.172982513926367},{"delta":0.2,"premium":1.0669287915894738,"strike":42.92825592523977,"iv":1.240186537349084,"gamma":0.031714090337686074,"theta":-0.0558343291640654,"vega":0.023031226632816332,"rho":0.003692736255586466,"breakevenPct":44.19922883260976},{"delta":0.25,"premium":1.3,"strike":40.71984394565093,"iv":1.2295254833671605,"gamma":0.03120337979470463,"theta":-0.060397105831212064,"vega":0.026469225042902642,"rho":0.004660746682864451,"breakevenPct":37.724824469521224},{"delta":0.3,"premium":1.2906725072565888,"strike":38.756334300878514,"iv":1.0763370514552784,"gamma":0.049225417118344675,"theta":-0.05409835283972711,"vega":0.027350309146191923,"rho":0.00577191676058025,"breakevenPct":31.258626050918053},{"delta":0.35,"premium":1.2803822366115576,"strike":37.38429821487436,"iv":0.9504772815625679,"gamma":0.06785195783938122,"theta":-0.04842640786327347,"vega":0.028016196149295663,"rho":0.006882851782491459,"breakevenPct":26.727893974060677},{"delta":0.4,"premium":1.2700919659665264,"strike":36.012262128870205,"iv":0.8246175116698573,"gamma":0.08647849856041781,"theta":-0.04275446288681983,"vega":0.028682083152399406,"rho":0.007993786804402669,"breakevenPct":22.1971618972033},{"delta":0.45,"premium":1.2598016953214952,"strike":34.64022604286605,"iv":0.6987577417771468,"gamma":0.10510503928145437,"theta":-0.037082517910366194,"vega":0.029347970155503146,"rho":0.009104721826313878,"breakevenPct":17.666429820345925},{"delta":0.5,"premium":1.2495114246764643,"strike":33.268189956861896,"iv":0.5728979718844364,"gamma":0.1237315800024909,"theta":-0.031410572933912556,"vega":0.03001385715860689,"rho":0.010215656848225087,"breakevenPct":13.135697743488553},{"delta":0.55,"premium":1.2392211540314328,"strike":31.896153870857738,"iv":0.4470382019917257,"gamma":0.1423581207235275,"theta":-0.025738627957458918,"vega":0.030679744161710633,"rho":0.011326591870136297,"breakevenPct":8.604965666631177},{"delta":0.6,"premium":1.2289308833864019,"strike":30.524117784853587,"iv":0.3211784320990154,"gamma":0.16098466144456403,"theta":-0.020066682981005286,"vega":0.031345631164814376,"rho":0.012437526892047506,"breakevenPct":4.074233589773808},{"delta":0.65,"premium":2.5957592549842436,"strike":28.60364082684118,"iv":0.42127770349503124,"gamma":0.15305892626994982,"theta":-0.019077460750447917,"vega":0.02944532867981342,"rho":0.012573484261144529,"breakevenPct":2.259587288841105},{"delta":0.7,"premium":4.813816301884309,"strike":26.344159964124643,"iv":0.6610474502507446,"gamma":0.12872061926339617,"theta":-0.020982737045671083,"vega":0.025958805507990484,"rho":0.012106785540637965,"breakevenPct":2.1238160144508393},{"delta":0.75,"premium":7.031873348784379,"strike":24.084679101408103,"iv":0.9008171970064585,"gamma":0.10438231225684247,"theta":-0.022888013340894253,"vega":0.02247228233616754,"rho":0.011640086820131401,"breakevenPct":1.988044740060573},{"delta":0.8,"premium":9.24993039568445,"strike":21.825198238691563,"iv":1.1405869437621723,"gamma":0.08004400525028876,"theta":-0.024793289636117422,"vega":0.018985759164344595,"rho":0.011173388099624836,"breakevenPct":1.8522734656703068},{"delta":0.85,"premium":11.467987442584514,"strike":19.565717375975026,"iv":1.3803566905178855,"gamma":0.05570569824373513,"theta":-0.02669856593134059,"vega":0.015499235992521659,"rho":0.010706689379118272,"breakevenPct":1.716502191280041},{"delta":0.9,"premium":13.686044489484585,"strike":17.306236513258487,"iv":1.6201264372735995,"gamma":0.031367391237181436,"theta":-0.028603842226563755,"vega":0.012012712820698712,"rho":0.010239990658611708,"breakevenPct":1.5807309168897747}],"put":[{"delta":0.1,"premium":0.8172169640542817,"strike":19.43015841237792,"iv":1.6914605493758974,"gamma":0.015775825387202562,"theta":-0.04343346032848358,"vega":0.014607821078391241,"rho":-0.002930048024252832,"breakevenPct":38.99396444338369},{"delta":0.15,"premium":0.8143554218472251,"strike":23.59736724557611,"iv":1.1033750634603394,"gamma":0.02903601072274324,"theta":-0.03795175130349137,"vega":0.019416218965908852,"rho":-0.004100552184940216,"breakevenPct":25.326083829141645},{"delta":0.2,"premium":0.6703629699353797,"strike":25.90725939870759,"iv":0.7397110681061773,"gamma":0.05240518934214332,"theta":-0.027686940083273087,"vega":0.02217046383061074,"rho":-0.005189425861319976,"breakevenPct":17.283197545813792},{"delta":0.25,"premium":0.7220671178046146,"strike":26.941342356092292,"iv":0.6414766633890796,"gamma":0.0724917265677136,"theta":-0.02551924676405986,"vega":0.024693576850379893,"rho":-0.0064169949703822326,"breakevenPct":14.063339107546128},{"delta":0.3,"premium":0.7737712656738496,"strike":27.97542531347699,"iv":0.5432422586719821,"gamma":0.09257826379328388,"theta":-0.023351553444846632,"vega":0.027216689870149042,"rho":-0.007644564079444489,"breakevenPct":10.843480669278465},{"delta":0.35,"premium":0.8254754135430845,"strike":29.00950827086169,"iv":0.44500785395488435,"gamma":0.11266480101885418,"theta":-0.021183860125633405,"vega":0.029739802889918197,"rho":-0.008872133188506746,"breakevenPct":7.623622231010803},{"delta":0.4,"premium":0.9017636504672797,"strike":30.030940636378357,"iv":0.3529267588340107,"gamma":0.13144726965842804,"theta":-0.019179899189799333,"vega":0.03212464597395076,"rho":-0.010114742796875697,"breakevenPct":4.525804700389784},{"delta":0.45,"premium":1.5366582368088926,"strike":30.76492281712011,"iv":0.400662835815693,"gamma":0.12059833765570603,"theta":-0.020896309944629564,"vega":0.03136768201915745,"rho":-0.011699106716024435,"breakevenPct":4.201033823955382},{"delta":0.5,"premium":2.1715528231505052,"strike":31.498904997861857,"iv":0.4483989127973753,"gamma":0.10974940565298402,"theta":-0.022612720699459795,"vega":0.030610718064364127,"rho":-0.013283470635173173,"breakevenPct":3.876262947520979},{"delta":0.55,"premium":2.806447409492119,"strike":32.232887178603605,"iv":0.4961349897790577,"gamma":0.098900473650262,"theta":-0.024329131454290026,"vega":0.029853754109570807,"rho":-0.014867834554321915,"breakevenPct":3.5514920710865763},{"delta":0.6,"premium":3.4413419958337306,"strike":32.96686935934535,"iv":0.5438710667607399,"gamma":0.08805154164754,"theta":-0.026045542209120257,"vega":0.02909679015477749,"rho":-0.01645219847347065,"breakevenPct":3.226721194652174},{"delta":0.65,"premium":4.076236582175344,"strike":33.7008515400871,"iv":0.5916071437424223,"gamma":0.07720260964481797,"theta":-0.02776195296395049,"vega":0.028339826199984174,"rho":-0.01803656239261939,"breakevenPct":2.901950318217771},{"delta":0.7,"premium":4.711131168516957,"strike":34.43483372082885,"iv":0.6393432207241045,"gamma":0.06635367764209597,"theta":-0.02947836371878072,"vega":0.027582862245190857,"rho":-0.01962092631176813,"breakevenPct":2.577179441783369},{"delta":0.75,"premium":5.876881067961163,"strike":35.69781553398058,"iv":0.7130563106796115,"gamma":0.05458070388349516,"theta":-0.03124660194174757,"vega":0.026260315533980585,"rho":-0.021602368626815815,"breakevenPct":2.2584907701756265},{"delta":0.8,"premium":8.819842233009712,"strike":38.73179611650486,"iv":0.8737359223300972,"gamma":0.03971419902912619,"theta":-0.03318834951456311,"vega":0.02304429611650485,"rho":-0.02491316035422086,"breakevenPct":1.9601642625527897},{"delta":0.85,"premium":12.739783983188232,"strike":42.80185831582107,"iv":1.026575886309591,"gamma":0.027533367739484498,"theta":-0.031617729314618495,"vega":0.019270768823439654,"rho":-0.028985914038285297,"breakevenPct":1.4681273922227456}]}},"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"}}