{"symbol":"IIIN","url":"https://intraalpha.com/companies/IIIN","capturedAt":"2026-10-22T23:44:27.952Z","state":"partial","quote":{"symbol":"IIIN","last_price":30.3,"prev_close":30.39,"regular_close":30.3,"change":-0.09,"change_pct":-0.2962,"regular_change":-0.09,"regular_change_pct":-0.2962,"extended_change":0,"extended_change_pct":0,"bid":24.92,"ask":33.33,"bid_size":200,"ask_size":100,"volume":245793,"vwap":30.220288,"open":29.93,"high":31.11,"low":29.2584,"close":30.3,"trade_count":6088,"last_trade_at":"2026-10-22T23:00:00.004080874Z","last_quote_at":"2026-10-22T23:00:05.196901123Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:24.576560994-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.405Z","bars":[{"c":29.73,"h":29.73,"l":29.73,"n":3,"o":29.73,"t":"2026-10-15T13:30:00Z","v":1431,"vw":29.73},{"c":29.795,"h":29.795,"l":29.795,"n":8,"o":29.795,"t":"2026-10-15T13:45:00Z","v":280,"vw":29.795},{"c":29.795,"h":29.795,"l":29.795,"n":4,"o":29.795,"t":"2026-10-15T13:55:00Z","v":147,"vw":29.795},{"c":29.59,"h":29.59,"l":29.59,"n":9,"o":29.59,"t":"2026-10-15T14:05:00Z","v":273,"vw":29.59},{"c":30.02,"h":30.02,"l":30.02,"n":30,"o":30.02,"t":"2026-10-15T14:10:00Z","v":759,"vw":30.02},{"c":30.005,"h":30.13,"l":30.005,"n":19,"o":30.13,"t":"2026-10-15T14:15:00Z","v":361,"vw":30.046667},{"c":30.01,"h":30.17,"l":30.01,"n":10,"o":30.17,"t":"2026-10-15T14:20:00Z","v":262,"vw":30.09},{"c":30.05,"h":30.05,"l":30.045,"n":5,"o":30.045,"t":"2026-10-15T14:30:00Z","v":221,"vw":30.0475},{"c":30.09,"h":30.09,"l":30.09,"n":8,"o":30.09,"t":"2026-10-15T14:50:00Z","v":275,"vw":30.09},{"c":29.815,"h":30.11,"l":29.75,"n":237,"o":30.11,"t":"2026-10-15T14:55:00Z","v":13180,"vw":29.865101},{"c":29.79,"h":29.89,"l":29.79,"n":24,"o":29.89,"t":"2026-10-15T15:00:00Z","v":686,"vw":29.867679},{"c":29.845,"h":29.845,"l":29.845,"n":6,"o":29.845,"t":"2026-10-15T15:05:00Z","v":126,"vw":29.845},{"c":29.89,"h":29.89,"l":29.87,"n":14,"o":29.87,"t":"2026-10-15T15:10:00Z","v":405,"vw":29.88},{"c":29.835,"h":29.9,"l":29.78,"n":31,"o":29.9,"t":"2026-10-15T15:15:00Z","v":1105,"vw":29.846429},{"c":29.74,"h":29.76,"l":29.71,"n":25,"o":29.76,"t":"2026-10-15T15:30:00Z","v":1045,"vw":29.74146},{"c":29.73,"h":29.74,"l":29.73,"n":13,"o":29.735,"t":"2026-10-15T15:45:00Z","v":347,"vw":29.735},{"c":29.74,"h":29.74,"l":29.74,"n":8,"o":29.74,"t":"2026-10-15T15:55:00Z","v":258,"vw":29.74},{"c":29.725,"h":29.725,"l":29.71,"n":7,"o":29.725,"t":"2026-10-15T16:00:00Z","v":2503,"vw":29.7244},{"c":29.72,"h":29.72,"l":29.72,"n":8,"o":29.72,"t":"2026-10-15T16:10:00Z","v":291,"vw":29.72},{"c":29.695,"h":29.695,"l":29.695,"n":6,"o":29.695,"t":"2026-10-15T16:25:00Z","v":311,"vw":29.695},{"c":29.59,"h":29.59,"l":29.59,"n":3,"o":29.59,"t":"2026-10-15T16:30:00Z","v":128,"vw":29.59},{"c":29.63,"h":29.685,"l":29.63,"n":19,"o":29.685,"t":"2026-10-15T16:35:00Z","v":702,"vw":29.648333},{"c":29.61,"h":29.61,"l":29.61,"n":12,"o":29.61,"t":"2026-10-15T16:40:00Z","v":140,"vw":29.61},{"c":29.59,"h":29.65,"l":29.59,"n":42,"o":29.65,"t":"2026-10-15T17:00:00Z","v":1215,"vw":29.611281},{"c":29.635,"h":29.635,"l":29.635,"n":6,"o":29.635,"t":"2026-10-15T17:05:00Z","v":206,"vw":29.635},{"c":29.67,"h":29.67,"l":29.67,"n":9,"o":29.67,"t":"2026-10-15T17:10:00Z","v":196,"vw":29.67},{"c":29.69,"h":29.69,"l":29.69,"n":39,"o":29.69,"t":"2026-10-15T17:15:00Z","v":538,"vw":29.69},{"c":29.63,"h":29.63,"l":29.63,"n":14,"o":29.63,"t":"2026-10-15T17:20:00Z","v":308,"vw":29.63},{"c":29.59,"h":29.635,"l":29.59,"n":12,"o":29.635,"t":"2026-10-15T17:45:00Z","v":625,"vw":29.60125},{"c":29.635,"h":29.635,"l":29.635,"n":12,"o":29.635,"t":"2026-10-15T17:50:00Z","v":226,"vw":29.635},{"c":29.635,"h":29.635,"l":29.635,"n":4,"o":29.635,"t":"2026-10-15T17:55:00Z","v":128,"vw":29.635},{"c":29.59,"h":29.59,"l":29.59,"n":9,"o":29.59,"t":"2026-10-15T18:00:00Z","v":427,"vw":29.59},{"c":29.68,"h":29.71,"l":29.63,"n":88,"o":29.635,"t":"2026-10-15T18:10:00Z","v":2528,"vw":29.674059},{"c":29.76,"h":29.76,"l":29.76,"n":7,"o":29.76,"t":"2026-10-15T18:15:00Z","v":325,"vw":29.76},{"c":29.76,"h":29.78,"l":29.68,"n":57,"o":29.76,"t":"2026-10-15T18:20:00Z","v":4446,"vw":29.75245},{"c":29.71,"h":29.775,"l":29.71,"n":15,"o":29.775,"t":"2026-10-15T18:25:00Z","v":433,"vw":29.7425},{"c":29.71,"h":29.71,"l":29.71,"n":11,"o":29.71,"t":"2026-10-15T18:35:00Z","v":233,"vw":29.71},{"c":29.715,"h":29.715,"l":29.68,"n":70,"o":29.71,"t":"2026-10-15T18:40:00Z","v":3031,"vw":29.706111},{"c":29.77,"h":29.77,"l":29.77,"n":56,"o":29.77,"t":"2026-10-15T18:50:00Z","v":644,"vw":29.77},{"c":29.8,"h":29.8,"l":29.8,"n":5,"o":29.8,"t":"2026-10-15T18:55:00Z","v":122,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":25,"o":29.8,"t":"2026-10-15T19:00:00Z","v":872,"vw":29.8},{"c":29.795,"h":29.795,"l":29.795,"n":17,"o":29.795,"t":"2026-10-15T19:05:00Z","v":373,"vw":29.795},{"c":29.795,"h":29.81,"l":29.795,"n":34,"o":29.81,"t":"2026-10-15T19:15:00Z","v":1268,"vw":29.79875},{"c":29.825,"h":29.825,"l":29.82,"n":29,"o":29.82,"t":"2026-10-15T19:20:00Z","v":613,"vw":29.8225},{"c":29.77,"h":29.8,"l":29.77,"n":61,"o":29.8,"t":"2026-10-15T19:25:00Z","v":1817,"vw":29.788},{"c":29.76,"h":29.76,"l":29.76,"n":16,"o":29.76,"t":"2026-10-15T19:30:00Z","v":318,"vw":29.76},{"c":29.71,"h":29.71,"l":29.71,"n":41,"o":29.71,"t":"2026-10-15T19:35:00Z","v":949,"vw":29.71},{"c":29.65,"h":29.705,"l":29.64,"n":87,"o":29.705,"t":"2026-10-15T19:40:00Z","v":2662,"vw":29.66508},{"c":29.645,"h":29.67,"l":29.6,"n":87,"o":29.64,"t":"2026-10-15T19:45:00Z","v":2670,"vw":29.639545},{"c":29.66,"h":29.68,"l":29.62,"n":154,"o":29.645,"t":"2026-10-15T19:50:00Z","v":5423,"vw":29.660226},{"c":29.68,"h":29.71,"l":29.63,"n":447,"o":29.645,"t":"2026-10-15T19:55:00Z","v":12709,"vw":29.661546},{"c":29.67,"h":29.67,"l":29.67,"n":6,"o":29.67,"t":"2026-10-15T20:00:00Z","v":31145,"vw":29.67},{"c":29.85,"h":29.85,"l":29.85,"n":4,"o":29.85,"t":"2026-10-16T13:30:00Z","v":1967,"vw":29.85},{"c":29.95,"h":29.95,"l":29.95,"n":7,"o":29.95,"t":"2026-10-16T13:35:00Z","v":158,"vw":29.95},{"c":30.295,"h":30.295,"l":29.97,"n":16,"o":29.97,"t":"2026-10-16T13:45:00Z","v":555,"vw":30.12875},{"c":30.25,"h":30.28,"l":30.25,"n":5,"o":30.28,"t":"2026-10-16T13:50:00Z","v":307,"vw":30.27},{"c":30.28,"h":30.28,"l":30.23,"n":35,"o":30.26,"t":"2026-10-16T13:55:00Z","v":1401,"vw":30.258462},{"c":30.29,"h":30.29,"l":30.29,"n":4,"o":30.29,"t":"2026-10-16T14:00:00Z","v":153,"vw":30.29},{"c":30.28,"h":30.28,"l":30.27,"n":14,"o":30.27,"t":"2026-10-16T14:05:00Z","v":390,"vw":30.273333},{"c":30.23,"h":30.23,"l":30.225,"n":8,"o":30.225,"t":"2026-10-16T14:10:00Z","v":236,"vw":30.2275},{"c":30.28,"h":30.28,"l":30.28,"n":5,"o":30.28,"t":"2026-10-16T14:15:00Z","v":106,"vw":30.28},{"c":30.3,"h":30.3,"l":30.3,"n":3,"o":30.3,"t":"2026-10-16T14:30:00Z","v":102,"vw":30.3},{"c":30.19,"h":30.295,"l":30.19,"n":20,"o":30.295,"t":"2026-10-16T14:35:00Z","v":1177,"vw":30.215625},{"c":30.22,"h":30.22,"l":30.09,"n":10,"o":30.12,"t":"2026-10-16T14:45:00Z","v":370,"vw":30.143333},{"c":30.22,"h":30.22,"l":30.17,"n":16,"o":30.17,"t":"2026-10-16T14:50:00Z","v":463,"vw":30.2075},{"c":30.22,"h":30.29,"l":30.22,"n":10,"o":30.29,"t":"2026-10-16T14:55:00Z","v":294,"vw":30.255},{"c":30.25,"h":30.25,"l":30.25,"n":5,"o":30.25,"t":"2026-10-16T15:00:00Z","v":124,"vw":30.25},{"c":30.31,"h":30.31,"l":30.31,"n":5,"o":30.31,"t":"2026-10-16T15:15:00Z","v":105,"vw":30.31},{"c":30.18,"h":30.21,"l":30.18,"n":22,"o":30.19,"t":"2026-10-16T15:20:00Z","v":1168,"vw":30.185},{"c":30.145,"h":30.26,"l":30.105,"n":43,"o":30.26,"t":"2026-10-16T15:25:00Z","v":1037,"vw":30.176666},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-16T15:30:00Z","v":124,"vw":30.15},{"c":30.23,"h":30.23,"l":30.23,"n":5,"o":30.23,"t":"2026-10-16T15:35:00Z","v":106,"vw":30.23},{"c":30.04,"h":30.155,"l":30.04,"n":12,"o":30.155,"t":"2026-10-16T15:40:00Z","v":421,"vw":30.078333},{"c":30.025,"h":30.155,"l":29.99,"n":36,"o":30.155,"t":"2026-10-16T15:45:00Z","v":1590,"vw":30.0305},{"c":30.025,"h":30.025,"l":30.025,"n":6,"o":30.025,"t":"2026-10-16T15:50:00Z","v":128,"vw":30.025},{"c":29.935,"h":29.995,"l":29.935,"n":31,"o":29.96,"t":"2026-10-16T15:55:00Z","v":1063,"vw":29.963333},{"c":29.977,"h":29.977,"l":29.9,"n":25,"o":29.9,"t":"2026-10-16T16:00:00Z","v":1016,"vw":29.921167},{"c":29.9,"h":29.9,"l":29.9,"n":33,"o":29.9,"t":"2026-10-16T16:05:00Z","v":851,"vw":29.9},{"c":29.91,"h":29.91,"l":29.89,"n":18,"o":29.89,"t":"2026-10-16T16:10:00Z","v":578,"vw":29.895},{"c":29.83,"h":29.9,"l":29.83,"n":22,"o":29.9,"t":"2026-10-16T16:15:00Z","v":939,"vw":29.8675},{"c":29.81,"h":29.81,"l":29.81,"n":11,"o":29.81,"t":"2026-10-16T16:30:00Z","v":382,"vw":29.81},{"c":29.79,"h":29.79,"l":29.79,"n":10,"o":29.79,"t":"2026-10-16T16:35:00Z","v":181,"vw":29.79},{"c":29.825,"h":29.825,"l":29.825,"n":4,"o":29.825,"t":"2026-10-16T16:40:00Z","v":109,"vw":29.825},{"c":29.6475,"h":29.7975,"l":29.6475,"n":57,"o":29.79,"t":"2026-10-16T16:45:00Z","v":4962,"vw":29.763306},{"c":29.605,"h":29.605,"l":29.605,"n":8,"o":29.605,"t":"2026-10-16T16:50:00Z","v":595,"vw":29.605},{"c":29.6,"h":29.6,"l":29.57,"n":23,"o":29.57,"t":"2026-10-16T16:55:00Z","v":3009,"vw":29.598706},{"c":29.58,"h":29.595,"l":29.55,"n":11,"o":29.595,"t":"2026-10-16T17:00:00Z","v":500,"vw":29.56875},{"c":29.54,"h":29.55,"l":29.54,"n":26,"o":29.55,"t":"2026-10-16T17:05:00Z","v":698,"vw":29.546667},{"c":29.545,"h":29.545,"l":29.545,"n":22,"o":29.545,"t":"2026-10-16T17:10:00Z","v":333,"vw":29.545},{"c":29.51,"h":29.57,"l":29.51,"n":38,"o":29.57,"t":"2026-10-16T17:15:00Z","v":1900,"vw":29.537583},{"c":29.55,"h":29.55,"l":29.435,"n":115,"o":29.51,"t":"2026-10-16T17:20:00Z","v":5377,"vw":29.488526},{"c":29.58,"h":29.58,"l":29.5,"n":44,"o":29.505,"t":"2026-10-16T17:25:00Z","v":4225,"vw":29.522723},{"c":29.53,"h":29.53,"l":29.53,"n":12,"o":29.53,"t":"2026-10-16T17:30:00Z","v":330,"vw":29.53},{"c":29.65,"h":29.65,"l":29.65,"n":4,"o":29.65,"t":"2026-10-16T17:35:00Z","v":261,"vw":29.65},{"c":29.5701,"h":29.66,"l":29.5701,"n":27,"o":29.58,"t":"2026-10-16T17:40:00Z","v":2947,"vw":29.63184},{"c":29.59,"h":29.63,"l":29.59,"n":26,"o":29.63,"t":"2026-10-16T17:45:00Z","v":808,"vw":29.598},{"c":29.45,"h":29.58,"l":29.45,"n":58,"o":29.58,"t":"2026-10-16T17:50:00Z","v":7870,"vw":29.493033},{"c":29.4,"h":29.505,"l":29.36,"n":54,"o":29.505,"t":"2026-10-16T17:55:00Z","v":1792,"vw":29.440659},{"c":29.375,"h":29.375,"l":29.375,"n":6,"o":29.375,"t":"2026-10-16T18:00:00Z","v":363,"vw":29.375},{"c":29.445,"h":29.5,"l":29.42,"n":53,"o":29.43,"t":"2026-10-16T18:05:00Z","v":2603,"vw":29.435937},{"c":29.46,"h":29.49,"l":29.46,"n":17,"o":29.46,"t":"2026-10-16T18:15:00Z","v":694,"vw":29.465},{"c":29.5,"h":29.5,"l":29.49,"n":28,"o":29.49,"t":"2026-10-16T18:20:00Z","v":980,"vw":29.498571},{"c":29.48,"h":29.48,"l":29.48,"n":3,"o":29.48,"t":"2026-10-16T18:25:00Z","v":149,"vw":29.48},{"c":29.52,"h":29.52,"l":29.52,"n":14,"o":29.52,"t":"2026-10-16T18:30:00Z","v":188,"vw":29.52},{"c":29.5,"h":29.5,"l":29.5,"n":16,"o":29.5,"t":"2026-10-16T18:35:00Z","v":717,"vw":29.5},{"c":29.52,"h":29.52,"l":29.495,"n":10,"o":29.495,"t":"2026-10-16T18:40:00Z","v":378,"vw":29.5075},{"c":29.495,"h":29.495,"l":29.495,"n":3,"o":29.495,"t":"2026-10-16T18:50:00Z","v":120,"vw":29.495},{"c":29.5,"h":29.5,"l":29.43,"n":82,"o":29.46,"t":"2026-10-16T18:55:00Z","v":2916,"vw":29.463492},{"c":29.505,"h":29.53,"l":29.48,"n":85,"o":29.505,"t":"2026-10-16T19:00:00Z","v":5535,"vw":29.502677},{"c":29.5,"h":29.535,"l":29.49,"n":66,"o":29.5,"t":"2026-10-16T19:05:00Z","v":3971,"vw":29.518326},{"c":29.51,"h":29.51,"l":29.46,"n":42,"o":29.47,"t":"2026-10-16T19:10:00Z","v":2212,"vw":29.48},{"c":29.59,"h":29.59,"l":29.465,"n":66,"o":29.465,"t":"2026-10-16T19:15:00Z","v":2219,"vw":29.521364},{"c":29.605,"h":29.605,"l":29.605,"n":4,"o":29.605,"t":"2026-10-16T19:20:00Z","v":126,"vw":29.605},{"c":29.57,"h":29.605,"l":29.57,"n":31,"o":29.605,"t":"2026-10-16T19:25:00Z","v":1036,"vw":29.577},{"c":29.55,"h":29.595,"l":29.55,"n":53,"o":29.57,"t":"2026-10-16T19:35:00Z","v":1821,"vw":29.570625},{"c":29.52,"h":29.53,"l":29.52,"n":18,"o":29.53,"t":"2026-10-16T19:40:00Z","v":549,"vw":29.525},{"c":29.56,"h":29.57,"l":29.54,"n":20,"o":29.54,"t":"2026-10-16T19:45:00Z","v":1459,"vw":29.557445},{"c":29.61,"h":29.61,"l":29.58,"n":129,"o":29.6,"t":"2026-10-16T19:50:00Z","v":4359,"vw":29.597882},{"c":29.68,"h":29.68,"l":29.53,"n":522,"o":29.6,"t":"2026-10-16T19:55:00Z","v":18154,"vw":29.611093},{"c":29.66,"h":29.66,"l":29.66,"n":14,"o":29.66,"t":"2026-10-16T20:00:00Z","v":28565,"vw":29.66},{"c":29.94,"h":29.94,"l":29.65,"n":12,"o":29.94,"t":"2026-10-19T13:30:00Z","v":895,"vw":29.826578},{"c":29.614,"h":29.614,"l":29.614,"n":2,"o":29.614,"t":"2026-10-19T13:45:00Z","v":278,"vw":29.614},{"c":29.585,"h":29.585,"l":29.585,"n":4,"o":29.585,"t":"2026-10-19T13:50:00Z","v":221,"vw":29.585},{"c":29.595,"h":29.595,"l":29.595,"n":4,"o":29.595,"t":"2026-10-19T14:00:00Z","v":353,"vw":29.595},{"c":29.605,"h":29.605,"l":29.605,"n":17,"o":29.605,"t":"2026-10-19T14:15:00Z","v":1074,"vw":29.605},{"c":29.67,"h":29.67,"l":29.67,"n":5,"o":29.67,"t":"2026-10-19T14:20:00Z","v":435,"vw":29.67},{"c":29.585,"h":29.585,"l":29.585,"n":7,"o":29.585,"t":"2026-10-19T14:40:00Z","v":263,"vw":29.585},{"c":29.575,"h":29.575,"l":29.575,"n":6,"o":29.575,"t":"2026-10-19T14:50:00Z","v":118,"vw":29.575},{"c":29.59,"h":29.59,"l":29.58,"n":23,"o":29.58,"t":"2026-10-19T15:00:00Z","v":973,"vw":29.585},{"c":29.655,"h":29.675,"l":29.655,"n":13,"o":29.675,"t":"2026-10-19T15:05:00Z","v":322,"vw":29.665},{"c":29.71,"h":29.71,"l":29.71,"n":44,"o":29.71,"t":"2026-10-19T15:10:00Z","v":691,"vw":29.71},{"c":29.81,"h":29.82,"l":29.805,"n":24,"o":29.805,"t":"2026-10-19T15:15:00Z","v":962,"vw":29.809852},{"c":29.855,"h":29.855,"l":29.855,"n":9,"o":29.855,"t":"2026-10-19T15:20:00Z","v":153,"vw":29.855},{"c":29.77,"h":29.77,"l":29.77,"n":31,"o":29.77,"t":"2026-10-19T15:30:00Z","v":685,"vw":29.77},{"c":29.72,"h":29.72,"l":29.72,"n":2,"o":29.72,"t":"2026-10-19T15:35:00Z","v":177,"vw":29.72},{"c":29.72,"h":29.76,"l":29.72,"n":24,"o":29.76,"t":"2026-10-19T15:45:00Z","v":1102,"vw":29.737143},{"c":29.52,"h":29.52,"l":29.52,"n":4,"o":29.52,"t":"2026-10-19T16:00:00Z","v":243,"vw":29.52},{"c":29.48,"h":29.48,"l":29.48,"n":9,"o":29.48,"t":"2026-10-19T16:20:00Z","v":208,"vw":29.48},{"c":29.5475,"h":29.5475,"l":29.5475,"n":3,"o":29.5475,"t":"2026-10-19T16:30:00Z","v":142,"vw":29.5475},{"c":29.525,"h":29.55,"l":29.525,"n":8,"o":29.55,"t":"2026-10-19T16:40:00Z","v":351,"vw":29.533333},{"c":29.61,"h":29.62,"l":29.53,"n":58,"o":29.53,"t":"2026-10-19T16:45:00Z","v":2628,"vw":29.588},{"c":29.625,"h":29.625,"l":29.625,"n":9,"o":29.625,"t":"2026-10-19T16:50:00Z","v":214,"vw":29.625},{"c":29.56,"h":29.56,"l":29.56,"n":21,"o":29.56,"t":"2026-10-19T17:00:00Z","v":512,"vw":29.56},{"c":29.5,"h":29.5,"l":29.5,"n":4,"o":29.5,"t":"2026-10-19T17:25:00Z","v":132,"vw":29.5},{"c":29.49,"h":29.545,"l":29.49,"n":7,"o":29.545,"t":"2026-10-19T17:30:00Z","v":532,"vw":29.532356},{"c":29.5625,"h":29.64,"l":29.53,"n":73,"o":29.53,"t":"2026-10-19T17:40:00Z","v":4060,"vw":29.577498},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-10-19T17:45:00Z","v":108,"vw":29.6},{"c":29.54,"h":29.54,"l":29.53,"n":5,"o":29.53,"t":"2026-10-19T17:50:00Z","v":239,"vw":29.535},{"c":29.55,"h":29.55,"l":29.55,"n":5,"o":29.55,"t":"2026-10-19T17:55:00Z","v":205,"vw":29.55},{"c":29.59,"h":29.59,"l":29.59,"n":4,"o":29.59,"t":"2026-10-19T18:10:00Z","v":222,"vw":29.59},{"c":29.53,"h":29.53,"l":29.53,"n":6,"o":29.53,"t":"2026-10-19T18:15:00Z","v":418,"vw":29.53},{"c":29.565,"h":29.565,"l":29.565,"n":5,"o":29.565,"t":"2026-10-19T18:25:00Z","v":143,"vw":29.565},{"c":29.52,"h":29.61,"l":29.5,"n":142,"o":29.535,"t":"2026-10-19T18:50:00Z","v":5548,"vw":29.573154},{"c":29.43,"h":29.52,"l":29.43,"n":138,"o":29.52,"t":"2026-10-19T18:55:00Z","v":6884,"vw":29.492808},{"c":29.445,"h":29.47,"l":29.41,"n":83,"o":29.425,"t":"2026-10-19T19:00:00Z","v":3751,"vw":29.439858},{"c":29.41,"h":29.4629,"l":29.41,"n":70,"o":29.445,"t":"2026-10-19T19:05:00Z","v":1796,"vw":29.443412},{"c":29.435,"h":29.435,"l":29.435,"n":4,"o":29.435,"t":"2026-10-19T19:10:00Z","v":187,"vw":29.435},{"c":29.445,"h":29.45,"l":29.415,"n":69,"o":29.415,"t":"2026-10-19T19:15:00Z","v":3179,"vw":29.430238},{"c":29.44,"h":29.44,"l":29.44,"n":9,"o":29.44,"t":"2026-10-19T19:20:00Z","v":214,"vw":29.44},{"c":29.38,"h":29.38,"l":29.38,"n":17,"o":29.38,"t":"2026-10-19T19:25:00Z","v":508,"vw":29.38},{"c":29.36,"h":29.38,"l":29.36,"n":93,"o":29.38,"t":"2026-10-19T19:30:00Z","v":4000,"vw":29.364731},{"c":29.45,"h":29.45,"l":29.3775,"n":57,"o":29.4,"t":"2026-10-19T19:35:00Z","v":2231,"vw":29.401995},{"c":29.57,"h":29.57,"l":29.46,"n":70,"o":29.46,"t":"2026-10-19T19:40:00Z","v":1837,"vw":29.489317},{"c":29.52,"h":29.565,"l":29.52,"n":22,"o":29.565,"t":"2026-10-19T19:45:00Z","v":535,"vw":29.5425},{"c":29.45,"h":29.51,"l":29.43,"n":187,"o":29.46,"t":"2026-10-19T19:50:00Z","v":8669,"vw":29.484323},{"c":29.51,"h":29.56,"l":29.46,"n":651,"o":29.46,"t":"2026-10-19T19:55:00Z","v":14764,"vw":29.511523},{"c":29.53,"h":29.53,"l":29.53,"n":20,"o":29.53,"t":"2026-10-19T20:00:00Z","v":25338,"vw":29.53},{"c":29.39,"h":29.39,"l":29.39,"n":10,"o":29.39,"t":"2026-10-20T13:30:00Z","v":674,"vw":29.39},{"c":29.35,"h":29.35,"l":29.31,"n":12,"o":29.31,"t":"2026-10-20T13:35:00Z","v":629,"vw":29.329474},{"c":29.62,"h":29.62,"l":29.62,"n":46,"o":29.62,"t":"2026-10-20T13:40:00Z","v":1544,"vw":29.62},{"c":29.59,"h":29.59,"l":29.48,"n":16,"o":29.49,"t":"2026-10-20T13:45:00Z","v":1530,"vw":29.571492},{"c":29.45,"h":29.45,"l":29.416,"n":5,"o":29.416,"t":"2026-10-20T13:50:00Z","v":282,"vw":29.433},{"c":29.61,"h":29.69,"l":29.6,"n":51,"o":29.6,"t":"2026-10-20T13:55:00Z","v":3133,"vw":29.643045},{"c":29.645,"h":29.655,"l":29.645,"n":30,"o":29.655,"t":"2026-10-20T14:00:00Z","v":578,"vw":29.651667},{"c":29.55,"h":29.645,"l":29.55,"n":4,"o":29.645,"t":"2026-10-20T14:05:00Z","v":218,"vw":29.5975},{"c":29.635,"h":29.635,"l":29.5248,"n":8,"o":29.55,"t":"2026-10-20T14:10:00Z","v":793,"vw":29.556412},{"c":29.635,"h":29.635,"l":29.635,"n":6,"o":29.635,"t":"2026-10-20T14:15:00Z","v":220,"vw":29.635},{"c":29.78,"h":29.865,"l":29.625,"n":72,"o":29.625,"t":"2026-10-20T14:20:00Z","v":2861,"vw":29.762405},{"c":30.05,"h":30.05,"l":30.01,"n":18,"o":30.01,"t":"2026-10-20T14:25:00Z","v":342,"vw":30.03},{"c":30.325,"h":30.6,"l":30.235,"n":203,"o":30.24,"t":"2026-10-20T14:30:00Z","v":17469,"vw":30.431455},{"c":30.315,"h":30.315,"l":30.3025,"n":5,"o":30.3025,"t":"2026-10-20T14:35:00Z","v":441,"vw":30.312045},{"c":30.42,"h":30.44,"l":30.42,"n":23,"o":30.43,"t":"2026-10-20T14:40:00Z","v":1033,"vw":30.431667},{"c":30.33,"h":30.33,"l":30.33,"n":111,"o":30.33,"t":"2026-10-20T14:45:00Z","v":4030,"vw":30.33},{"c":30.52,"h":30.52,"l":30.33,"n":18,"o":30.33,"t":"2026-10-20T14:50:00Z","v":665,"vw":30.405},{"c":30.51,"h":30.51,"l":30.51,"n":6,"o":30.51,"t":"2026-10-20T14:55:00Z","v":161,"vw":30.51},{"c":30.555,"h":30.56,"l":30.415,"n":70,"o":30.415,"t":"2026-10-20T15:00:00Z","v":2112,"vw":30.503},{"c":30.43,"h":30.53,"l":30.43,"n":24,"o":30.53,"t":"2026-10-20T15:05:00Z","v":512,"vw":30.496667},{"c":30.25,"h":30.45,"l":30.25,"n":39,"o":30.45,"t":"2026-10-20T15:10:00Z","v":771,"vw":30.3925},{"c":30.31,"h":30.33,"l":30.25,"n":15,"o":30.25,"t":"2026-10-20T15:15:00Z","v":478,"vw":30.285},{"c":30.41,"h":30.41,"l":30.27,"n":13,"o":30.27,"t":"2026-10-20T15:20:00Z","v":796,"vw":30.374662},{"c":30.33,"h":30.41,"l":30.33,"n":26,"o":30.35,"t":"2026-10-20T15:25:00Z","v":788,"vw":30.355},{"c":30.31,"h":30.42,"l":30.31,"n":30,"o":30.33,"t":"2026-10-20T15:30:00Z","v":975,"vw":30.358333},{"c":30.32,"h":30.32,"l":30.32,"n":8,"o":30.32,"t":"2026-10-20T15:35:00Z","v":256,"vw":30.32},{"c":30.38,"h":30.44,"l":30.34,"n":76,"o":30.34,"t":"2026-10-20T15:40:00Z","v":2219,"vw":30.41263},{"c":30.35,"h":30.385,"l":30.35,"n":30,"o":30.36,"t":"2026-10-20T15:50:00Z","v":622,"vw":30.365},{"c":30.3,"h":30.35,"l":30.3,"n":20,"o":30.35,"t":"2026-10-20T15:55:00Z","v":515,"vw":30.3275},{"c":30.33,"h":30.4594,"l":30.27,"n":43,"o":30.29,"t":"2026-10-20T16:00:00Z","v":1540,"vw":30.373},{"c":30.28,"h":30.28,"l":30.25,"n":7,"o":30.25,"t":"2026-10-20T16:05:00Z","v":251,"vw":30.265},{"c":30.47,"h":30.7782,"l":30.23,"n":391,"o":30.23,"t":"2026-10-20T16:10:00Z","v":36344,"vw":30.590369},{"c":30.25,"h":30.52,"l":30.13,"n":120,"o":30.46,"t":"2026-10-20T16:15:00Z","v":13095,"vw":30.311105},{"c":30.395,"h":30.45,"l":30.07,"n":145,"o":30.25,"t":"2026-10-20T16:20:00Z","v":11378,"vw":30.302103},{"c":30.4,"h":30.4999,"l":30.27,"n":60,"o":30.391,"t":"2026-10-20T16:25:00Z","v":7580,"vw":30.379863},{"c":30.28,"h":30.315,"l":30.26,"n":59,"o":30.3001,"t":"2026-10-20T16:30:00Z","v":6286,"vw":30.297634},{"c":30.24,"h":30.375,"l":30.24,"n":110,"o":30.27,"t":"2026-10-20T16:35:00Z","v":11877,"vw":30.33196},{"c":30.28,"h":30.335,"l":30.135,"n":104,"o":30.135,"t":"2026-10-20T16:40:00Z","v":5832,"vw":30.199817},{"c":30.18,"h":30.345,"l":30.1,"n":241,"o":30.212,"t":"2026-10-20T16:45:00Z","v":18046,"vw":30.259144},{"c":30.01,"h":30.13,"l":30.01,"n":41,"o":30.13,"t":"2026-10-20T16:50:00Z","v":2587,"vw":30.07137},{"c":30.1,"h":30.19,"l":30.01,"n":58,"o":30.01,"t":"2026-10-20T16:55:00Z","v":6234,"vw":30.111633},{"c":30.08,"h":30.1899,"l":30.08,"n":6,"o":30.1899,"t":"2026-10-20T17:00:00Z","v":368,"vw":30.150928},{"c":30.105,"h":30.1697,"l":30.09,"n":34,"o":30.1697,"t":"2026-10-20T17:05:00Z","v":2166,"vw":30.118762},{"c":30.09,"h":30.13,"l":30.04,"n":30,"o":30.09,"t":"2026-10-20T17:10:00Z","v":2027,"vw":30.100742},{"c":30.169,"h":30.185,"l":30.04,"n":55,"o":30.04,"t":"2026-10-20T17:15:00Z","v":2174,"vw":30.148384},{"c":30.285,"h":30.285,"l":30.16,"n":52,"o":30.16,"t":"2026-10-20T17:20:00Z","v":2370,"vw":30.229408},{"c":30.23,"h":30.31,"l":30.23,"n":48,"o":30.24,"t":"2026-10-20T17:25:00Z","v":3338,"vw":30.281619},{"c":30.37,"h":30.37,"l":30.23,"n":30,"o":30.28,"t":"2026-10-20T17:30:00Z","v":1685,"vw":30.269313},{"c":30.2,"h":30.275,"l":30.2,"n":35,"o":30.22,"t":"2026-10-20T17:35:00Z","v":4429,"vw":30.234356},{"c":30.37,"h":30.37,"l":30.21,"n":62,"o":30.21,"t":"2026-10-20T17:40:00Z","v":2554,"vw":30.2997},{"c":30.36,"h":30.4,"l":30.36,"n":27,"o":30.4,"t":"2026-10-20T17:45:00Z","v":1465,"vw":30.386474},{"c":30.36,"h":30.3648,"l":30.36,"n":21,"o":30.36,"t":"2026-10-20T17:50:00Z","v":824,"vw":30.36096},{"c":30.3,"h":30.363,"l":30.28,"n":36,"o":30.32,"t":"2026-10-20T17:55:00Z","v":1454,"vw":30.320941},{"c":30.36,"h":30.4,"l":30.31,"n":62,"o":30.3666,"t":"2026-10-20T18:00:00Z","v":2208,"vw":30.369701},{"c":30.364,"h":30.365,"l":30.33,"n":37,"o":30.35,"t":"2026-10-20T18:05:00Z","v":1323,"vw":30.350622},{"c":30.35,"h":30.3641,"l":30.35,"n":13,"o":30.3641,"t":"2026-10-20T18:10:00Z","v":465,"vw":30.354573},{"c":30.29,"h":30.33,"l":30.25,"n":57,"o":30.33,"t":"2026-10-20T18:15:00Z","v":4251,"vw":30.300816},{"c":30.33,"h":30.34,"l":30.33,"n":27,"o":30.33,"t":"2026-10-20T18:20:00Z","v":1021,"vw":30.332},{"c":30.275,"h":30.29,"l":30.24,"n":31,"o":30.29,"t":"2026-10-20T18:25:00Z","v":1282,"vw":30.264737},{"c":30.26,"h":30.29,"l":30.26,"n":14,"o":30.29,"t":"2026-10-20T18:30:00Z","v":662,"vw":30.27},{"c":30.19,"h":30.24,"l":30.19,"n":17,"o":30.24,"t":"2026-10-20T18:35:00Z","v":679,"vw":30.218},{"c":30.15,"h":30.195,"l":30.15,"n":12,"o":30.195,"t":"2026-10-20T18:40:00Z","v":489,"vw":30.171667},{"c":30.13,"h":30.1943,"l":30.13,"n":15,"o":30.13,"t":"2026-10-20T18:45:00Z","v":565,"vw":30.155038},{"c":30.14,"h":30.14,"l":30.13,"n":20,"o":30.13,"t":"2026-10-20T18:50:00Z","v":464,"vw":30.135},{"c":30.14,"h":30.17,"l":30.14,"n":15,"o":30.17,"t":"2026-10-20T18:55:00Z","v":711,"vw":30.159091},{"c":30.16,"h":30.21,"l":30.16,"n":87,"o":30.17,"t":"2026-10-20T19:00:00Z","v":3462,"vw":30.179263},{"c":30.29,"h":30.29,"l":30.18,"n":69,"o":30.18,"t":"2026-10-20T19:05:00Z","v":2267,"vw":30.245338},{"c":30.27,"h":30.3,"l":30.27,"n":21,"o":30.28,"t":"2026-10-20T19:10:00Z","v":771,"vw":30.2825},{"c":30.29,"h":30.31,"l":30.29,"n":42,"o":30.29,"t":"2026-10-20T19:15:00Z","v":2034,"vw":30.29418},{"c":30.275,"h":30.3,"l":30.25,"n":40,"o":30.3,"t":"2026-10-20T19:20:00Z","v":1942,"vw":30.269009},{"c":30.31,"h":30.36,"l":30.24,"n":105,"o":30.24,"t":"2026-10-20T19:25:00Z","v":3442,"vw":30.319157},{"c":30.26,"h":30.31,"l":30.26,"n":44,"o":30.31,"t":"2026-10-20T19:30:00Z","v":1108,"vw":30.29},{"c":30.25,"h":30.28,"l":30.25,"n":46,"o":30.28,"t":"2026-10-20T19:35:00Z","v":1554,"vw":30.253689},{"c":30.445,"h":30.445,"l":30.285,"n":159,"o":30.29,"t":"2026-10-20T19:40:00Z","v":5868,"vw":30.334052},{"c":30.37,"h":30.45,"l":30.33,"n":144,"o":30.45,"t":"2026-10-20T19:45:00Z","v":4768,"vw":30.371429},{"c":30.47,"h":30.47,"l":30.355,"n":115,"o":30.355,"t":"2026-10-20T19:50:00Z","v":6184,"vw":30.428688},{"c":30.26,"h":30.43,"l":30.26,"n":475,"o":30.43,"t":"2026-10-20T19:55:00Z","v":18596,"vw":30.341313},{"c":30.29,"h":30.29,"l":30.29,"n":13,"o":30.29,"t":"2026-10-20T20:00:00Z","v":68090,"vw":30.29},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-20T20:30:00Z","v":200,"vw":30.29},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-21T08:40:00Z","v":158,"vw":30.33},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-21T10:05:00Z","v":116,"vw":30.3},{"c":30.555,"h":30.7299,"l":30.555,"n":13,"o":30.59,"t":"2026-10-21T13:30:00Z","v":3128,"vw":30.591266},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-10-21T13:35:00Z","v":205,"vw":30.6},{"c":30.49,"h":30.51,"l":30.49,"n":30,"o":30.51,"t":"2026-10-21T13:40:00Z","v":1138,"vw":30.49561},{"c":30.48,"h":30.48,"l":30.48,"n":3,"o":30.48,"t":"2026-10-21T13:45:00Z","v":110,"vw":30.48},{"c":30.49,"h":30.55,"l":30.49,"n":25,"o":30.505,"t":"2026-10-21T13:50:00Z","v":677,"vw":30.506854},{"c":30.4,"h":30.56,"l":30.4,"n":22,"o":30.56,"t":"2026-10-21T13:55:00Z","v":769,"vw":30.478},{"c":30.51,"h":30.51,"l":30.4,"n":22,"o":30.4,"t":"2026-10-21T14:00:00Z","v":793,"vw":30.459761},{"c":30.41,"h":30.41,"l":30.41,"n":5,"o":30.41,"t":"2026-10-21T14:05:00Z","v":120,"vw":30.41},{"c":30.48,"h":30.48,"l":30.48,"n":7,"o":30.48,"t":"2026-10-21T14:10:00Z","v":115,"vw":30.48},{"c":30.245,"h":30.4699,"l":30.245,"n":138,"o":30.4699,"t":"2026-10-21T14:15:00Z","v":5780,"vw":30.344854},{"c":30.11,"h":30.215,"l":30.11,"n":21,"o":30.215,"t":"2026-10-21T14:20:00Z","v":310,"vw":30.1625},{"c":30.21,"h":30.21,"l":30.21,"n":11,"o":30.21,"t":"2026-10-21T14:25:00Z","v":510,"vw":30.21},{"c":30.39,"h":30.39,"l":30.28,"n":45,"o":30.28,"t":"2026-10-21T14:35:00Z","v":1679,"vw":30.337143},{"c":30.32,"h":30.39,"l":30.32,"n":24,"o":30.39,"t":"2026-10-21T14:40:00Z","v":979,"vw":30.3375},{"c":30.47,"h":30.55,"l":30.4,"n":109,"o":30.4,"t":"2026-10-21T14:45:00Z","v":4436,"vw":30.502978},{"c":30.4,"h":30.45,"l":30.4,"n":28,"o":30.45,"t":"2026-10-21T14:50:00Z","v":829,"vw":30.432},{"c":30.345,"h":30.345,"l":30.345,"n":4,"o":30.345,"t":"2026-10-21T14:55:00Z","v":127,"vw":30.345},{"c":30.335,"h":30.335,"l":30.335,"n":6,"o":30.335,"t":"2026-10-21T15:00:00Z","v":124,"vw":30.335},{"c":30.33,"h":30.345,"l":30.33,"n":24,"o":30.345,"t":"2026-10-21T15:05:00Z","v":3872,"vw":30.331754},{"c":30.345,"h":30.41,"l":30.345,"n":34,"o":30.4,"t":"2026-10-21T15:10:00Z","v":583,"vw":30.377877},{"c":30.41,"h":30.41,"l":30.41,"n":3,"o":30.41,"t":"2026-10-21T15:15:00Z","v":138,"vw":30.41},{"c":30.47,"h":30.47,"l":30.46,"n":43,"o":30.46,"t":"2026-10-21T15:25:00Z","v":747,"vw":30.465305},{"c":30.5,"h":30.53,"l":30.5,"n":5,"o":30.53,"t":"2026-10-21T15:30:00Z","v":286,"vw":30.514286},{"c":30.54,"h":30.54,"l":30.54,"n":10,"o":30.54,"t":"2026-10-21T15:35:00Z","v":151,"vw":30.54},{"c":30.51,"h":30.54,"l":30.51,"n":32,"o":30.54,"t":"2026-10-21T15:40:00Z","v":329,"vw":30.524925},{"c":30.55,"h":30.55,"l":30.55,"n":57,"o":30.55,"t":"2026-10-21T15:45:00Z","v":826,"vw":30.55},{"c":30.48,"h":30.52,"l":30.48,"n":49,"o":30.5,"t":"2026-10-21T15:50:00Z","v":1732,"vw":30.500714},{"c":30.55,"h":30.55,"l":30.47,"n":54,"o":30.47,"t":"2026-10-21T16:00:00Z","v":2450,"vw":30.512164},{"c":30.5,"h":30.545,"l":30.5,"n":33,"o":30.545,"t":"2026-10-21T16:05:00Z","v":1915,"vw":30.537143},{"c":30.58,"h":30.58,"l":30.58,"n":11,"o":30.58,"t":"2026-10-21T16:15:00Z","v":256,"vw":30.58},{"c":30.54,"h":30.57,"l":30.54,"n":21,"o":30.57,"t":"2026-10-21T16:20:00Z","v":314,"vw":30.554493},{"c":30.535,"h":30.57,"l":30.535,"n":29,"o":30.54,"t":"2026-10-21T16:25:00Z","v":993,"vw":30.542494},{"c":30.52,"h":30.52,"l":30.5,"n":26,"o":30.52,"t":"2026-10-21T16:30:00Z","v":1056,"vw":30.516},{"c":30.59,"h":30.59,"l":30.53,"n":85,"o":30.53,"t":"2026-10-21T16:35:00Z","v":1135,"vw":30.554},{"c":30.615,"h":30.615,"l":30.55,"n":13,"o":30.57,"t":"2026-10-21T16:40:00Z","v":678,"vw":30.567298},{"c":30.54,"h":30.55,"l":30.54,"n":12,"o":30.55,"t":"2026-10-21T16:45:00Z","v":428,"vw":30.545},{"c":30.56,"h":30.56,"l":30.56,"n":7,"o":30.56,"t":"2026-10-21T16:55:00Z","v":129,"vw":30.56},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-10-21T17:00:00Z","v":162,"vw":30.6},{"c":30.62,"h":30.62,"l":30.62,"n":3,"o":30.62,"t":"2026-10-21T17:10:00Z","v":115,"vw":30.62},{"c":30.575,"h":30.575,"l":30.53,"n":22,"o":30.54,"t":"2026-10-21T17:15:00Z","v":542,"vw":30.548333},{"c":30.59,"h":30.59,"l":30.59,"n":10,"o":30.59,"t":"2026-10-21T17:30:00Z","v":233,"vw":30.59},{"c":30.565,"h":30.565,"l":30.565,"n":6,"o":30.565,"t":"2026-10-21T17:35:00Z","v":115,"vw":30.565},{"c":30.6,"h":30.64,"l":30.6,"n":15,"o":30.64,"t":"2026-10-21T17:45:00Z","v":267,"vw":30.617021},{"c":30.65,"h":30.65,"l":30.65,"n":8,"o":30.65,"t":"2026-10-21T17:50:00Z","v":131,"vw":30.65},{"c":30.67,"h":30.67,"l":30.65,"n":66,"o":30.65,"t":"2026-10-21T17:55:00Z","v":859,"vw":30.656667},{"c":30.65,"h":30.65,"l":30.61,"n":27,"o":30.61,"t":"2026-10-21T18:00:00Z","v":995,"vw":30.625873},{"c":30.6,"h":30.6,"l":30.6,"n":6,"o":30.6,"t":"2026-10-21T18:05:00Z","v":298,"vw":30.6},{"c":30.55,"h":30.56,"l":30.55,"n":28,"o":30.56,"t":"2026-10-21T18:10:00Z","v":1237,"vw":30.555764},{"c":30.5499,"h":30.5499,"l":30.4975,"n":12,"o":30.4975,"t":"2026-10-21T18:20:00Z","v":836,"vw":30.517775},{"c":30.48,"h":30.49,"l":30.465,"n":50,"o":30.49,"t":"2026-10-21T18:25:00Z","v":1130,"vw":30.477915},{"c":30.5,"h":30.5,"l":30.5,"n":65,"o":30.5,"t":"2026-10-21T18:30:00Z","v":863,"vw":30.5},{"c":30.51,"h":30.515,"l":30.51,"n":35,"o":30.51,"t":"2026-10-21T18:40:00Z","v":1387,"vw":30.510519},{"c":30.47,"h":30.53,"l":30.45,"n":45,"o":30.53,"t":"2026-10-21T18:45:00Z","v":2125,"vw":30.48875},{"c":30.44,"h":30.44,"l":30.44,"n":8,"o":30.44,"t":"2026-10-21T18:50:00Z","v":180,"vw":30.44},{"c":30.39,"h":30.43,"l":30.39,"n":27,"o":30.43,"t":"2026-10-21T18:55:00Z","v":651,"vw":30.415},{"c":30.39,"h":30.39,"l":30.3,"n":118,"o":30.355,"t":"2026-10-21T19:00:00Z","v":3764,"vw":30.371429},{"c":30.395,"h":30.395,"l":30.39,"n":20,"o":30.39,"t":"2026-10-21T19:05:00Z","v":366,"vw":30.3925},{"c":30.37,"h":30.37,"l":30.37,"n":50,"o":30.37,"t":"2026-10-21T19:10:00Z","v":706,"vw":30.37},{"c":30.38,"h":30.38,"l":30.38,"n":17,"o":30.38,"t":"2026-10-21T19:15:00Z","v":429,"vw":30.38},{"c":30.42,"h":30.455,"l":30.41,"n":76,"o":30.41,"t":"2026-10-21T19:20:00Z","v":1774,"vw":30.431976},{"c":30.52,"h":30.54,"l":30.52,"n":71,"o":30.54,"t":"2026-10-21T19:25:00Z","v":1647,"vw":30.536},{"c":30.42,"h":30.54,"l":30.41,"n":97,"o":30.525,"t":"2026-10-21T19:30:00Z","v":6476,"vw":30.473723},{"c":30.46,"h":30.5,"l":30.39,"n":44,"o":30.432,"t":"2026-10-21T19:35:00Z","v":3488,"vw":30.432323},{"c":30.36,"h":30.44,"l":30.36,"n":103,"o":30.44,"t":"2026-10-21T19:40:00Z","v":2532,"vw":30.413553},{"c":30.35,"h":30.38,"l":30.28,"n":159,"o":30.375,"t":"2026-10-21T19:45:00Z","v":15249,"vw":30.360115},{"c":30.485,"h":30.485,"l":30.355,"n":183,"o":30.39,"t":"2026-10-21T19:50:00Z","v":4724,"vw":30.418333},{"c":30.34,"h":30.52,"l":30.34,"n":791,"o":30.5,"t":"2026-10-21T19:55:00Z","v":31516,"vw":30.427373},{"c":30.39,"h":30.39,"l":30.39,"n":19,"o":30.39,"t":"2026-10-21T20:00:00Z","v":32976,"vw":30.39},{"c":33.5434,"h":33.5434,"l":33.5434,"n":1,"o":33.5434,"t":"2026-10-21T20:50:00Z","v":777,"vw":33.5434},{"c":30,"h":30.35,"l":29.2584,"n":55,"o":29.93,"t":"2026-10-22T13:30:00Z","v":5012,"vw":29.928326},{"c":30.0925,"h":30.535,"l":30.055,"n":73,"o":30.1,"t":"2026-10-22T13:35:00Z","v":7036,"vw":30.362557},{"c":30.055,"h":30.055,"l":30.055,"n":1,"o":30.055,"t":"2026-10-22T13:40:00Z","v":150,"vw":30.055},{"c":30.564,"h":30.58,"l":30.01,"n":90,"o":30.01,"t":"2026-10-22T13:45:00Z","v":5601,"vw":30.374904},{"c":30.665,"h":30.665,"l":30.665,"n":4,"o":30.665,"t":"2026-10-22T13:50:00Z","v":395,"vw":30.665},{"c":30.835,"h":31.11,"l":30.58,"n":77,"o":30.91,"t":"2026-10-22T14:00:00Z","v":7744,"vw":30.809527},{"c":30.835,"h":30.835,"l":30.72,"n":13,"o":30.72,"t":"2026-10-22T14:05:00Z","v":552,"vw":30.7775},{"c":30.48,"h":30.68,"l":30.48,"n":51,"o":30.55,"t":"2026-10-22T14:10:00Z","v":1276,"vw":30.598425},{"c":30.45,"h":30.695,"l":30.45,"n":16,"o":30.6,"t":"2026-10-22T14:15:00Z","v":1110,"vw":30.583333},{"c":30.81,"h":30.81,"l":30.4,"n":83,"o":30.695,"t":"2026-10-22T14:20:00Z","v":3952,"vw":30.566167},{"c":30.415,"h":30.44,"l":30.32,"n":25,"o":30.405,"t":"2026-10-22T14:25:00Z","v":1025,"vw":30.4},{"c":30.415,"h":30.415,"l":30.415,"n":10,"o":30.415,"t":"2026-10-22T14:30:00Z","v":313,"vw":30.415},{"c":30.465,"h":30.465,"l":30.39,"n":34,"o":30.395,"t":"2026-10-22T14:35:00Z","v":1226,"vw":30.438966},{"c":30.465,"h":30.465,"l":30.465,"n":12,"o":30.465,"t":"2026-10-22T14:40:00Z","v":271,"vw":30.465},{"c":30.455,"h":30.465,"l":30.455,"n":41,"o":30.465,"t":"2026-10-22T14:45:00Z","v":920,"vw":30.46},{"c":30.35,"h":30.555,"l":30.345,"n":56,"o":30.555,"t":"2026-10-22T14:55:00Z","v":2180,"vw":30.388182},{"c":30.395,"h":30.4,"l":30.395,"n":7,"o":30.4,"t":"2026-10-22T15:00:00Z","v":236,"vw":30.3975},{"c":30.37,"h":30.37,"l":30.37,"n":3,"o":30.37,"t":"2026-10-22T15:05:00Z","v":133,"vw":30.37},{"c":30.26,"h":30.51,"l":30.2138,"n":64,"o":30.2138,"t":"2026-10-22T15:10:00Z","v":3793,"vw":30.441781},{"c":30.28,"h":30.47,"l":30.12,"n":91,"o":30.47,"t":"2026-10-22T15:15:00Z","v":4024,"vw":30.280637},{"c":30.44,"h":30.44,"l":30.33,"n":5,"o":30.33,"t":"2026-10-22T15:20:00Z","v":213,"vw":30.385},{"c":30.315,"h":30.315,"l":30.315,"n":11,"o":30.315,"t":"2026-10-22T15:30:00Z","v":265,"vw":30.315},{"c":30.32,"h":30.375,"l":30.24,"n":62,"o":30.25,"t":"2026-10-22T15:35:00Z","v":1077,"vw":30.288667},{"c":30,"h":30.24,"l":29.98,"n":54,"o":30.22,"t":"2026-10-22T15:40:00Z","v":2556,"vw":30.072904},{"c":29.7964,"h":30.05,"l":29.7964,"n":15,"o":30.05,"t":"2026-10-22T15:50:00Z","v":1938,"vw":29.937289},{"c":30.11,"h":30.11,"l":30.11,"n":13,"o":30.11,"t":"2026-10-22T15:55:00Z","v":533,"vw":30.11},{"c":30.01,"h":30.174,"l":30.01,"n":19,"o":30.174,"t":"2026-10-22T16:00:00Z","v":525,"vw":30.126464},{"c":30.195,"h":30.195,"l":30.195,"n":13,"o":30.195,"t":"2026-10-22T16:05:00Z","v":246,"vw":30.195},{"c":30.13,"h":30.13,"l":30.02,"n":55,"o":30.08,"t":"2026-10-22T16:10:00Z","v":1506,"vw":30.1},{"c":30.09,"h":30.27,"l":30.09,"n":54,"o":30.23,"t":"2026-10-22T16:15:00Z","v":2807,"vw":30.237551},{"c":30.02,"h":30.19,"l":29.98,"n":158,"o":30.19,"t":"2026-10-22T16:20:00Z","v":7554,"vw":30.06139},{"c":29.91,"h":29.91,"l":29.7941,"n":48,"o":29.88,"t":"2026-10-22T16:25:00Z","v":1466,"vw":29.847252},{"c":29.79,"h":29.8,"l":29.7,"n":94,"o":29.7101,"t":"2026-10-22T16:30:00Z","v":4258,"vw":29.739914},{"c":29.74,"h":29.765,"l":29.68,"n":28,"o":29.765,"t":"2026-10-22T16:35:00Z","v":2075,"vw":29.714521},{"c":29.705,"h":29.715,"l":29.705,"n":17,"o":29.715,"t":"2026-10-22T16:40:00Z","v":746,"vw":29.711019},{"c":29.93,"h":29.93,"l":29.78,"n":25,"o":29.78,"t":"2026-10-22T16:45:00Z","v":1000,"vw":29.82375},{"c":29.87,"h":29.91,"l":29.85,"n":99,"o":29.85,"t":"2026-10-22T16:50:00Z","v":3060,"vw":29.873238},{"c":29.855,"h":29.855,"l":29.855,"n":4,"o":29.855,"t":"2026-10-22T16:55:00Z","v":131,"vw":29.855},{"c":29.79,"h":29.88,"l":29.79,"n":57,"o":29.88,"t":"2026-10-22T17:00:00Z","v":1775,"vw":29.829072},{"c":29.87,"h":29.87,"l":29.75,"n":48,"o":29.7529,"t":"2026-10-22T17:05:00Z","v":1941,"vw":29.781964},{"c":29.9,"h":29.925,"l":29.9,"n":6,"o":29.925,"t":"2026-10-22T17:10:00Z","v":225,"vw":29.9125},{"c":29.87,"h":29.87,"l":29.87,"n":24,"o":29.87,"t":"2026-10-22T17:25:00Z","v":290,"vw":29.87},{"c":29.94,"h":29.94,"l":29.94,"n":8,"o":29.94,"t":"2026-10-22T17:30:00Z","v":207,"vw":29.94},{"c":29.81,"h":29.885,"l":29.8,"n":151,"o":29.87,"t":"2026-10-22T17:35:00Z","v":6648,"vw":29.848939},{"c":29.84,"h":29.89,"l":29.84,"n":38,"o":29.89,"t":"2026-10-22T17:40:00Z","v":1089,"vw":29.871667},{"c":29.87,"h":29.87,"l":29.87,"n":15,"o":29.87,"t":"2026-10-22T17:45:00Z","v":219,"vw":29.87},{"c":29.9,"h":29.91,"l":29.88,"n":23,"o":29.88,"t":"2026-10-22T17:55:00Z","v":649,"vw":29.895},{"c":29.8,"h":29.84,"l":29.79,"n":133,"o":29.79,"t":"2026-10-22T18:00:00Z","v":3715,"vw":29.816896},{"c":29.71,"h":29.8,"l":29.71,"n":75,"o":29.75,"t":"2026-10-22T18:05:00Z","v":2130,"vw":29.75625},{"c":29.77,"h":29.78,"l":29.75,"n":38,"o":29.75,"t":"2026-10-22T18:10:00Z","v":1062,"vw":29.77},{"c":29.85,"h":29.85,"l":29.77,"n":105,"o":29.77,"t":"2026-10-22T18:15:00Z","v":2008,"vw":29.79},{"c":29.93,"h":29.965,"l":29.9,"n":55,"o":29.9,"t":"2026-10-22T18:20:00Z","v":2168,"vw":29.94511},{"c":29.9,"h":29.91,"l":29.9,"n":15,"o":29.91,"t":"2026-10-22T18:25:00Z","v":247,"vw":29.905},{"c":29.94,"h":29.94,"l":29.94,"n":9,"o":29.94,"t":"2026-10-22T18:30:00Z","v":221,"vw":29.94},{"c":29.99,"h":30,"l":29.94,"n":104,"o":29.94,"t":"2026-10-22T18:35:00Z","v":2784,"vw":29.979604},{"c":30.03,"h":30.23,"l":29.9,"n":221,"o":29.965,"t":"2026-10-22T18:40:00Z","v":12287,"vw":30.100509},{"c":29.955,"h":30.03,"l":29.955,"n":14,"o":30.03,"t":"2026-10-22T18:45:00Z","v":294,"vw":29.9925},{"c":30.21,"h":30.24,"l":30.1,"n":60,"o":30.1,"t":"2026-10-22T18:50:00Z","v":2923,"vw":30.215385},{"c":30.255,"h":30.27,"l":30.22,"n":39,"o":30.27,"t":"2026-10-22T18:55:00Z","v":1346,"vw":30.245833},{"c":30.23,"h":30.23,"l":30.21,"n":46,"o":30.21,"t":"2026-10-22T19:00:00Z","v":914,"vw":30.22},{"c":30.25,"h":30.25,"l":30.25,"n":20,"o":30.25,"t":"2026-10-22T19:05:00Z","v":400,"vw":30.25},{"c":30.055,"h":30.245,"l":30.055,"n":91,"o":30.22,"t":"2026-10-22T19:10:00Z","v":3449,"vw":30.185781},{"c":30.25,"h":30.25,"l":30.08,"n":66,"o":30.09,"t":"2026-10-22T19:20:00Z","v":1965,"vw":30.205454},{"c":30.255,"h":30.255,"l":30.13,"n":63,"o":30.255,"t":"2026-10-22T19:25:00Z","v":2645,"vw":30.223603},{"c":29.975,"h":30.255,"l":29.975,"n":83,"o":30.255,"t":"2026-10-22T19:30:00Z","v":2966,"vw":30.112796},{"c":30.21,"h":30.21,"l":30.095,"n":47,"o":30.11,"t":"2026-10-22T19:35:00Z","v":2462,"vw":30.158286},{"c":30.28,"h":30.415,"l":30.28,"n":82,"o":30.28,"t":"2026-10-22T19:40:00Z","v":3481,"vw":30.33079},{"c":30.23,"h":30.38,"l":30.23,"n":127,"o":30.335,"t":"2026-10-22T19:45:00Z","v":6356,"vw":30.277855},{"c":30.23,"h":30.27,"l":30.14,"n":213,"o":30.2,"t":"2026-10-22T19:50:00Z","v":7753,"vw":30.200252},{"c":30.32,"h":30.32,"l":30.13,"n":888,"o":30.29,"t":"2026-10-22T19:55:00Z","v":34579,"vw":30.235811},{"c":30.3,"h":30.3,"l":30.3,"n":19,"o":30.3,"t":"2026-10-22T20:00:00Z","v":38532,"vw":30.3}],"history":[{"c":26.91,"h":27.78,"l":26.7422,"n":4660,"o":27.35,"t":"2024-10-21T04:00:00Z","v":209582,"vw":26.976475},{"c":27.07,"h":27.88,"l":27,"n":4270,"o":27,"t":"2024-10-22T04:00:00Z","v":217335,"vw":27.383165},{"c":28.45,"h":28.47,"l":27.05,"n":3597,"o":27.06,"t":"2024-10-23T04:00:00Z","v":188961,"vw":28.022137},{"c":28.4,"h":28.66,"l":28.08,"n":2879,"o":28.5,"t":"2024-10-24T04:00:00Z","v":137935,"vw":28.379056},{"c":27.82,"h":28.72,"l":27.8,"n":2683,"o":28.62,"t":"2024-10-25T04:00:00Z","v":84995,"vw":27.973509},{"c":27.76,"h":28.38,"l":27.675,"n":2729,"o":27.99,"t":"2024-10-28T04:00:00Z","v":85249,"vw":27.876714},{"c":27.49,"h":27.82,"l":27.35,"n":3699,"o":27.38,"t":"2024-10-29T04:00:00Z","v":97155,"vw":27.5436},{"c":27.46,"h":28.125,"l":27.38,"n":2338,"o":27.38,"t":"2024-10-30T04:00:00Z","v":86004,"vw":27.613539},{"c":26.97,"h":27.71,"l":26.97,"n":2408,"o":27.71,"t":"2024-10-31T04:00:00Z","v":92905,"vw":27.12231},{"c":27.25,"h":27.38,"l":26.96,"n":2562,"o":27.13,"t":"2024-11-01T04:00:00Z","v":94947,"vw":27.201344},{"c":27.27,"h":27.8,"l":27.15,"n":2366,"o":27.15,"t":"2024-11-04T05:00:00Z","v":71715,"vw":27.388458},{"c":27.75,"h":27.87,"l":27.14,"n":2533,"o":27.14,"t":"2024-11-05T05:00:00Z","v":84575,"vw":27.679838},{"c":30.03,"h":30.35,"l":29.23,"n":5366,"o":29.3,"t":"2024-11-06T05:00:00Z","v":206155,"vw":29.949048},{"c":29.29,"h":29.95,"l":29.19,"n":2890,"o":29.95,"t":"2024-11-07T05:00:00Z","v":94178,"vw":29.410613},{"c":29.86,"h":29.9,"l":29.37,"n":3554,"o":29.37,"t":"2024-11-08T05:00:00Z","v":120714,"vw":29.768116},{"c":30.23,"h":30.67,"l":29.94,"n":3240,"o":30.6,"t":"2024-11-11T05:00:00Z","v":121118,"vw":30.281972},{"c":29.34,"h":30.17,"l":29.33,"n":2976,"o":29.95,"t":"2024-11-12T05:00:00Z","v":86184,"vw":29.533363},{"c":30.22,"h":30.5,"l":30.01,"n":3424,"o":30.13,"t":"2024-11-13T05:00:00Z","v":124681,"vw":30.233698},{"c":30.19,"h":30.27,"l":29.82,"n":3954,"o":30.25,"t":"2024-11-14T05:00:00Z","v":158691,"vw":30.091857},{"c":30.13,"h":30.63,"l":30.125,"n":3700,"o":30.3,"t":"2024-11-15T05:00:00Z","v":117611,"vw":30.252142},{"c":29.83,"h":30.465,"l":29.7,"n":3714,"o":30.14,"t":"2024-11-18T05:00:00Z","v":77387,"vw":29.907692},{"c":29.51,"h":29.69,"l":29.19,"n":3374,"o":29.68,"t":"2024-11-19T05:00:00Z","v":111328,"vw":29.512263},{"c":29.77,"h":29.95,"l":29.42,"n":2804,"o":29.42,"t":"2024-11-20T05:00:00Z","v":95956,"vw":29.764624},{"c":30.11,"h":30.29,"l":29.81,"n":2930,"o":29.9,"t":"2024-11-21T05:00:00Z","v":97229,"vw":30.113474},{"c":30.47,"h":30.57,"l":30.19,"n":3229,"o":30.19,"t":"2024-11-22T05:00:00Z","v":94796,"vw":30.423955},{"c":30.95,"h":31.515,"l":30.69,"n":3613,"o":30.69,"t":"2024-11-25T05:00:00Z","v":145290,"vw":31.029876},{"c":30.52,"h":31.06,"l":30.42,"n":4903,"o":30.62,"t":"2024-11-26T05:00:00Z","v":136888,"vw":30.681501},{"c":30.31,"h":31,"l":30.18,"n":3360,"o":30.62,"t":"2024-11-27T05:00:00Z","v":109070,"vw":30.357873},{"c":29.48,"h":29.9,"l":29.1201,"n":2043,"o":29.48,"t":"2024-11-29T05:00:00Z","v":77779,"vw":29.41708},{"c":29.87,"h":30.105,"l":29.22,"n":3506,"o":29.46,"t":"2024-12-02T05:00:00Z","v":105965,"vw":29.785845},{"c":29.76,"h":30.035,"l":29.2675,"n":3342,"o":29.76,"t":"2024-12-03T05:00:00Z","v":122813,"vw":29.648772},{"c":29.66,"h":29.88,"l":29.41,"n":2771,"o":29.88,"t":"2024-12-04T05:00:00Z","v":84427,"vw":29.598717},{"c":29.58,"h":29.82,"l":29.32,"n":3673,"o":29.67,"t":"2024-12-05T05:00:00Z","v":97102,"vw":29.600117},{"c":29.5,"h":29.97,"l":29.35,"n":2663,"o":29.91,"t":"2024-12-06T05:00:00Z","v":76300,"vw":29.554349},{"c":30.52,"h":30.74,"l":29.59,"n":3521,"o":29.81,"t":"2024-12-09T05:00:00Z","v":92565,"vw":30.464211},{"c":29.66,"h":30.29,"l":29.18,"n":4934,"o":30.25,"t":"2024-12-10T05:00:00Z","v":168494,"vw":29.588015},{"c":29.45,"h":30.06,"l":29.44,"n":4031,"o":29.86,"t":"2024-12-11T05:00:00Z","v":248802,"vw":29.591868},{"c":29.88,"h":30.1,"l":29.215,"n":3319,"o":29.35,"t":"2024-12-12T05:00:00Z","v":139702,"vw":29.781671},{"c":29.61,"h":29.775,"l":29.34,"n":3506,"o":29.77,"t":"2024-12-13T05:00:00Z","v":99991,"vw":29.555737},{"c":29.9,"h":30.22,"l":29.4,"n":3761,"o":29.57,"t":"2024-12-16T05:00:00Z","v":114065,"vw":29.955264},{"c":29.75,"h":30.65,"l":29.68,"n":4368,"o":29.79,"t":"2024-12-17T05:00:00Z","v":176205,"vw":29.92551},{"c":28.68,"h":30.34,"l":28.36,"n":4393,"o":29.81,"t":"2024-12-18T05:00:00Z","v":185470,"vw":29.226818},{"c":28.72,"h":28.955,"l":28.2475,"n":4492,"o":28.65,"t":"2024-12-19T05:00:00Z","v":172039,"vw":28.653639},{"c":28.32,"h":29.1395,"l":28.2,"n":5914,"o":28.2,"t":"2024-12-20T05:00:00Z","v":1019507,"vw":28.395008},{"c":27.8,"h":28.47,"l":27.57,"n":3391,"o":28.34,"t":"2024-12-23T05:00:00Z","v":107074,"vw":27.867609},{"c":27.96,"h":28.01,"l":27.7,"n":1385,"o":27.7,"t":"2024-12-24T05:00:00Z","v":46890,"vw":27.865641},{"c":27.99,"h":28.16,"l":27.65,"n":2207,"o":27.7,"t":"2024-12-26T05:00:00Z","v":66892,"vw":27.969864},{"c":27.55,"h":28.1,"l":27.2,"n":2661,"o":27.72,"t":"2024-12-27T05:00:00Z","v":98732,"vw":27.537607},{"c":26.8,"h":27.59,"l":26.74,"n":2371,"o":27.5,"t":"2024-12-30T05:00:00Z","v":82964,"vw":26.899447},{"c":27.01,"h":27.47,"l":26.94,"n":2392,"o":27.06,"t":"2024-12-31T05:00:00Z","v":75318,"vw":27.088329},{"c":26.23,"h":27.43,"l":26.23,"n":2982,"o":27.22,"t":"2025-01-02T05:00:00Z","v":99305,"vw":26.436433},{"c":26.03,"h":26.38,"l":25.91,"n":3272,"o":26.31,"t":"2025-01-03T05:00:00Z","v":90563,"vw":26.059756},{"c":26.13,"h":26.79,"l":26,"n":3074,"o":26.04,"t":"2025-01-06T05:00:00Z","v":116720,"vw":26.276996},{"c":25.3,"h":26.3805,"l":25.27,"n":3701,"o":26.06,"t":"2025-01-07T05:00:00Z","v":126416,"vw":25.415137},{"c":24.63,"h":25.18,"l":24.62,"n":2865,"o":25.05,"t":"2025-01-08T05:00:00Z","v":101782,"vw":24.774131},{"c":24.04,"h":24.45,"l":23.6,"n":3123,"o":24.22,"t":"2025-01-10T05:00:00Z","v":141634,"vw":23.929817},{"c":24.29,"h":24.41,"l":23.64,"n":3066,"o":23.85,"t":"2025-01-13T05:00:00Z","v":114949,"vw":24.261578},{"c":25.02,"h":25.185,"l":24.435,"n":4204,"o":24.6,"t":"2025-01-14T05:00:00Z","v":148288,"vw":24.917649},{"c":24.83,"h":25.68,"l":24.6474,"n":4768,"o":25.68,"t":"2025-01-15T05:00:00Z","v":140555,"vw":24.869787},{"c":25.75,"h":26.85,"l":25.6,"n":5903,"o":26.24,"t":"2025-01-16T05:00:00Z","v":411818,"vw":25.873836},{"c":26.99,"h":27.16,"l":25.82,"n":6159,"o":26.04,"t":"2025-01-17T05:00:00Z","v":234090,"vw":26.73124},{"c":27.71,"h":28.2,"l":27.395,"n":4807,"o":27.43,"t":"2025-01-21T05:00:00Z","v":206085,"vw":27.828837},{"c":28.05,"h":28.18,"l":27.32,"n":4874,"o":28.02,"t":"2025-01-22T05:00:00Z","v":245539,"vw":27.901934},{"c":28.98,"h":29.02,"l":27.65,"n":5072,"o":27.89,"t":"2025-01-23T05:00:00Z","v":222473,"vw":28.695769},{"c":28.8,"h":29.2,"l":28.52,"n":4502,"o":29.1,"t":"2025-01-24T05:00:00Z","v":154723,"vw":28.841306},{"c":28.9,"h":29.52,"l":28.74,"n":5121,"o":28.8,"t":"2025-01-27T05:00:00Z","v":247279,"vw":29.030733},{"c":28.49,"h":29.06,"l":28.34,"n":4357,"o":28.7,"t":"2025-01-28T05:00:00Z","v":181757,"vw":28.583971},{"c":29.07,"h":29.21,"l":28.39,"n":5262,"o":28.39,"t":"2025-01-29T05:00:00Z","v":215868,"vw":28.910003},{"c":29.26,"h":29.945,"l":29.115,"n":3737,"o":29.33,"t":"2025-01-30T05:00:00Z","v":157573,"vw":29.440512},{"c":28.69,"h":29.695,"l":28.68,"n":6372,"o":29.19,"t":"2025-01-31T05:00:00Z","v":621602,"vw":28.815583},{"c":28.45,"h":28.83,"l":27.9465,"n":5353,"o":28.08,"t":"2025-02-03T05:00:00Z","v":190393,"vw":28.323462},{"c":28.58,"h":28.6,"l":28.2314,"n":4055,"o":28.42,"t":"2025-02-04T05:00:00Z","v":117550,"vw":28.497197},{"c":28.78,"h":29.18,"l":28.65,"n":4178,"o":28.76,"t":"2025-02-05T05:00:00Z","v":114568,"vw":28.863185},{"c":28.25,"h":29.07,"l":28,"n":4084,"o":28.99,"t":"2025-02-06T05:00:00Z","v":136661,"vw":28.302717},{"c":27.87,"h":28.37,"l":27.54,"n":3053,"o":28.22,"t":"2025-02-07T05:00:00Z","v":131946,"vw":27.895617},{"c":28.51,"h":28.59,"l":27.95,"n":2817,"o":28.09,"t":"2025-02-10T05:00:00Z","v":86082,"vw":28.417977},{"c":31.45,"h":31.73,"l":28.61,"n":5373,"o":28.63,"t":"2025-02-11T05:00:00Z","v":290794,"vw":30.806814},{"c":30.45,"h":31.3,"l":30.25,"n":4353,"o":30.75,"t":"2025-02-12T05:00:00Z","v":200051,"vw":30.630946},{"c":30.87,"h":30.92,"l":30.11,"n":3428,"o":30.64,"t":"2025-02-13T05:00:00Z","v":142930,"vw":30.639839},{"c":31.18,"h":31.45,"l":30.85,"n":3280,"o":30.99,"t":"2025-02-14T05:00:00Z","v":153908,"vw":31.164987},{"c":31.04,"h":31.15,"l":30.52,"n":4777,"o":31.15,"t":"2025-02-18T05:00:00Z","v":143911,"vw":30.911037},{"c":30.89,"h":31.07,"l":30.53,"n":3495,"o":30.66,"t":"2025-02-19T05:00:00Z","v":103265,"vw":30.844903},{"c":29.95,"h":30.68,"l":29.74,"n":3458,"o":30.68,"t":"2025-02-20T05:00:00Z","v":90896,"vw":29.984077},{"c":29.17,"h":30.31,"l":29.17,"n":3631,"o":30.31,"t":"2025-02-21T05:00:00Z","v":107837,"vw":29.392846},{"c":28.81,"h":29.32,"l":28.78,"n":3123,"o":29.13,"t":"2025-02-24T05:00:00Z","v":113939,"vw":28.939524},{"c":28.9,"h":29.53,"l":28.83,"n":3168,"o":28.91,"t":"2025-02-25T05:00:00Z","v":97550,"vw":29.069224},{"c":28.49,"h":29.31,"l":28.36,"n":3718,"o":28.86,"t":"2025-02-26T05:00:00Z","v":115920,"vw":28.632869},{"c":27.96,"h":28.385,"l":27.432,"n":4531,"o":28.09,"t":"2025-02-27T05:00:00Z","v":230410,"vw":27.857794},{"c":28.14,"h":28.28,"l":27.23,"n":5071,"o":27.91,"t":"2025-02-28T05:00:00Z","v":308499,"vw":27.773397},{"c":26.98,"h":28.64,"l":26.98,"n":3816,"o":28.25,"t":"2025-03-03T05:00:00Z","v":166461,"vw":27.476114},{"c":26.2,"h":26.95,"l":26.065,"n":4048,"o":26.56,"t":"2025-03-04T05:00:00Z","v":188324,"vw":26.408326},{"c":26.49,"h":26.795,"l":26.05,"n":3494,"o":26.08,"t":"2025-03-05T05:00:00Z","v":165245,"vw":26.446715},{"c":27.2,"h":27.46,"l":26.09,"n":4189,"o":26.27,"t":"2025-03-06T05:00:00Z","v":162539,"vw":26.991977},{"c":27.59,"h":27.8975,"l":27.115,"n":3855,"o":27.21,"t":"2025-03-07T05:00:00Z","v":158685,"vw":27.636286},{"c":27.67,"h":27.83,"l":27.33,"n":3660,"o":27.54,"t":"2025-03-10T04:00:00Z","v":143669,"vw":27.638685},{"c":27.01,"h":27.93,"l":26.99,"n":5131,"o":27.74,"t":"2025-03-11T04:00:00Z","v":180055,"vw":27.201503},{"c":26.54,"h":27.095,"l":26.53,"n":3972,"o":26.89,"t":"2025-03-12T04:00:00Z","v":122100,"vw":26.692927},{"c":26.22,"h":26.63,"l":26.05,"n":3706,"o":26.34,"t":"2025-03-13T04:00:00Z","v":120242,"vw":26.245253},{"c":27.03,"h":27.04,"l":25.92,"n":4340,"o":26.25,"t":"2025-03-14T04:00:00Z","v":141883,"vw":26.718959},{"c":27.47,"h":27.6,"l":26.81,"n":4339,"o":27.02,"t":"2025-03-17T04:00:00Z","v":165665,"vw":27.360593},{"c":27.48,"h":28.07,"l":27.19,"n":4910,"o":27.34,"t":"2025-03-18T04:00:00Z","v":223148,"vw":27.628357},{"c":27.97,"h":28.09,"l":27.235,"n":3903,"o":27.44,"t":"2025-03-19T04:00:00Z","v":147259,"vw":27.797756},{"c":27.51,"h":28.144,"l":27.5,"n":3071,"o":27.55,"t":"2025-03-20T04:00:00Z","v":103353,"vw":27.639667},{"c":27.28,"h":27.31,"l":26.57,"n":3266,"o":27.17,"t":"2025-03-21T04:00:00Z","v":604562,"vw":27.223489},{"c":28.27,"h":28.39,"l":27.38,"n":3647,"o":27.79,"t":"2025-03-24T04:00:00Z","v":166565,"vw":28.101368},{"c":27.99,"h":28.6799,"l":27.88,"n":4091,"o":28.09,"t":"2025-03-25T04:00:00Z","v":174333,"vw":28.220366},{"c":27.78,"h":28.16,"l":27.7,"n":2541,"o":27.87,"t":"2025-03-26T04:00:00Z","v":86852,"vw":27.813602},{"c":27.59,"h":27.95,"l":27.39,"n":2603,"o":27.83,"t":"2025-03-27T04:00:00Z","v":94973,"vw":27.675541},{"c":26.34,"h":27.34,"l":26.285,"n":3074,"o":27.34,"t":"2025-03-28T04:00:00Z","v":113537,"vw":26.469879},{"c":26.3,"h":26.51,"l":25.685,"n":3626,"o":25.82,"t":"2025-03-31T04:00:00Z","v":163870,"vw":26.296057},{"c":26.35,"h":26.52,"l":25.975,"n":2333,"o":26,"t":"2025-04-01T04:00:00Z","v":82155,"vw":26.264523},{"c":26.62,"h":26.71,"l":25.98,"n":2406,"o":26.01,"t":"2025-04-02T04:00:00Z","v":88505,"vw":26.473957},{"c":24.63,"h":25.38,"l":24.24,"n":3391,"o":24.76,"t":"2025-04-03T04:00:00Z","v":226410,"vw":24.630515},{"c":24.1,"h":24.325,"l":22.805,"n":4646,"o":23.92,"t":"2025-04-04T04:00:00Z","v":245077,"vw":23.866254},{"c":23.87,"h":24.62,"l":22.49,"n":4912,"o":22.71,"t":"2025-04-07T04:00:00Z","v":235525,"vw":23.715535},{"c":23.76,"h":24.6,"l":23.55,"n":3352,"o":24.34,"t":"2025-04-08T04:00:00Z","v":180127,"vw":23.874175},{"c":25.51,"h":25.88,"l":23.4,"n":3200,"o":23.67,"t":"2025-04-09T04:00:00Z","v":169528,"vw":24.900925},{"c":26.27,"h":26.8,"l":25.04,"n":7576,"o":25.04,"t":"2025-04-10T04:00:00Z","v":490433,"vw":26.028502},{"c":26.75,"h":26.88,"l":26.01,"n":4145,"o":26.43,"t":"2025-04-11T04:00:00Z","v":182228,"vw":26.533518},{"c":27.16,"h":27.34,"l":26.23,"n":3974,"o":27.04,"t":"2025-04-14T04:00:00Z","v":210616,"vw":26.774013},{"c":26.86,"h":27.52,"l":26.4697,"n":2897,"o":27.09,"t":"2025-04-15T04:00:00Z","v":137773,"vw":27.086546},{"c":26.72,"h":27.06,"l":26.235,"n":3748,"o":26.49,"t":"2025-04-16T04:00:00Z","v":136422,"vw":26.637258},{"c":30.41,"h":30.643,"l":28.79,"n":5808,"o":29.55,"t":"2025-04-17T04:00:00Z","v":308153,"vw":29.9633},{"c":30.36,"h":30.43,"l":29.01,"n":6387,"o":29.88,"t":"2025-04-21T04:00:00Z","v":265934,"vw":30.011512},{"c":32.53,"h":32.77,"l":30.9221,"n":5921,"o":30.99,"t":"2025-04-22T04:00:00Z","v":307373,"vw":32.112559},{"c":32.3,"h":33.44,"l":31.85,"n":4199,"o":33.02,"t":"2025-04-23T04:00:00Z","v":193953,"vw":32.451941},{"c":33.16,"h":33.27,"l":32.135,"n":4315,"o":32.24,"t":"2025-04-24T04:00:00Z","v":189771,"vw":32.856605},{"c":33,"h":33.06,"l":32.31,"n":3802,"o":32.88,"t":"2025-04-25T04:00:00Z","v":134620,"vw":32.827691},{"c":33.26,"h":33.4,"l":32.64,"n":4061,"o":33.01,"t":"2025-04-28T04:00:00Z","v":146648,"vw":33.056108},{"c":33.15,"h":33.36,"l":32.54,"n":3797,"o":33.11,"t":"2025-04-29T04:00:00Z","v":135194,"vw":33.005438},{"c":33.91,"h":34.07,"l":32.61,"n":4241,"o":32.94,"t":"2025-04-30T04:00:00Z","v":180824,"vw":33.480146},{"c":33.81,"h":34.2,"l":33.15,"n":4814,"o":34.07,"t":"2025-05-01T04:00:00Z","v":261373,"vw":33.65507},{"c":35.02,"h":35.33,"l":33.99,"n":4737,"o":34.16,"t":"2025-05-02T04:00:00Z","v":212182,"vw":34.942535},{"c":35.08,"h":35.57,"l":34.38,"n":4448,"o":34.7,"t":"2025-05-05T04:00:00Z","v":176745,"vw":35.173804},{"c":34.89,"h":35.07,"l":34.1378,"n":2718,"o":34.65,"t":"2025-05-06T04:00:00Z","v":106685,"vw":34.830845},{"c":34.74,"h":35.195,"l":34.2902,"n":3295,"o":35.17,"t":"2025-05-07T04:00:00Z","v":121710,"vw":34.662941},{"c":35.47,"h":35.835,"l":34.81,"n":2803,"o":35.1,"t":"2025-05-08T04:00:00Z","v":130373,"vw":35.492465},{"c":35.74,"h":35.855,"l":35.13,"n":3319,"o":35.67,"t":"2025-05-09T04:00:00Z","v":141665,"vw":35.603474},{"c":36.34,"h":37.47,"l":36.015,"n":3751,"o":37.1,"t":"2025-05-12T04:00:00Z","v":156053,"vw":36.476618},{"c":37.37,"h":37.61,"l":36.42,"n":4326,"o":36.58,"t":"2025-05-13T04:00:00Z","v":198178,"vw":37.221133},{"c":37.01,"h":37.495,"l":36.845,"n":3052,"o":37.15,"t":"2025-05-14T04:00:00Z","v":134178,"vw":37.070094},{"c":36.81,"h":37.26,"l":36.4354,"n":3537,"o":36.91,"t":"2025-05-15T04:00:00Z","v":144001,"vw":36.850835},{"c":37.34,"h":37.5599,"l":36.735,"n":2889,"o":36.87,"t":"2025-05-16T04:00:00Z","v":115036,"vw":37.206945},{"c":37.19,"h":37.26,"l":36.78,"n":2867,"o":36.78,"t":"2025-05-19T04:00:00Z","v":105284,"vw":37.094534},{"c":36.65,"h":37.25,"l":36.65,"n":2455,"o":36.95,"t":"2025-05-20T04:00:00Z","v":79697,"vw":36.826795},{"c":35.96,"h":36.51,"l":35.86,"n":2730,"o":36.26,"t":"2025-05-21T04:00:00Z","v":88403,"vw":36.045524},{"c":35.62,"h":36.06,"l":35.57,"n":2590,"o":36.01,"t":"2025-05-22T04:00:00Z","v":90407,"vw":35.745573},{"c":35.66,"h":35.73,"l":34.794,"n":2806,"o":35.11,"t":"2025-05-23T04:00:00Z","v":97289,"vw":35.561186},{"c":36.58,"h":36.61,"l":35.41,"n":4249,"o":35.92,"t":"2025-05-27T04:00:00Z","v":130309,"vw":36.381853},{"c":35.38,"h":36.64,"l":35.27,"n":3887,"o":36.64,"t":"2025-05-28T04:00:00Z","v":140484,"vw":35.615436},{"c":35.37,"h":35.59,"l":35.035,"n":3850,"o":35.51,"t":"2025-05-29T04:00:00Z","v":139342,"vw":35.318871},{"c":35.02,"h":35.295,"l":34.84,"n":2528,"o":35.16,"t":"2025-05-30T04:00:00Z","v":125351,"vw":35.047731},{"c":35.17,"h":35.49,"l":34.63,"n":4471,"o":35.04,"t":"2025-06-02T04:00:00Z","v":154669,"vw":35.148861},{"c":35.95,"h":35.95,"l":34.84,"n":3558,"o":35.21,"t":"2025-06-03T04:00:00Z","v":158941,"vw":35.724954},{"c":35.64,"h":35.96,"l":35.45,"n":3184,"o":35.93,"t":"2025-06-04T04:00:00Z","v":107408,"vw":35.614531},{"c":35.56,"h":35.735,"l":35.11,"n":2592,"o":35.46,"t":"2025-06-05T04:00:00Z","v":94113,"vw":35.515081},{"c":35.9,"h":36.19,"l":35.62,"n":2764,"o":36.1,"t":"2025-06-06T04:00:00Z","v":94074,"vw":35.833848},{"c":36.31,"h":36.54,"l":35.71,"n":2574,"o":36.13,"t":"2025-06-09T04:00:00Z","v":90363,"vw":36.284082},{"c":36.01,"h":36.45,"l":35.94,"n":2993,"o":36.4,"t":"2025-06-10T04:00:00Z","v":86023,"vw":36.117972},{"c":35.56,"h":36.26,"l":35.43,"n":2910,"o":36.2,"t":"2025-06-11T04:00:00Z","v":114902,"vw":35.783141},{"c":35.06,"h":35.7881,"l":34.84,"n":3182,"o":35.38,"t":"2025-06-12T04:00:00Z","v":96695,"vw":35.039786},{"c":34.65,"h":35.5799,"l":34.3,"n":3244,"o":34.8,"t":"2025-06-13T04:00:00Z","v":123815,"vw":34.61306},{"c":34.7,"h":34.9,"l":34.45,"n":2646,"o":34.9,"t":"2025-06-16T04:00:00Z","v":83797,"vw":34.673508},{"c":34.99,"h":35.23,"l":34.375,"n":3461,"o":34.53,"t":"2025-06-17T04:00:00Z","v":103931,"vw":34.943674},{"c":34.86,"h":35.53,"l":34.81,"n":3137,"o":34.92,"t":"2025-06-18T04:00:00Z","v":106750,"vw":35.102092},{"c":35.01,"h":35.41,"l":34.52,"n":4031,"o":34.93,"t":"2025-06-20T04:00:00Z","v":462528,"vw":34.998922},{"c":36.03,"h":36.03,"l":35.02,"n":4231,"o":35.06,"t":"2025-06-23T04:00:00Z","v":183909,"vw":35.676697},{"c":36.51,"h":36.9,"l":36.03,"n":2825,"o":36.2,"t":"2025-06-24T04:00:00Z","v":87747,"vw":36.523652},{"c":36.11,"h":36.6193,"l":36,"n":2880,"o":36.57,"t":"2025-06-25T04:00:00Z","v":94359,"vw":36.155031},{"c":37.03,"h":37.03,"l":36.05,"n":2906,"o":36.05,"t":"2025-06-26T04:00:00Z","v":77765,"vw":36.781883},{"c":37.75,"h":37.8041,"l":36.77,"n":3608,"o":37.02,"t":"2025-06-27T04:00:00Z","v":202432,"vw":37.665359},{"c":37.21,"h":37.98,"l":36.92,"n":3921,"o":37.76,"t":"2025-06-30T04:00:00Z","v":146254,"vw":37.263137},{"c":37.97,"h":38.61,"l":37.015,"n":3926,"o":37.09,"t":"2025-07-01T04:00:00Z","v":108530,"vw":38.001236},{"c":39.03,"h":39.08,"l":37.62,"n":4430,"o":37.75,"t":"2025-07-02T04:00:00Z","v":146464,"vw":38.754913},{"c":39.23,"h":39.26,"l":38.61,"n":1955,"o":38.99,"t":"2025-07-03T04:00:00Z","v":72762,"vw":39.119522},{"c":38.47,"h":39.25,"l":38.38,"n":3522,"o":38.9,"t":"2025-07-07T04:00:00Z","v":113177,"vw":38.665765},{"c":38.57,"h":39.17,"l":38.38,"n":4244,"o":38.64,"t":"2025-07-08T04:00:00Z","v":148183,"vw":38.729283},{"c":38.89,"h":38.91,"l":38.245,"n":3088,"o":38.6,"t":"2025-07-09T04:00:00Z","v":109249,"vw":38.754915},{"c":39.67,"h":40.03,"l":38.79,"n":2722,"o":38.89,"t":"2025-07-10T04:00:00Z","v":123415,"vw":39.670913},{"c":39.6,"h":39.65,"l":38.965,"n":3141,"o":39.12,"t":"2025-07-11T04:00:00Z","v":103421,"vw":39.442035},{"c":39.44,"h":39.59,"l":38.77,"n":3540,"o":39.45,"t":"2025-07-14T04:00:00Z","v":102806,"vw":39.343851},{"c":38.59,"h":39.59,"l":38.52,"n":3218,"o":39.59,"t":"2025-07-15T04:00:00Z","v":95257,"vw":38.790087},{"c":38.52,"h":39,"l":38.015,"n":3424,"o":38.68,"t":"2025-07-16T04:00:00Z","v":140461,"vw":38.494111},{"c":36.08,"h":41.64,"l":35.7573,"n":10141,"o":39.96,"t":"2025-07-17T04:00:00Z","v":509677,"vw":37.787422},{"c":36.22,"h":36.9,"l":35.365,"n":6167,"o":36.24,"t":"2025-07-18T04:00:00Z","v":294898,"vw":36.052426},{"c":37.09,"h":38.0654,"l":36.49,"n":6801,"o":36.73,"t":"2025-07-21T04:00:00Z","v":278324,"vw":37.275067},{"c":36.93,"h":37.86,"l":36.72,"n":5281,"o":36.98,"t":"2025-07-22T04:00:00Z","v":194758,"vw":37.152574},{"c":37.55,"h":37.96,"l":37.06,"n":4056,"o":37.5,"t":"2025-07-23T04:00:00Z","v":177550,"vw":37.479242},{"c":35.78,"h":37.31,"l":35.75,"n":3845,"o":37.31,"t":"2025-07-24T04:00:00Z","v":134453,"vw":36.158658},{"c":36.57,"h":36.85,"l":35.6,"n":4675,"o":35.98,"t":"2025-07-25T04:00:00Z","v":133301,"vw":36.43871},{"c":36.33,"h":36.88,"l":35.99,"n":3061,"o":36.62,"t":"2025-07-28T04:00:00Z","v":112807,"vw":36.367775},{"c":36.2,"h":36.63,"l":35.9218,"n":2883,"o":36.63,"t":"2025-07-29T04:00:00Z","v":83486,"vw":36.212092},{"c":36.42,"h":37.01,"l":36.04,"n":4508,"o":36.04,"t":"2025-07-30T04:00:00Z","v":110455,"vw":36.570368},{"c":36.1,"h":36.2,"l":35.04,"n":3118,"o":36.1,"t":"2025-07-31T04:00:00Z","v":106588,"vw":36.015825},{"c":35.31,"h":35.56,"l":35.01,"n":4721,"o":35.55,"t":"2025-08-01T04:00:00Z","v":117935,"vw":35.335559},{"c":35.83,"h":35.89,"l":35.165,"n":3839,"o":35.31,"t":"2025-08-04T04:00:00Z","v":112829,"vw":35.606076},{"c":36.14,"h":36.19,"l":35.22,"n":3763,"o":35.81,"t":"2025-08-05T04:00:00Z","v":91245,"vw":35.943013},{"c":35.7,"h":35.9203,"l":35.16,"n":3027,"o":35.9,"t":"2025-08-06T04:00:00Z","v":100989,"vw":35.617727},{"c":35.39,"h":36.1205,"l":35.235,"n":2724,"o":35.97,"t":"2025-08-07T04:00:00Z","v":61245,"vw":35.433965},{"c":35.87,"h":36.16,"l":35.515,"n":3724,"o":35.71,"t":"2025-08-08T04:00:00Z","v":83681,"vw":35.822456},{"c":35.97,"h":35.97,"l":34.675,"n":4365,"o":35.72,"t":"2025-08-11T04:00:00Z","v":149236,"vw":35.486126},{"c":37.44,"h":37.51,"l":36.075,"n":3668,"o":36.08,"t":"2025-08-12T04:00:00Z","v":133761,"vw":37.03995},{"c":37.87,"h":38.04,"l":37.4016,"n":3227,"o":37.48,"t":"2025-08-13T04:00:00Z","v":110835,"vw":37.777064},{"c":37.24,"h":37.6,"l":36.995,"n":2817,"o":37.39,"t":"2025-08-14T04:00:00Z","v":82862,"vw":37.273369},{"c":37.18,"h":37.335,"l":36.82,"n":3083,"o":37.33,"t":"2025-08-15T04:00:00Z","v":241999,"vw":37.171963},{"c":36.68,"h":37.14,"l":36.46,"n":3163,"o":37.14,"t":"2025-08-18T04:00:00Z","v":101333,"vw":36.658838},{"c":37.06,"h":37.49,"l":36.84,"n":2853,"o":36.84,"t":"2025-08-19T04:00:00Z","v":119682,"vw":37.151926},{"c":36.62,"h":37.43,"l":36.42,"n":2477,"o":37.22,"t":"2025-08-20T04:00:00Z","v":84198,"vw":36.644452},{"c":36.88,"h":36.93,"l":36.415,"n":2654,"o":36.54,"t":"2025-08-21T04:00:00Z","v":84607,"vw":36.787114},{"c":38.59,"h":38.7199,"l":36.79,"n":3607,"o":36.79,"t":"2025-08-22T04:00:00Z","v":150055,"vw":38.34498},{"c":38.46,"h":38.97,"l":38.24,"n":2457,"o":38.38,"t":"2025-08-25T04:00:00Z","v":76602,"vw":38.565617},{"c":38.68,"h":39.12,"l":38.36,"n":3087,"o":38.42,"t":"2025-08-26T04:00:00Z","v":93199,"vw":38.732571},{"c":38.81,"h":39.2049,"l":38.43,"n":3254,"o":38.43,"t":"2025-08-27T04:00:00Z","v":68921,"vw":38.742803},{"c":38.65,"h":39.1,"l":38.3278,"n":2692,"o":39.1,"t":"2025-08-28T04:00:00Z","v":87197,"vw":38.668757},{"c":38.38,"h":38.98,"l":38.09,"n":2499,"o":38.98,"t":"2025-08-29T04:00:00Z","v":73928,"vw":38.349823},{"c":38.06,"h":38.455,"l":37.49,"n":3103,"o":37.94,"t":"2025-09-02T04:00:00Z","v":91457,"vw":38.142082},{"c":37.84,"h":37.91,"l":37.29,"n":2955,"o":37.91,"t":"2025-09-03T04:00:00Z","v":90345,"vw":37.699074},{"c":38.93,"h":38.95,"l":37.9836,"n":3264,"o":38.14,"t":"2025-09-04T04:00:00Z","v":76043,"vw":38.661369},{"c":38.88,"h":39.61,"l":38.49,"n":2979,"o":38.96,"t":"2025-09-05T04:00:00Z","v":57800,"vw":38.957253},{"c":38.87,"h":39.1925,"l":38.57,"n":2870,"o":38.94,"t":"2025-09-08T04:00:00Z","v":66248,"vw":38.870438},{"c":38.02,"h":38.69,"l":37.95,"n":3278,"o":38.69,"t":"2025-09-09T04:00:00Z","v":73568,"vw":38.081741},{"c":38.38,"h":38.435,"l":37.93,"n":2984,"o":37.93,"t":"2025-09-10T04:00:00Z","v":67047,"vw":38.308168},{"c":39.5,"h":39.56,"l":38.49,"n":3902,"o":38.49,"t":"2025-09-11T04:00:00Z","v":106661,"vw":39.309694},{"c":38.6,"h":39.41,"l":38.442,"n":3546,"o":39.41,"t":"2025-09-12T04:00:00Z","v":70425,"vw":38.621466},{"c":38.65,"h":38.93,"l":38.55,"n":3413,"o":38.79,"t":"2025-09-15T04:00:00Z","v":75472,"vw":38.685248},{"c":38.49,"h":38.95,"l":37.9936,"n":2915,"o":38.58,"t":"2025-09-16T04:00:00Z","v":90562,"vw":38.41477},{"c":38.28,"h":39.91,"l":38.21,"n":4241,"o":38.48,"t":"2025-09-17T04:00:00Z","v":123782,"vw":38.757499},{"c":39.34,"h":39.405,"l":37.8813,"n":3296,"o":38.33,"t":"2025-09-18T04:00:00Z","v":93008,"vw":39.127835},{"c":38.5,"h":39.57,"l":38.365,"n":3042,"o":39.57,"t":"2025-09-19T04:00:00Z","v":223667,"vw":38.682621},{"c":38.81,"h":38.95,"l":38.06,"n":2469,"o":38.53,"t":"2025-09-22T04:00:00Z","v":67986,"vw":38.642765},{"c":38.83,"h":39.13,"l":38.64,"n":2508,"o":38.81,"t":"2025-09-23T04:00:00Z","v":69264,"vw":38.854856},{"c":38.62,"h":39.205,"l":38.23,"n":2523,"o":38.92,"t":"2025-09-24T04:00:00Z","v":79456,"vw":38.700462},{"c":38.27,"h":38.5,"l":38.11,"n":2597,"o":38.25,"t":"2025-09-25T04:00:00Z","v":65302,"vw":38.290395},{"c":38.49,"h":38.535,"l":38.07,"n":2315,"o":38.41,"t":"2025-09-26T04:00:00Z","v":63090,"vw":38.393586},{"c":37.9,"h":38.66,"l":37.87,"n":2580,"o":38.66,"t":"2025-09-29T04:00:00Z","v":69247,"vw":38.159238},{"c":38.34,"h":38.37,"l":37.72,"n":2449,"o":37.77,"t":"2025-09-30T04:00:00Z","v":64707,"vw":38.208634},{"c":38.48,"h":38.84,"l":37.8,"n":2622,"o":38.01,"t":"2025-10-01T04:00:00Z","v":73159,"vw":38.472421},{"c":38.22,"h":38.6,"l":37.965,"n":2970,"o":38.46,"t":"2025-10-02T04:00:00Z","v":81896,"vw":38.227808},{"c":38.81,"h":39.22,"l":38.31,"n":2303,"o":38.31,"t":"2025-10-03T04:00:00Z","v":92278,"vw":38.855977},{"c":38.42,"h":39.03,"l":38.005,"n":3592,"o":38.94,"t":"2025-10-06T04:00:00Z","v":93989,"vw":38.430739},{"c":38.15,"h":38.79,"l":37.91,"n":3502,"o":38.41,"t":"2025-10-07T04:00:00Z","v":80992,"vw":38.183095},{"c":38.68,"h":38.8,"l":37.92,"n":2604,"o":38.5,"t":"2025-10-08T04:00:00Z","v":59496,"vw":38.602811},{"c":38.08,"h":38.73,"l":37.975,"n":2693,"o":38.66,"t":"2025-10-09T04:00:00Z","v":60208,"vw":38.311531},{"c":36.9,"h":38.5299,"l":36.81,"n":3788,"o":38.14,"t":"2025-10-10T04:00:00Z","v":69371,"vw":37.202868},{"c":36.43,"h":37.8,"l":36.4,"n":4061,"o":37.66,"t":"2025-10-13T04:00:00Z","v":116971,"vw":36.741343},{"c":37.12,"h":37.4299,"l":35.93,"n":4890,"o":35.93,"t":"2025-10-14T04:00:00Z","v":177111,"vw":37.064758},{"c":37.54,"h":37.9,"l":36.9468,"n":5188,"o":37.39,"t":"2025-10-15T04:00:00Z","v":162022,"vw":37.347748},{"c":30.32,"h":36,"l":29.83,"n":14041,"o":36,"t":"2025-10-16T04:00:00Z","v":604218,"vw":31.291044},{"c":30.86,"h":31.48,"l":29.8909,"n":6905,"o":30.46,"t":"2025-10-17T04:00:00Z","v":239401,"vw":30.830258},{"c":31.15,"h":31.19,"l":30.16,"n":5042,"o":30.95,"t":"2025-10-20T04:00:00Z","v":190696,"vw":30.913497},{"c":31.47,"h":31.79,"l":30.68,"n":4154,"o":31.15,"t":"2025-10-21T04:00:00Z","v":164692,"vw":31.485659},{"c":31.11,"h":31.96,"l":30.8515,"n":4242,"o":31.38,"t":"2025-10-22T04:00:00Z","v":142735,"vw":31.22502},{"c":30.79,"h":31.25,"l":30.745,"n":4296,"o":31.12,"t":"2025-10-23T04:00:00Z","v":145926,"vw":30.881186},{"c":30.81,"h":31.4288,"l":30.74,"n":4849,"o":31.04,"t":"2025-10-24T04:00:00Z","v":144386,"vw":30.931003},{"c":30.62,"h":31.31,"l":30.55,"n":4262,"o":30.81,"t":"2025-10-27T04:00:00Z","v":137342,"vw":30.771493},{"c":30.86,"h":30.99,"l":30.01,"n":5405,"o":30.55,"t":"2025-10-28T04:00:00Z","v":194089,"vw":30.747622},{"c":31.13,"h":31.76,"l":30.61,"n":4746,"o":30.66,"t":"2025-10-29T04:00:00Z","v":172634,"vw":31.124227},{"c":31.28,"h":31.44,"l":30.47,"n":4312,"o":31.08,"t":"2025-10-30T04:00:00Z","v":182509,"vw":31.110606},{"c":31.24,"h":31.81,"l":30.755,"n":4058,"o":31.08,"t":"2025-10-31T04:00:00Z","v":139275,"vw":31.326889},{"c":31.2,"h":31.2,"l":30.04,"n":5637,"o":31.06,"t":"2025-11-03T05:00:00Z","v":190623,"vw":30.886913},{"c":31.35,"h":31.54,"l":30.77,"n":4203,"o":30.99,"t":"2025-11-04T05:00:00Z","v":111248,"vw":31.165524},{"c":32.01,"h":32.07,"l":31.34,"n":3552,"o":31.49,"t":"2025-11-05T05:00:00Z","v":98899,"vw":31.863242},{"c":31.27,"h":32.09,"l":31.07,"n":4609,"o":32.09,"t":"2025-11-06T05:00:00Z","v":111927,"vw":31.311087},{"c":31.32,"h":31.55,"l":31,"n":3629,"o":31.21,"t":"2025-11-07T05:00:00Z","v":79143,"vw":31.260453},{"c":31.7,"h":31.785,"l":31.09,"n":3160,"o":31.51,"t":"2025-11-10T05:00:00Z","v":82646,"vw":31.56549},{"c":31.84,"h":31.93,"l":31.485,"n":3483,"o":31.75,"t":"2025-11-11T05:00:00Z","v":87584,"vw":31.74065},{"c":32.36,"h":32.87,"l":32.13,"n":4541,"o":32.15,"t":"2025-11-12T05:00:00Z","v":142265,"vw":32.489658},{"c":32.28,"h":32.5,"l":32,"n":3169,"o":32.42,"t":"2025-11-13T05:00:00Z","v":104844,"vw":32.27943},{"c":31.93,"h":32.38,"l":31.56,"n":3894,"o":32.06,"t":"2025-11-14T05:00:00Z","v":110679,"vw":31.983737},{"c":30.38,"h":31.86,"l":30.2,"n":3784,"o":31.86,"t":"2025-11-17T05:00:00Z","v":129067,"vw":30.690628},{"c":30.63,"h":30.81,"l":30.11,"n":4064,"o":30.36,"t":"2025-11-18T05:00:00Z","v":107887,"vw":30.619433},{"c":30.44,"h":30.79,"l":30.33,"n":2822,"o":30.77,"t":"2025-11-19T05:00:00Z","v":81990,"vw":30.477742},{"c":30.08,"h":30.82,"l":30.02,"n":3147,"o":30.68,"t":"2025-11-20T05:00:00Z","v":93468,"vw":30.222022},{"c":30.66,"h":31.01,"l":29.82,"n":3596,"o":30.03,"t":"2025-11-21T05:00:00Z","v":146621,"vw":30.527921},{"c":30.79,"h":30.88,"l":30,"n":3278,"o":30.64,"t":"2025-11-24T05:00:00Z","v":122924,"vw":30.743645},{"c":31.6,"h":31.91,"l":31.03,"n":3040,"o":31.03,"t":"2025-11-25T05:00:00Z","v":115024,"vw":31.57416},{"c":31.66,"h":32.14,"l":31.4,"n":3587,"o":31.4,"t":"2025-11-26T05:00:00Z","v":199208,"vw":31.758177},{"c":30.58,"h":30.85,"l":30.26,"n":2284,"o":30.85,"t":"2025-11-28T05:00:00Z","v":71047,"vw":30.549992},{"c":30.42,"h":30.59,"l":30.24,"n":4039,"o":30.34,"t":"2025-12-01T05:00:00Z","v":129501,"vw":30.400529},{"c":30.51,"h":30.64,"l":30.1901,"n":2743,"o":30.45,"t":"2025-12-02T05:00:00Z","v":86664,"vw":30.485469},{"c":31.42,"h":31.6,"l":30.629,"n":2868,"o":30.71,"t":"2025-12-03T05:00:00Z","v":106679,"vw":31.31339},{"c":31.41,"h":31.67,"l":31.225,"n":3387,"o":31.4,"t":"2025-12-04T05:00:00Z","v":110132,"vw":31.419528},{"c":31.67,"h":31.69,"l":31.16,"n":3943,"o":31.36,"t":"2025-12-05T05:00:00Z","v":73197,"vw":31.592414},{"c":31.41,"h":32.24,"l":31.41,"n":4278,"o":31.95,"t":"2025-12-08T05:00:00Z","v":114914,"vw":31.677406},{"c":32.06,"h":32.21,"l":31.34,"n":3819,"o":31.34,"t":"2025-12-09T05:00:00Z","v":108929,"vw":31.96718},{"c":32.51,"h":32.97,"l":31.93,"n":3421,"o":31.93,"t":"2025-12-10T05:00:00Z","v":190235,"vw":32.528149},{"c":33.22,"h":33.28,"l":32.53,"n":3663,"o":32.64,"t":"2025-12-11T05:00:00Z","v":117387,"vw":33.132889},{"c":32.78,"h":33.683,"l":32.6601,"n":3349,"o":33.33,"t":"2025-12-12T05:00:00Z","v":94648,"vw":32.903114},{"c":32.8,"h":33.01,"l":32.64,"n":4353,"o":32.97,"t":"2025-12-15T05:00:00Z","v":127967,"vw":32.817692},{"c":33.32,"h":33.39,"l":31.89,"n":4785,"o":32.86,"t":"2025-12-16T05:00:00Z","v":139475,"vw":33.217418},{"c":33.13,"h":33.7399,"l":32.86,"n":4233,"o":33.18,"t":"2025-12-17T05:00:00Z","v":129605,"vw":33.076744},{"c":32.95,"h":33.945,"l":32.93,"n":4746,"o":33.49,"t":"2025-12-18T05:00:00Z","v":139134,"vw":33.188501},{"c":31.71,"h":32.73,"l":31.53,"n":3923,"o":32.54,"t":"2025-12-19T05:00:00Z","v":641284,"vw":31.752756},{"c":31.68,"h":31.945,"l":31.52,"n":3154,"o":31.75,"t":"2025-12-22T05:00:00Z","v":104650,"vw":31.686242},{"c":32.05,"h":32.22,"l":31.01,"n":2703,"o":31.21,"t":"2025-12-23T05:00:00Z","v":115226,"vw":31.889765},{"c":32.25,"h":32.64,"l":31.92,"n":1725,"o":32,"t":"2025-12-24T05:00:00Z","v":49121,"vw":32.229172},{"c":32.46,"h":32.63,"l":32.16,"n":2380,"o":32.32,"t":"2025-12-26T05:00:00Z","v":78618,"vw":32.457408},{"c":32.2,"h":32.48,"l":31.93,"n":2846,"o":32.48,"t":"2025-12-29T05:00:00Z","v":75950,"vw":32.155003},{"c":32.28,"h":32.41,"l":32.12,"n":3546,"o":32.17,"t":"2025-12-30T05:00:00Z","v":103696,"vw":32.287836},{"c":31.67,"h":32.29,"l":31.53,"n":2696,"o":32.26,"t":"2025-12-31T05:00:00Z","v":99434,"vw":31.691475},{"c":32.41,"h":32.43,"l":31.67,"n":4157,"o":31.81,"t":"2026-01-02T05:00:00Z","v":103175,"vw":32.221055},{"c":32.55,"h":33.285,"l":32.4,"n":4555,"o":32.4,"t":"2026-01-05T05:00:00Z","v":119344,"vw":32.832917},{"c":32.67,"h":33.33,"l":31.91,"n":4362,"o":32.22,"t":"2026-01-06T05:00:00Z","v":134704,"vw":32.549881},{"c":31.92,"h":32.8,"l":31.71,"n":3954,"o":32.6,"t":"2026-01-07T05:00:00Z","v":100723,"vw":31.98719},{"c":32.89,"h":33.0175,"l":31.73,"n":3952,"o":31.73,"t":"2026-01-08T05:00:00Z","v":114553,"vw":32.743511},{"c":33.15,"h":33.56,"l":32.7,"n":3106,"o":33,"t":"2026-01-09T05:00:00Z","v":96348,"vw":33.04439},{"c":33.64,"h":33.835,"l":32.91,"n":3816,"o":32.91,"t":"2026-01-12T05:00:00Z","v":98010,"vw":33.59541},{"c":33.54,"h":33.86,"l":33.385,"n":4353,"o":33.77,"t":"2026-01-13T05:00:00Z","v":94505,"vw":33.568113},{"c":33.7,"h":34.29,"l":33.39,"n":4481,"o":33.58,"t":"2026-01-14T05:00:00Z","v":216694,"vw":33.792124},{"c":32.2,"h":33.45,"l":30.49,"n":9160,"o":31.37,"t":"2026-01-15T05:00:00Z","v":372698,"vw":31.896406},{"c":34.34,"h":34.46,"l":32.35,"n":8202,"o":32.35,"t":"2026-01-16T05:00:00Z","v":437080,"vw":33.854779},{"c":33.85,"h":34.34,"l":33.0001,"n":8051,"o":33.62,"t":"2026-01-20T05:00:00Z","v":351868,"vw":33.827394},{"c":33.15,"h":34.2,"l":32.64,"n":6196,"o":34.2,"t":"2026-01-21T05:00:00Z","v":177612,"vw":33.19553},{"c":34.06,"h":34.355,"l":33.1,"n":5191,"o":33.36,"t":"2026-01-22T05:00:00Z","v":165783,"vw":33.911531},{"c":33.06,"h":34.2,"l":32.98,"n":4233,"o":34.2,"t":"2026-01-23T05:00:00Z","v":170500,"vw":33.247625},{"c":32.81,"h":33.45,"l":31.94,"n":3984,"o":33.42,"t":"2026-01-26T05:00:00Z","v":141099,"vw":32.753712},{"c":32.33,"h":32.89,"l":32.235,"n":2797,"o":32.67,"t":"2026-01-27T05:00:00Z","v":86559,"vw":32.429876},{"c":32.08,"h":32.57,"l":31.8,"n":3194,"o":32.27,"t":"2026-01-28T05:00:00Z","v":120796,"vw":32.188179},{"c":32.88,"h":32.95,"l":32.3,"n":3695,"o":32.3,"t":"2026-01-29T05:00:00Z","v":119596,"vw":32.763138},{"c":33.14,"h":33.48,"l":32.65,"n":4029,"o":32.7,"t":"2026-01-30T05:00:00Z","v":226849,"vw":33.097198},{"c":34.43,"h":34.49,"l":33.01,"n":4542,"o":33.23,"t":"2026-02-02T05:00:00Z","v":131822,"vw":34.148814},{"c":35.14,"h":35.3546,"l":34.31,"n":5531,"o":34.31,"t":"2026-02-03T05:00:00Z","v":169268,"vw":34.906216},{"c":36.06,"h":36.255,"l":35.22,"n":5666,"o":35.67,"t":"2026-02-04T05:00:00Z","v":180021,"vw":35.797541},{"c":36.13,"h":36.28,"l":35.525,"n":5021,"o":36.01,"t":"2026-02-05T05:00:00Z","v":131616,"vw":35.891685},{"c":36.61,"h":37.01,"l":36.1819,"n":4114,"o":36.48,"t":"2026-02-06T05:00:00Z","v":141791,"vw":36.675},{"c":37.3,"h":37.45,"l":36.515,"n":3490,"o":36.69,"t":"2026-02-09T05:00:00Z","v":94601,"vw":37.134545},{"c":37,"h":37.54,"l":36.87,"n":3662,"o":37.45,"t":"2026-02-10T05:00:00Z","v":129194,"vw":37.160184},{"c":37.14,"h":37.49,"l":36.62,"n":3587,"o":37.27,"t":"2026-02-11T05:00:00Z","v":96249,"vw":37.030659},{"c":36.81,"h":37.6,"l":36.45,"n":3452,"o":37.15,"t":"2026-02-12T05:00:00Z","v":116526,"vw":36.81385},{"c":37.58,"h":37.72,"l":36.54,"n":4193,"o":36.72,"t":"2026-02-13T05:00:00Z","v":93073,"vw":37.507217},{"c":37.31,"h":37.57,"l":36.7,"n":3084,"o":37.54,"t":"2026-02-17T05:00:00Z","v":86660,"vw":37.305405},{"c":37.06,"h":37.68,"l":36.8001,"n":3116,"o":37.33,"t":"2026-02-18T05:00:00Z","v":76141,"vw":37.137727},{"c":37.37,"h":37.75,"l":36.58,"n":4146,"o":36.82,"t":"2026-02-19T05:00:00Z","v":150162,"vw":37.415462},{"c":38.08,"h":38.35,"l":37.25,"n":4351,"o":37.42,"t":"2026-02-20T05:00:00Z","v":146927,"vw":37.876905},{"c":36.73,"h":38.08,"l":36.67,"n":3537,"o":38.08,"t":"2026-02-23T05:00:00Z","v":112771,"vw":36.851107},{"c":37.35,"h":37.58,"l":36.5,"n":3033,"o":36.8,"t":"2026-02-24T05:00:00Z","v":121795,"vw":37.074353},{"c":37.83,"h":37.89,"l":36.77,"n":3212,"o":37.75,"t":"2026-02-25T05:00:00Z","v":96779,"vw":37.496731},{"c":38.11,"h":38.45,"l":37.55,"n":2799,"o":38,"t":"2026-02-26T05:00:00Z","v":89887,"vw":38.05208},{"c":37.28,"h":37.515,"l":36.81,"n":3535,"o":37.51,"t":"2026-02-27T05:00:00Z","v":96944,"vw":37.206443},{"c":36.56,"h":36.97,"l":35.74,"n":3121,"o":36.61,"t":"2026-03-02T05:00:00Z","v":117736,"vw":36.556132},{"c":35.83,"h":35.94,"l":34.57,"n":2643,"o":35.65,"t":"2026-03-03T05:00:00Z","v":76285,"vw":35.587168},{"c":36.23,"h":36.3,"l":35.36,"n":2386,"o":36,"t":"2026-03-04T05:00:00Z","v":75411,"vw":36.089789},{"c":34.94,"h":36.3,"l":34.4401,"n":2711,"o":35.84,"t":"2026-03-05T05:00:00Z","v":69645,"vw":35.056993},{"c":34.05,"h":34.51,"l":33.41,"n":2944,"o":34.13,"t":"2026-03-06T05:00:00Z","v":94615,"vw":33.886452},{"c":33.25,"h":33.445,"l":32.34,"n":3601,"o":33.41,"t":"2026-03-09T04:00:00Z","v":106673,"vw":32.931724},{"c":33.12,"h":33.62,"l":32.655,"n":3411,"o":32.87,"t":"2026-03-10T04:00:00Z","v":137707,"vw":33.111181},{"c":32.79,"h":33.5,"l":32.64,"n":3686,"o":33.05,"t":"2026-03-11T04:00:00Z","v":136700,"vw":32.864535},{"c":31.74,"h":32.6258,"l":31.475,"n":4304,"o":32.25,"t":"2026-03-12T04:00:00Z","v":155474,"vw":31.737904},{"c":31.53,"h":32.02,"l":31.125,"n":3878,"o":31.84,"t":"2026-03-13T04:00:00Z","v":130664,"vw":31.41453},{"c":31.9,"h":32.02,"l":31.58,"n":3549,"o":32.02,"t":"2026-03-16T04:00:00Z","v":115514,"vw":31.844453},{"c":32.25,"h":32.41,"l":31.64,"n":3832,"o":32.21,"t":"2026-03-17T04:00:00Z","v":145027,"vw":32.0663},{"c":31.8,"h":32.3025,"l":31.51,"n":4279,"o":31.8,"t":"2026-03-18T04:00:00Z","v":220078,"vw":31.955513},{"c":31.21,"h":31.62,"l":30.51,"n":4468,"o":31.37,"t":"2026-03-19T04:00:00Z","v":207435,"vw":31.089264},{"c":30.61,"h":31.64,"l":30.0701,"n":4929,"o":31.49,"t":"2026-03-20T04:00:00Z","v":1136313,"vw":30.610956},{"c":32.35,"h":32.725,"l":31.34,"n":5077,"o":31.57,"t":"2026-03-23T04:00:00Z","v":178631,"vw":32.371652},{"c":33.32,"h":33.57,"l":31.82,"n":4012,"o":31.82,"t":"2026-03-24T04:00:00Z","v":148244,"vw":33.275488},{"c":33.86,"h":33.98,"l":33.06,"n":3280,"o":33.62,"t":"2026-03-25T04:00:00Z","v":81136,"vw":33.722632},{"c":33.47,"h":34.12,"l":33.2501,"n":3407,"o":33.96,"t":"2026-03-26T04:00:00Z","v":100741,"vw":33.649522},{"c":32.99,"h":33.515,"l":32.84,"n":3442,"o":33.15,"t":"2026-03-27T04:00:00Z","v":110371,"vw":33.085927},{"c":32.79,"h":33.35,"l":32.545,"n":3422,"o":33.35,"t":"2026-03-30T04:00:00Z","v":128825,"vw":32.79273},{"c":33.61,"h":34.01,"l":32.55,"n":3584,"o":33.18,"t":"2026-03-31T04:00:00Z","v":127836,"vw":33.469518},{"c":34.16,"h":34.68,"l":33.74,"n":3044,"o":33.87,"t":"2026-04-01T04:00:00Z","v":91944,"vw":34.277816},{"c":33.81,"h":33.96,"l":33.06,"n":2739,"o":33.59,"t":"2026-04-02T04:00:00Z","v":73367,"vw":33.738141},{"c":33.6,"h":33.915,"l":32.89,"n":3016,"o":33.6,"t":"2026-04-06T04:00:00Z","v":83428,"vw":33.578368},{"c":33.73,"h":33.77,"l":33.06,"n":2794,"o":33.55,"t":"2026-04-07T04:00:00Z","v":99394,"vw":33.604468},{"c":35.39,"h":35.53,"l":34.805,"n":3430,"o":35.09,"t":"2026-04-08T04:00:00Z","v":125006,"vw":35.35001},{"c":36.07,"h":36.15,"l":35.23,"n":2702,"o":35.23,"t":"2026-04-09T04:00:00Z","v":86486,"vw":35.996755},{"c":36.43,"h":36.77,"l":35.81,"n":2795,"o":36.3,"t":"2026-04-10T04:00:00Z","v":106426,"vw":36.419801},{"c":37.22,"h":37.26,"l":35.96,"n":3490,"o":36.44,"t":"2026-04-13T04:00:00Z","v":108973,"vw":36.977177},{"c":37.59,"h":37.87,"l":37.11,"n":4388,"o":37.22,"t":"2026-04-14T04:00:00Z","v":164822,"vw":37.577787},{"c":36.6,"h":37.4899,"l":36.54,"n":3901,"o":37.33,"t":"2026-04-15T04:00:00Z","v":149072,"vw":36.840231},{"c":28.51,"h":31.69,"l":28.51,"n":11842,"o":30,"t":"2026-04-16T04:00:00Z","v":830764,"vw":29.549491},{"c":26.22,"h":29.63,"l":26.16,"n":13858,"o":29.16,"t":"2026-04-17T04:00:00Z","v":790381,"vw":27.490834},{"c":24.95,"h":26.47,"l":24.66,"n":12947,"o":25.9,"t":"2026-04-20T04:00:00Z","v":788855,"vw":25.187148},{"c":24.71,"h":26.105,"l":24.35,"n":9581,"o":25.73,"t":"2026-04-21T04:00:00Z","v":535929,"vw":24.872072},{"c":25.02,"h":25.4099,"l":24.665,"n":5497,"o":24.72,"t":"2026-04-22T04:00:00Z","v":276461,"vw":24.973164},{"c":25.72,"h":25.86,"l":25.15,"n":6239,"o":25.21,"t":"2026-04-23T04:00:00Z","v":300608,"vw":25.620948},{"c":25.24,"h":26.15,"l":24.83,"n":6489,"o":25.59,"t":"2026-04-24T04:00:00Z","v":336169,"vw":25.369295},{"c":25.64,"h":26.21,"l":25.32,"n":5306,"o":25.34,"t":"2026-04-27T04:00:00Z","v":217331,"vw":25.735069},{"c":25.31,"h":25.745,"l":25.02,"n":6175,"o":25.61,"t":"2026-04-28T04:00:00Z","v":206261,"vw":25.407409},{"c":25.65,"h":25.86,"l":25.04,"n":7247,"o":25.04,"t":"2026-04-29T04:00:00Z","v":316478,"vw":25.596613},{"c":26.18,"h":26.46,"l":25.475,"n":6974,"o":25.58,"t":"2026-04-30T04:00:00Z","v":273048,"vw":26.01563},{"c":26.4,"h":26.4,"l":25.65,"n":7647,"o":26.18,"t":"2026-05-01T04:00:00Z","v":352686,"vw":26.159402},{"c":25.73,"h":26.6,"l":25.48,"n":6182,"o":26.07,"t":"2026-05-04T04:00:00Z","v":229544,"vw":25.812203},{"c":26.49,"h":26.95,"l":25.765,"n":4930,"o":25.88,"t":"2026-05-05T04:00:00Z","v":218081,"vw":26.575648},{"c":26.71,"h":27.16,"l":26.53,"n":5022,"o":26.71,"t":"2026-05-06T04:00:00Z","v":157854,"vw":26.765001},{"c":27.12,"h":27.53,"l":26.66,"n":6018,"o":26.75,"t":"2026-05-07T04:00:00Z","v":267249,"vw":27.094957},{"c":26.97,"h":27.45,"l":26.83,"n":4407,"o":27.34,"t":"2026-05-08T04:00:00Z","v":159559,"vw":27.164856},{"c":27,"h":27.25,"l":26.73,"n":4477,"o":26.97,"t":"2026-05-11T04:00:00Z","v":194896,"vw":27.017491},{"c":26.26,"h":26.79,"l":25.88,"n":5309,"o":26.73,"t":"2026-05-12T04:00:00Z","v":158095,"vw":26.26957},{"c":26.59,"h":26.6,"l":25.91,"n":5890,"o":26.31,"t":"2026-05-13T04:00:00Z","v":171484,"vw":26.440756},{"c":26.75,"h":27.31,"l":26.55,"n":4686,"o":26.93,"t":"2026-05-14T04:00:00Z","v":136546,"vw":26.838285},{"c":25.69,"h":26.82,"l":25.5159,"n":4946,"o":26.56,"t":"2026-05-15T04:00:00Z","v":176217,"vw":25.911964},{"c":25.57,"h":26.14,"l":25.5,"n":5473,"o":25.5,"t":"2026-05-18T04:00:00Z","v":252727,"vw":25.684427},{"c":24.48,"h":25.44,"l":24.48,"n":4465,"o":25.3,"t":"2026-05-19T04:00:00Z","v":162798,"vw":24.738951},{"c":25.86,"h":25.87,"l":24.51,"n":5129,"o":24.63,"t":"2026-05-20T04:00:00Z","v":215270,"vw":25.562847},{"c":26.21,"h":26.23,"l":25.4176,"n":4554,"o":25.59,"t":"2026-05-21T04:00:00Z","v":172256,"vw":25.995871},{"c":26.58,"h":26.59,"l":25.83,"n":4225,"o":26.21,"t":"2026-05-22T04:00:00Z","v":171190,"vw":26.225199},{"c":27.44,"h":27.71,"l":26.8,"n":4979,"o":26.81,"t":"2026-05-26T04:00:00Z","v":184327,"vw":27.396214},{"c":27.71,"h":28,"l":27.4,"n":4379,"o":27.49,"t":"2026-05-27T04:00:00Z","v":113822,"vw":27.684748},{"c":27.58,"h":27.84,"l":27.345,"n":4644,"o":27.43,"t":"2026-05-28T04:00:00Z","v":189851,"vw":27.601589},{"c":27.49,"h":27.96,"l":26.91,"n":5019,"o":27.68,"t":"2026-05-29T04:00:00Z","v":648811,"vw":27.542721},{"c":27.46,"h":27.54,"l":26.76,"n":5673,"o":27.31,"t":"2026-06-01T04:00:00Z","v":220565,"vw":27.196848},{"c":28.15,"h":28.31,"l":27.43,"n":3762,"o":27.43,"t":"2026-06-02T04:00:00Z","v":148411,"vw":28.032306},{"c":28.24,"h":28.485,"l":28.0502,"n":5912,"o":28.15,"t":"2026-06-03T04:00:00Z","v":184998,"vw":28.266765},{"c":28.78,"h":28.79,"l":28.395,"n":4971,"o":28.65,"t":"2026-06-04T04:00:00Z","v":185591,"vw":28.66427},{"c":28.44,"h":29.08,"l":28.44,"n":4881,"o":28.93,"t":"2026-06-05T04:00:00Z","v":182795,"vw":28.717381},{"c":27.97,"h":28.41,"l":27.8,"n":8543,"o":28.38,"t":"2026-06-08T04:00:00Z","v":361337,"vw":28.016003},{"c":28.25,"h":28.74,"l":27.39,"n":8203,"o":28.37,"t":"2026-06-09T04:00:00Z","v":317842,"vw":28.152423},{"c":27.82,"h":28.45,"l":27.52,"n":7514,"o":27.97,"t":"2026-06-10T04:00:00Z","v":283653,"vw":27.862374},{"c":28.9,"h":28.9,"l":27.54,"n":8321,"o":27.99,"t":"2026-06-11T04:00:00Z","v":312000,"vw":28.444957},{"c":28.89,"h":29.0325,"l":28.4,"n":7850,"o":28.72,"t":"2026-06-12T04:00:00Z","v":297526,"vw":28.807979},{"c":29.19,"h":29.47,"l":28.38,"n":7659,"o":29.2,"t":"2026-06-15T04:00:00Z","v":329479,"vw":29.03808},{"c":28.59,"h":29.88,"l":28.56,"n":9771,"o":29.51,"t":"2026-06-16T04:00:00Z","v":447157,"vw":28.98152},{"c":28.65,"h":29.37,"l":28.45,"n":9089,"o":28.86,"t":"2026-06-17T04:00:00Z","v":495300,"vw":28.730933},{"c":29.09,"h":29.89,"l":28.73,"n":11772,"o":29.08,"t":"2026-06-18T04:00:00Z","v":3629604,"vw":29.118367},{"c":29.54,"h":29.71,"l":29,"n":8282,"o":29.23,"t":"2026-06-22T04:00:00Z","v":359480,"vw":29.486214},{"c":28.8,"h":29.39,"l":28.68,"n":5458,"o":29.33,"t":"2026-06-23T04:00:00Z","v":219136,"vw":28.880067},{"c":29.98,"h":30,"l":28.83,"n":7242,"o":28.83,"t":"2026-06-24T04:00:00Z","v":280488,"vw":29.852217},{"c":31,"h":31.04,"l":29.8761,"n":6786,"o":30,"t":"2026-06-25T04:00:00Z","v":266510,"vw":30.728435},{"c":30.53,"h":30.99,"l":30.28,"n":6322,"o":30.68,"t":"2026-06-26T04:00:00Z","v":816070,"vw":30.539187},{"c":30.22,"h":30.5,"l":29.85,"n":6195,"o":30.16,"t":"2026-06-29T04:00:00Z","v":253179,"vw":30.199809},{"c":30.2,"h":30.25,"l":29.55,"n":7688,"o":30.12,"t":"2026-06-30T04:00:00Z","v":404448,"vw":29.98287},{"c":30.34,"h":30.6,"l":29.7901,"n":5632,"o":30.09,"t":"2026-07-01T04:00:00Z","v":206346,"vw":30.337819},{"c":29.92,"h":30.66,"l":29.5,"n":6291,"o":30.35,"t":"2026-07-02T04:00:00Z","v":221407,"vw":29.899655},{"c":29.66,"h":30.145,"l":29.33,"n":4523,"o":29.89,"t":"2026-07-06T04:00:00Z","v":140527,"vw":29.6835},{"c":29.18,"h":29.52,"l":28.89,"n":6744,"o":29.48,"t":"2026-07-07T04:00:00Z","v":206902,"vw":29.11576},{"c":28.98,"h":29.185,"l":28.61,"n":7747,"o":28.99,"t":"2026-07-08T04:00:00Z","v":324917,"vw":28.973953},{"c":29.34,"h":29.56,"l":28.96,"n":6021,"o":29.26,"t":"2026-07-09T04:00:00Z","v":229084,"vw":29.316675},{"c":29.27,"h":29.9099,"l":29.24,"n":4660,"o":29.4,"t":"2026-07-10T04:00:00Z","v":152103,"vw":29.410556},{"c":28.76,"h":29.45,"l":28.54,"n":5296,"o":29.19,"t":"2026-07-13T04:00:00Z","v":210772,"vw":28.787879},{"c":29.67,"h":29.705,"l":28.94,"n":6959,"o":29.09,"t":"2026-07-14T04:00:00Z","v":232990,"vw":29.451258},{"c":29.64,"h":29.93,"l":29.28,"n":7113,"o":29.56,"t":"2026-07-15T04:00:00Z","v":268728,"vw":29.625043},{"c":30.02,"h":32.1,"l":29.95,"n":8817,"o":31.5,"t":"2026-07-16T04:00:00Z","v":418290,"vw":30.844547},{"c":31,"h":31.78,"l":29.79,"n":9929,"o":31.25,"t":"2026-07-17T04:00:00Z","v":529488,"vw":31.177508},{"c":31.85,"h":31.94,"l":30.78,"n":8433,"o":30.9,"t":"2026-07-20T04:00:00Z","v":349473,"vw":31.699204},{"c":31.43,"h":32.575,"l":31.295,"n":7737,"o":32.2,"t":"2026-07-21T04:00:00Z","v":406193,"vw":31.856508},{"c":31.7,"h":31.945,"l":31.16,"n":6917,"o":31.39,"t":"2026-07-22T04:00:00Z","v":283402,"vw":31.689609},{"c":32.33,"h":32.59,"l":31.1325,"n":7324,"o":31.26,"t":"2026-07-23T04:00:00Z","v":313736,"vw":32.240936},{"c":32.68,"h":32.75,"l":31.78,"n":7454,"o":32.3,"t":"2026-07-24T04:00:00Z","v":245640,"vw":32.579729},{"c":32.24,"h":33.57,"l":32.01,"n":6394,"o":33.1,"t":"2026-07-27T04:00:00Z","v":292248,"vw":32.524948},{"c":32.61,"h":32.785,"l":31.91,"n":6280,"o":32.34,"t":"2026-07-28T04:00:00Z","v":290644,"vw":32.507434},{"c":30.56,"h":32.39,"l":30.47,"n":7620,"o":32.39,"t":"2026-07-29T04:00:00Z","v":339737,"vw":31.025012},{"c":30.62,"h":31.1799,"l":30.52,"n":5966,"o":30.98,"t":"2026-07-30T04:00:00Z","v":238914,"vw":30.689663},{"c":30.65,"h":31.095,"l":30.38,"n":6566,"o":30.92,"t":"2026-07-31T04:00:00Z","v":563705,"vw":30.706867},{"c":31.1,"h":31.32,"l":30.695,"n":6847,"o":30.73,"t":"2026-08-03T04:00:00Z","v":312155,"vw":31.035599},{"c":32.94,"h":33.2,"l":31.28,"n":8525,"o":31.38,"t":"2026-08-04T04:00:00Z","v":327352,"vw":32.64255},{"c":32.82,"h":33.315,"l":32.57,"n":4813,"o":33.19,"t":"2026-08-05T04:00:00Z","v":182913,"vw":32.808067},{"c":32.33,"h":32.9299,"l":32.33,"n":3561,"o":32.62,"t":"2026-08-06T04:00:00Z","v":150627,"vw":32.491364},{"c":32.29,"h":32.79,"l":32.235,"n":3135,"o":32.3,"t":"2026-08-07T04:00:00Z","v":102691,"vw":32.396544},{"c":32.34,"h":32.415,"l":31.855,"n":4966,"o":32.29,"t":"2026-08-10T04:00:00Z","v":137143,"vw":32.259392},{"c":32.71,"h":33.13,"l":32.64,"n":4221,"o":32.66,"t":"2026-08-11T04:00:00Z","v":152227,"vw":32.778951},{"c":32.82,"h":33.12,"l":32.17,"n":4501,"o":33.01,"t":"2026-08-12T04:00:00Z","v":148584,"vw":32.785226},{"c":32.76,"h":33.13,"l":32.32,"n":4382,"o":33.13,"t":"2026-08-13T04:00:00Z","v":118580,"vw":32.672375},{"c":32.62,"h":32.96,"l":32.55,"n":3886,"o":32.58,"t":"2026-08-14T04:00:00Z","v":111388,"vw":32.662674},{"c":32.82,"h":32.89,"l":32.325,"n":4285,"o":32.47,"t":"2026-08-17T04:00:00Z","v":101975,"vw":32.742885},{"c":32.03,"h":32.91,"l":31.9,"n":3743,"o":32.91,"t":"2026-08-18T04:00:00Z","v":136240,"vw":32.087109},{"c":31.21,"h":32.46,"l":31.19,"n":4736,"o":32.44,"t":"2026-08-19T04:00:00Z","v":198789,"vw":31.528791},{"c":30.36,"h":31.08,"l":30.31,"n":4776,"o":30.77,"t":"2026-08-20T04:00:00Z","v":177650,"vw":30.564078},{"c":30.92,"h":31.03,"l":30.33,"n":4408,"o":30.7,"t":"2026-08-21T04:00:00Z","v":259541,"vw":30.850431},{"c":30.24,"h":31.2,"l":30.09,"n":3680,"o":31.05,"t":"2026-08-24T04:00:00Z","v":136585,"vw":30.358027},{"c":30.43,"h":30.46,"l":29.685,"n":3782,"o":30.24,"t":"2026-08-25T04:00:00Z","v":130151,"vw":30.31486},{"c":30.51,"h":30.665,"l":30.34,"n":3328,"o":30.55,"t":"2026-08-26T04:00:00Z","v":104750,"vw":30.497588},{"c":30.64,"h":30.82,"l":30.03,"n":3907,"o":30.29,"t":"2026-08-27T04:00:00Z","v":187592,"vw":30.590277},{"c":30.49,"h":31.085,"l":30.1,"n":3960,"o":30.86,"t":"2026-08-28T04:00:00Z","v":156259,"vw":30.451681},{"c":30.1,"h":30.55,"l":30.06,"n":3503,"o":30.47,"t":"2026-08-31T04:00:00Z","v":119676,"vw":30.165251},{"c":30.07,"h":30.08,"l":29.56,"n":4827,"o":29.71,"t":"2026-09-01T04:00:00Z","v":169439,"vw":29.963089},{"c":30.34,"h":30.79,"l":30.085,"n":5629,"o":30.24,"t":"2026-09-02T04:00:00Z","v":123118,"vw":30.438136},{"c":31.05,"h":31.11,"l":30.0101,"n":4190,"o":30.75,"t":"2026-09-03T04:00:00Z","v":146181,"vw":30.961447},{"c":31.26,"h":31.35,"l":30.81,"n":3336,"o":30.81,"t":"2026-09-04T04:00:00Z","v":82852,"vw":31.227932},{"c":30.66,"h":31.35,"l":30.65,"n":4492,"o":31.17,"t":"2026-09-08T04:00:00Z","v":254446,"vw":30.842834},{"c":30.72,"h":30.9605,"l":30.39,"n":3790,"o":30.65,"t":"2026-09-09T04:00:00Z","v":109696,"vw":30.644204},{"c":30.45,"h":30.635,"l":30.02,"n":4540,"o":30.37,"t":"2026-09-10T04:00:00Z","v":97636,"vw":30.372531},{"c":30.61,"h":30.94,"l":30.42,"n":3018,"o":30.77,"t":"2026-09-11T04:00:00Z","v":110998,"vw":30.606358},{"c":29.72,"h":30.54,"l":29.67,"n":4332,"o":30.17,"t":"2026-09-14T04:00:00Z","v":199597,"vw":29.905933},{"c":30,"h":30.04,"l":29.58,"n":3903,"o":29.62,"t":"2026-09-15T04:00:00Z","v":150205,"vw":29.937931},{"c":30.25,"h":30.9,"l":30.12,"n":4212,"o":30.19,"t":"2026-09-16T04:00:00Z","v":141345,"vw":30.353076},{"c":30.08,"h":30.59,"l":30.04,"n":4427,"o":30.59,"t":"2026-09-17T04:00:00Z","v":119804,"vw":30.210805},{"c":29.66,"h":29.94,"l":29.32,"n":3867,"o":29.94,"t":"2026-09-18T04:00:00Z","v":265713,"vw":29.661738},{"c":29.83,"h":30.22,"l":29.66,"n":3777,"o":30.06,"t":"2026-09-21T04:00:00Z","v":131769,"vw":29.935898},{"c":30.09,"h":30.62,"l":29.9,"n":3390,"o":30.29,"t":"2026-09-22T04:00:00Z","v":114318,"vw":30.188514},{"c":29.53,"h":30.0374,"l":29.47,"n":3577,"o":29.91,"t":"2026-09-23T04:00:00Z","v":110405,"vw":29.6114},{"c":29.13,"h":29.54,"l":28.835,"n":4299,"o":29.49,"t":"2026-09-24T04:00:00Z","v":140402,"vw":29.117514},{"c":29.48,"h":29.81,"l":29.16,"n":3196,"o":29.23,"t":"2026-09-25T04:00:00Z","v":120261,"vw":29.547493},{"c":29.29,"h":29.73,"l":29.065,"n":4046,"o":29.35,"t":"2026-09-28T04:00:00Z","v":129688,"vw":29.313335},{"c":29.09,"h":29.63,"l":28.8,"n":4428,"o":29.39,"t":"2026-09-29T04:00:00Z","v":155349,"vw":29.022452},{"c":29.13,"h":29.2925,"l":28.8,"n":3878,"o":29.18,"t":"2026-09-30T04:00:00Z","v":134241,"vw":29.122466},{"c":29.04,"h":29.19,"l":28.57,"n":5066,"o":29.05,"t":"2026-10-01T04:00:00Z","v":186026,"vw":29.048793},{"c":29.56,"h":29.86,"l":29.42,"n":3774,"o":29.52,"t":"2026-10-02T04:00:00Z","v":121816,"vw":29.599864},{"c":29.77,"h":29.895,"l":28.99,"n":3839,"o":29.49,"t":"2026-10-05T04:00:00Z","v":101304,"vw":29.742191},{"c":30.17,"h":30.37,"l":29.87,"n":3288,"o":29.95,"t":"2026-10-06T04:00:00Z","v":113578,"vw":30.139604},{"c":29.59,"h":29.79,"l":29.23,"n":3170,"o":29.77,"t":"2026-10-07T04:00:00Z","v":114690,"vw":29.576134},{"c":29.5,"h":29.74,"l":29.3,"n":2857,"o":29.43,"t":"2026-10-08T04:00:00Z","v":107859,"vw":29.508652},{"c":29.5,"h":29.67,"l":29.2,"n":3242,"o":29.67,"t":"2026-10-09T04:00:00Z","v":105879,"vw":29.496804},{"c":29.92,"h":30.05,"l":29.22,"n":4137,"o":29.26,"t":"2026-10-12T04:00:00Z","v":161322,"vw":29.899709},{"c":30.36,"h":30.41,"l":29.74,"n":3735,"o":29.98,"t":"2026-10-13T04:00:00Z","v":161886,"vw":30.180579},{"c":29.75,"h":30.28,"l":29.515,"n":3825,"o":29.94,"t":"2026-10-14T04:00:00Z","v":134811,"vw":29.733068},{"c":29.67,"h":30.17,"l":29.59,"n":3311,"o":29.73,"t":"2026-10-15T04:00:00Z","v":116501,"vw":29.715228},{"c":29.66,"h":30.31,"l":29.36,"n":3486,"o":29.85,"t":"2026-10-16T04:00:00Z","v":146786,"vw":29.64742},{"c":29.53,"h":29.94,"l":29.36,"n":3290,"o":29.94,"t":"2026-10-19T04:00:00Z","v":113669,"vw":29.522307},{"c":30.29,"h":30.7782,"l":29.31,"n":5090,"o":29.39,"t":"2026-10-20T04:00:00Z","v":335586,"vw":30.308827},{"c":30.39,"h":30.7299,"l":30.11,"n":5083,"o":30.59,"t":"2026-10-21T04:00:00Z","v":181130,"vw":30.425554},{"c":30.3,"h":31.11,"l":29.2584,"n":6088,"o":29.93,"t":"2026-10-22T04:00:00Z","v":245793,"vw":30.220288}],"volatilityBars":[{"c":29.695,"h":30.06,"l":29.66,"n":139,"o":30.06,"t":"2026-09-21T13:30:00Z","v":5459,"vw":29.874185},{"c":29.755,"h":29.82,"l":29.71,"n":37,"o":29.79,"t":"2026-09-21T14:00:00Z","v":1420,"vw":29.768333},{"c":29.92,"h":29.92,"l":29.85,"n":23,"o":29.85,"t":"2026-09-21T14:15:00Z","v":900,"vw":29.871667},{"c":29.865,"h":30.01,"l":29.78,"n":47,"o":30,"t":"2026-09-21T14:30:00Z","v":3581,"vw":29.954472},{"c":29.88,"h":29.88,"l":29.88,"n":5,"o":29.88,"t":"2026-09-21T14:45:00Z","v":132,"vw":29.88},{"c":29.92,"h":29.93,"l":29.92,"n":11,"o":29.93,"t":"2026-09-21T15:00:00Z","v":284,"vw":29.925},{"c":29.9,"h":29.93,"l":29.9,"n":65,"o":29.93,"t":"2026-09-21T15:15:00Z","v":2840,"vw":29.926},{"c":29.87,"h":29.87,"l":29.86,"n":61,"o":29.86,"t":"2026-09-21T15:30:00Z","v":1748,"vw":29.865},{"c":29.91,"h":29.91,"l":29.87,"n":37,"o":29.87,"t":"2026-09-21T15:45:00Z","v":916,"vw":29.894},{"c":30.09,"h":30.09,"l":29.9197,"n":75,"o":29.9197,"t":"2026-09-21T16:00:00Z","v":1954,"vw":30.012361},{"c":30.04,"h":30.05,"l":30,"n":77,"o":30.05,"t":"2026-09-21T16:15:00Z","v":2244,"vw":30.028299},{"c":30.125,"h":30.13,"l":30.07,"n":80,"o":30.07,"t":"2026-09-21T16:30:00Z","v":1998,"vw":30.106111},{"c":30.16,"h":30.16,"l":30.15,"n":24,"o":30.15,"t":"2026-09-21T16:45:00Z","v":466,"vw":30.154673},{"c":30.22,"h":30.22,"l":30.15,"n":73,"o":30.15,"t":"2026-09-21T17:00:00Z","v":2082,"vw":30.204144},{"c":30.11,"h":30.215,"l":30.11,"n":97,"o":30.21,"t":"2026-09-21T17:15:00Z","v":3291,"vw":30.184736},{"c":30.06,"h":30.09,"l":30.06,"n":39,"o":30.09,"t":"2026-09-21T17:30:00Z","v":1573,"vw":30.06875},{"c":30.04,"h":30.07,"l":30.04,"n":10,"o":30.07,"t":"2026-09-21T17:45:00Z","v":315,"vw":30.051913},{"c":30.095,"h":30.1,"l":30.05,"n":43,"o":30.05,"t":"2026-09-21T18:00:00Z","v":2247,"vw":30.064648},{"c":30.16,"h":30.17,"l":30.11,"n":43,"o":30.11,"t":"2026-09-21T18:15:00Z","v":2157,"vw":30.141331},{"c":30.13,"h":30.17,"l":30.11,"n":132,"o":30.17,"t":"2026-09-21T18:30:00Z","v":3865,"vw":30.130274},{"c":30.08,"h":30.12,"l":30.08,"n":60,"o":30.12,"t":"2026-09-21T18:45:00Z","v":1305,"vw":30.102857},{"c":30.09,"h":30.11,"l":30.09,"n":42,"o":30.11,"t":"2026-09-21T19:00:00Z","v":1390,"vw":30.1},{"c":30.08,"h":30.13,"l":30.04,"n":185,"o":30.12,"t":"2026-09-21T19:15:00Z","v":6392,"vw":30.091546},{"c":30.09,"h":30.09,"l":30,"n":233,"o":30.05,"t":"2026-09-21T19:30:00Z","v":9426,"vw":30.04425},{"c":29.84,"h":30.1,"l":29.81,"n":764,"o":30.1,"t":"2026-09-21T19:45:00Z","v":23052,"vw":29.921332},{"c":29.83,"h":29.83,"l":29.83,"n":15,"o":29.83,"t":"2026-09-21T20:00:00Z","v":34895,"vw":29.83},{"c":30.19,"h":30.33,"l":30.19,"n":57,"o":30.29,"t":"2026-09-22T13:30:00Z","v":4556,"vw":30.251542},{"c":30.435,"h":30.435,"l":30.28,"n":41,"o":30.28,"t":"2026-09-22T13:45:00Z","v":2377,"vw":30.338333},{"c":30.47,"h":30.62,"l":30.47,"n":42,"o":30.55,"t":"2026-09-22T14:00:00Z","v":1540,"vw":30.562222},{"c":30.35,"h":30.465,"l":30.35,"n":13,"o":30.465,"t":"2026-09-22T14:15:00Z","v":293,"vw":30.4075},{"c":30.255,"h":30.43,"l":30.255,"n":22,"o":30.4,"t":"2026-09-22T14:30:00Z","v":899,"vw":30.320833},{"c":30.04,"h":30.09,"l":29.9,"n":48,"o":30.09,"t":"2026-09-22T14:45:00Z","v":2263,"vw":30.027314},{"c":30.1,"h":30.2,"l":30.06,"n":135,"o":30.06,"t":"2026-09-22T15:00:00Z","v":6614,"vw":30.137195},{"c":30.17,"h":30.17,"l":30.17,"n":30,"o":30.17,"t":"2026-09-22T15:15:00Z","v":506,"vw":30.17},{"c":30.105,"h":30.145,"l":30.011,"n":31,"o":30.145,"t":"2026-09-22T15:30:00Z","v":1145,"vw":30.080612},{"c":30.13,"h":30.13,"l":30.13,"n":2,"o":30.13,"t":"2026-09-22T15:45:00Z","v":102,"vw":30.13},{"c":30.21,"h":30.285,"l":30.19,"n":76,"o":30.19,"t":"2026-09-22T16:00:00Z","v":2186,"vw":30.2375},{"c":30.17,"h":30.18,"l":30.16,"n":24,"o":30.16,"t":"2026-09-22T16:15:00Z","v":863,"vw":30.17},{"c":30.25,"h":30.25,"l":30.19,"n":41,"o":30.19,"t":"2026-09-22T16:30:00Z","v":1076,"vw":30.21},{"c":30.34,"h":30.34,"l":30.22,"n":101,"o":30.25,"t":"2026-09-22T16:45:00Z","v":3496,"vw":30.301675},{"c":30.195,"h":30.305,"l":30.195,"n":32,"o":30.305,"t":"2026-09-22T17:00:00Z","v":1533,"vw":30.25892},{"c":30.24,"h":30.26,"l":30.195,"n":13,"o":30.195,"t":"2026-09-22T17:15:00Z","v":522,"vw":30.231667},{"c":30.27,"h":30.285,"l":30.27,"n":47,"o":30.285,"t":"2026-09-22T17:30:00Z","v":1466,"vw":30.273},{"c":30.41,"h":30.41,"l":30.27,"n":286,"o":30.27,"t":"2026-09-22T17:45:00Z","v":7064,"vw":30.323568},{"c":30.4219,"h":30.43,"l":30.4,"n":56,"o":30.41,"t":"2026-09-22T18:00:00Z","v":1987,"vw":30.41785},{"c":30.34,"h":30.34,"l":30.32,"n":30,"o":30.32,"t":"2026-09-22T18:15:00Z","v":615,"vw":30.33},{"c":30.23,"h":30.32,"l":30.225,"n":42,"o":30.32,"t":"2026-09-22T18:30:00Z","v":1033,"vw":30.268732},{"c":30.28,"h":30.345,"l":30.28,"n":109,"o":30.28,"t":"2026-09-22T19:00:00Z","v":4326,"vw":30.30593},{"c":30.29,"h":30.32,"l":30.29,"n":135,"o":30.32,"t":"2026-09-22T19:15:00Z","v":4585,"vw":30.303666},{"c":30.31,"h":30.35,"l":30.28,"n":160,"o":30.28,"t":"2026-09-22T19:30:00Z","v":5290,"vw":30.322919},{"c":30.11,"h":30.315,"l":30.08,"n":618,"o":30.29,"t":"2026-09-22T19:45:00Z","v":21017,"vw":30.177409},{"c":30.09,"h":30.115,"l":30.09,"n":17,"o":30.115,"t":"2026-09-22T20:00:00Z","v":24566,"vw":30.090213},{"c":29.84,"h":30.0374,"l":29.84,"n":18,"o":29.91,"t":"2026-09-23T13:30:00Z","v":1211,"vw":29.910929},{"c":29.605,"h":29.78,"l":29.605,"n":35,"o":29.78,"t":"2026-09-23T13:45:00Z","v":828,"vw":29.6925},{"c":29.4901,"h":29.4901,"l":29.4901,"n":7,"o":29.4901,"t":"2026-09-23T14:00:00Z","v":221,"vw":29.4901},{"c":29.68,"h":29.68,"l":29.68,"n":11,"o":29.68,"t":"2026-09-23T14:15:00Z","v":369,"vw":29.68},{"c":29.47,"h":29.56,"l":29.47,"n":36,"o":29.56,"t":"2026-09-23T14:30:00Z","v":1543,"vw":29.493333},{"c":29.57,"h":29.57,"l":29.5,"n":37,"o":29.5,"t":"2026-09-23T14:45:00Z","v":1934,"vw":29.535834},{"c":29.74,"h":29.74,"l":29.56,"n":149,"o":29.61,"t":"2026-09-23T15:00:00Z","v":4832,"vw":29.636936},{"c":29.82,"h":29.82,"l":29.82,"n":5,"o":29.82,"t":"2026-09-23T15:15:00Z","v":2006,"vw":29.82},{"c":29.73,"h":29.73,"l":29.73,"n":14,"o":29.73,"t":"2026-09-23T15:30:00Z","v":244,"vw":29.73},{"c":29.78,"h":29.78,"l":29.77,"n":35,"o":29.78,"t":"2026-09-23T15:45:00Z","v":1518,"vw":29.779},{"c":29.69,"h":29.71,"l":29.69,"n":24,"o":29.71,"t":"2026-09-23T16:00:00Z","v":1020,"vw":29.695714},{"c":29.71,"h":29.71,"l":29.68,"n":45,"o":29.69,"t":"2026-09-23T16:15:00Z","v":2264,"vw":29.682926},{"c":29.78,"h":29.78,"l":29.72,"n":82,"o":29.73,"t":"2026-09-23T16:30:00Z","v":2216,"vw":29.736},{"c":29.76,"h":29.795,"l":29.76,"n":50,"o":29.795,"t":"2026-09-23T16:45:00Z","v":1250,"vw":29.775},{"c":29.775,"h":29.785,"l":29.735,"n":101,"o":29.77,"t":"2026-09-23T17:00:00Z","v":3830,"vw":29.768529},{"c":29.78,"h":29.82,"l":29.78,"n":44,"o":29.82,"t":"2026-09-23T17:15:00Z","v":1276,"vw":29.800741},{"c":29.71,"h":29.76,"l":29.68,"n":68,"o":29.76,"t":"2026-09-23T17:30:00Z","v":2201,"vw":29.714231},{"c":29.79,"h":29.79,"l":29.76,"n":31,"o":29.76,"t":"2026-09-23T17:45:00Z","v":988,"vw":29.7675},{"c":29.73,"h":29.77,"l":29.73,"n":43,"o":29.77,"t":"2026-09-23T18:00:00Z","v":1040,"vw":29.756},{"c":29.705,"h":29.73,"l":29.705,"n":42,"o":29.73,"t":"2026-09-23T18:15:00Z","v":666,"vw":29.715},{"c":29.62,"h":29.68,"l":29.59,"n":107,"o":29.68,"t":"2026-09-23T18:30:00Z","v":2457,"vw":29.632083},{"c":29.64,"h":29.66,"l":29.64,"n":80,"o":29.645,"t":"2026-09-23T18:45:00Z","v":2439,"vw":29.646667},{"c":29.675,"h":29.69,"l":29.64,"n":88,"o":29.67,"t":"2026-09-23T19:00:00Z","v":2867,"vw":29.653981},{"c":29.605,"h":29.63,"l":29.6,"n":79,"o":29.63,"t":"2026-09-23T19:15:00Z","v":2031,"vw":29.61625},{"c":29.64,"h":29.65,"l":29.58,"n":161,"o":29.6,"t":"2026-09-23T19:30:00Z","v":4816,"vw":29.604331},{"c":29.53,"h":29.705,"l":29.51,"n":722,"o":29.645,"t":"2026-09-23T19:45:00Z","v":23998,"vw":29.6098},{"c":29.53,"h":29.53,"l":29.53,"n":24,"o":29.53,"t":"2026-09-23T20:00:00Z","v":26817,"vw":29.53},{"c":29.47,"h":29.54,"l":29.47,"n":36,"o":29.49,"t":"2026-09-24T13:30:00Z","v":1465,"vw":29.484681},{"c":29.38,"h":29.38,"l":29.38,"n":4,"o":29.38,"t":"2026-09-24T14:00:00Z","v":312,"vw":29.38},{"c":29.22,"h":29.23,"l":29.19,"n":36,"o":29.23,"t":"2026-09-24T14:15:00Z","v":929,"vw":29.215},{"c":29.12,"h":29.28,"l":29.12,"n":11,"o":29.28,"t":"2026-09-24T14:30:00Z","v":988,"vw":29.263334},{"c":29.135,"h":29.135,"l":29.01,"n":65,"o":29.13,"t":"2026-09-24T14:45:00Z","v":1848,"vw":29.105179},{"c":29.09,"h":29.09,"l":29.09,"n":9,"o":29.09,"t":"2026-09-24T15:15:00Z","v":215,"vw":29.09},{"c":29.1235,"h":29.1235,"l":29.12,"n":4,"o":29.12,"t":"2026-09-24T15:30:00Z","v":807,"vw":29.120717},{"c":28.9,"h":29.115,"l":28.9,"n":73,"o":29.115,"t":"2026-09-24T15:45:00Z","v":2114,"vw":29.070504},{"c":28.835,"h":28.9,"l":28.835,"n":31,"o":28.9,"t":"2026-09-24T16:00:00Z","v":500,"vw":28.8675},{"c":29.09,"h":29.17,"l":28.89,"n":171,"o":28.89,"t":"2026-09-24T16:15:00Z","v":4065,"vw":28.992188},{"c":29.1,"h":29.1,"l":29.055,"n":17,"o":29.055,"t":"2026-09-24T16:30:00Z","v":774,"vw":29.090816},{"c":28.96,"h":29.095,"l":28.96,"n":55,"o":29.095,"t":"2026-09-24T16:45:00Z","v":1519,"vw":29.051783},{"c":29.035,"h":29.06,"l":29.035,"n":48,"o":29.055,"t":"2026-09-24T17:00:00Z","v":1370,"vw":29.047375},{"c":29.055,"h":29.065,"l":28.95,"n":130,"o":29.035,"t":"2026-09-24T17:15:00Z","v":4526,"vw":29.016553},{"c":28.98,"h":29.02,"l":28.95,"n":99,"o":29.02,"t":"2026-09-24T17:30:00Z","v":2077,"vw":28.975556},{"c":29.005,"h":29.005,"l":28.975,"n":66,"o":28.975,"t":"2026-09-24T17:45:00Z","v":1158,"vw":28.995714},{"c":29.135,"h":29.14,"l":28.98,"n":206,"o":29,"t":"2026-09-24T18:00:00Z","v":5723,"vw":29.079286},{"c":29.17,"h":29.27,"l":29.11,"n":169,"o":29.21,"t":"2026-09-24T18:15:00Z","v":6472,"vw":29.23154},{"c":29.14,"h":29.14,"l":29.0926,"n":94,"o":29.14,"t":"2026-09-24T18:30:00Z","v":2136,"vw":29.115224},{"c":29.08,"h":29.13,"l":29.08,"n":48,"o":29.13,"t":"2026-09-24T18:45:00Z","v":1062,"vw":29.12},{"c":29.06,"h":29.07,"l":29.03,"n":66,"o":29.07,"t":"2026-09-24T19:00:00Z","v":1281,"vw":29.054},{"c":28.95,"h":29.06,"l":28.95,"n":180,"o":28.98,"t":"2026-09-24T19:15:00Z","v":4353,"vw":28.998799},{"c":29.12,"h":29.13,"l":29.03,"n":240,"o":29.03,"t":"2026-09-24T19:30:00Z","v":5890,"vw":29.088172},{"c":29.14,"h":29.165,"l":29.02,"n":912,"o":29.1,"t":"2026-09-24T19:45:00Z","v":21989,"vw":29.103003},{"c":29.13,"h":29.13,"l":29.13,"n":15,"o":29.13,"t":"2026-09-24T20:00:00Z","v":27250,"vw":29.13},{"c":29.225,"h":29.29,"l":29.16,"n":21,"o":29.23,"t":"2026-09-25T13:30:00Z","v":1626,"vw":29.230345},{"c":29.225,"h":29.225,"l":29.165,"n":15,"o":29.165,"t":"2026-09-25T14:15:00Z","v":698,"vw":29.19538},{"c":29.315,"h":29.315,"l":29.315,"n":13,"o":29.315,"t":"2026-09-25T14:30:00Z","v":617,"vw":29.315},{"c":29.315,"h":29.315,"l":29.315,"n":2,"o":29.315,"t":"2026-09-25T14:45:00Z","v":129,"vw":29.315},{"c":29.37,"h":29.43,"l":29.345,"n":120,"o":29.43,"t":"2026-09-25T15:00:00Z","v":6170,"vw":29.39941},{"c":29.2701,"h":29.2701,"l":29.2701,"n":2,"o":29.2701,"t":"2026-09-25T15:15:00Z","v":232,"vw":29.2701},{"c":29.44,"h":29.46,"l":29.4,"n":75,"o":29.4,"t":"2026-09-25T15:30:00Z","v":2631,"vw":29.420385},{"c":29.545,"h":29.57,"l":29.4,"n":63,"o":29.44,"t":"2026-09-25T15:45:00Z","v":1781,"vw":29.506775},{"c":29.81,"h":29.81,"l":29.58,"n":110,"o":29.62,"t":"2026-09-25T16:00:00Z","v":4002,"vw":29.678261},{"c":29.77,"h":29.77,"l":29.76,"n":36,"o":29.77,"t":"2026-09-25T16:15:00Z","v":1337,"vw":29.768889},{"c":29.67,"h":29.805,"l":29.67,"n":48,"o":29.805,"t":"2026-09-25T16:30:00Z","v":1431,"vw":29.727857},{"c":29.63,"h":29.63,"l":29.63,"n":16,"o":29.63,"t":"2026-09-25T16:45:00Z","v":591,"vw":29.63},{"c":29.62,"h":29.62,"l":29.62,"n":17,"o":29.62,"t":"2026-09-25T17:00:00Z","v":501,"vw":29.62},{"c":29.69,"h":29.7,"l":29.62,"n":37,"o":29.62,"t":"2026-09-25T17:15:00Z","v":1180,"vw":29.678},{"c":29.73,"h":29.73,"l":29.67,"n":121,"o":29.69,"t":"2026-09-25T17:30:00Z","v":4257,"vw":29.701481},{"c":29.71,"h":29.71,"l":29.71,"n":16,"o":29.71,"t":"2026-09-25T17:45:00Z","v":563,"vw":29.71},{"c":29.675,"h":29.72,"l":29.67,"n":40,"o":29.72,"t":"2026-09-25T18:00:00Z","v":1193,"vw":29.6875},{"c":29.65,"h":29.73,"l":29.59,"n":158,"o":29.73,"t":"2026-09-25T18:15:00Z","v":7439,"vw":29.629949},{"c":29.71,"h":29.71,"l":29.71,"n":2,"o":29.71,"t":"2026-09-25T18:30:00Z","v":103,"vw":29.71},{"c":29.68,"h":29.68,"l":29.67,"n":50,"o":29.675,"t":"2026-09-25T18:45:00Z","v":2141,"vw":29.675},{"c":29.62,"h":29.68,"l":29.62,"n":99,"o":29.68,"t":"2026-09-25T19:00:00Z","v":2616,"vw":29.653518},{"c":29.62,"h":29.66,"l":29.62,"n":182,"o":29.625,"t":"2026-09-25T19:15:00Z","v":5731,"vw":29.632072},{"c":29.69,"h":29.765,"l":29.615,"n":226,"o":29.615,"t":"2026-09-25T19:30:00Z","v":8656,"vw":29.680762},{"c":29.51,"h":29.76,"l":29.47,"n":783,"o":29.75,"t":"2026-09-25T19:45:00Z","v":26787,"vw":29.569993},{"c":29.48,"h":29.48,"l":29.48,"n":22,"o":29.48,"t":"2026-09-25T20:00:00Z","v":25467,"vw":29.48},{"c":29.34,"h":29.35,"l":29.25,"n":22,"o":29.35,"t":"2026-09-28T13:30:00Z","v":1186,"vw":29.338692},{"c":29.385,"h":29.385,"l":29.385,"n":9,"o":29.385,"t":"2026-09-28T14:00:00Z","v":226,"vw":29.385},{"c":29.73,"h":29.73,"l":29.54,"n":26,"o":29.54,"t":"2026-09-28T14:15:00Z","v":1038,"vw":29.673274},{"c":29.575,"h":29.71,"l":29.575,"n":40,"o":29.7,"t":"2026-09-28T14:30:00Z","v":2034,"vw":29.683928},{"c":29.51,"h":29.51,"l":29.51,"n":16,"o":29.51,"t":"2026-09-28T14:45:00Z","v":253,"vw":29.51},{"c":29.3,"h":29.37,"l":29.26,"n":85,"o":29.37,"t":"2026-09-28T15:00:00Z","v":4334,"vw":29.292798},{"c":29.175,"h":29.22,"l":29.175,"n":34,"o":29.22,"t":"2026-09-28T15:15:00Z","v":1101,"vw":29.208062},{"c":29.15,"h":29.245,"l":29.15,"n":46,"o":29.245,"t":"2026-09-28T15:30:00Z","v":1122,"vw":29.231071},{"c":29.215,"h":29.22,"l":29.2,"n":50,"o":29.22,"t":"2026-09-28T15:45:00Z","v":1956,"vw":29.214117},{"c":29.115,"h":29.23,"l":29.065,"n":154,"o":29.23,"t":"2026-09-28T16:00:00Z","v":5001,"vw":29.146296},{"c":29.45,"h":29.47,"l":29.11,"n":282,"o":29.11,"t":"2026-09-28T16:15:00Z","v":9891,"vw":29.267256},{"c":29.3,"h":29.375,"l":29.3,"n":18,"o":29.33,"t":"2026-09-28T16:30:00Z","v":468,"vw":29.335},{"c":29.315,"h":29.32,"l":29.25,"n":39,"o":29.25,"t":"2026-09-28T16:45:00Z","v":918,"vw":29.279},{"c":29.51,"h":29.51,"l":29.23,"n":248,"o":29.24,"t":"2026-09-28T17:00:00Z","v":6567,"vw":29.399084},{"c":29.37,"h":29.37,"l":29.37,"n":25,"o":29.37,"t":"2026-09-28T17:15:00Z","v":503,"vw":29.37},{"c":29.45,"h":29.45,"l":29.34,"n":87,"o":29.395,"t":"2026-09-28T17:30:00Z","v":3225,"vw":29.355623},{"c":29.39,"h":29.39,"l":29.37,"n":39,"o":29.37,"t":"2026-09-28T17:45:00Z","v":977,"vw":29.383333},{"c":29.46,"h":29.46,"l":29.45,"n":39,"o":29.45,"t":"2026-09-28T18:00:00Z","v":1411,"vw":29.454286},{"c":29.42,"h":29.49,"l":29.42,"n":57,"o":29.49,"t":"2026-09-28T18:30:00Z","v":1499,"vw":29.469},{"c":29.35,"h":29.42,"l":29.35,"n":62,"o":29.4,"t":"2026-09-28T18:45:00Z","v":1260,"vw":29.384},{"c":29.36,"h":29.385,"l":29.325,"n":86,"o":29.385,"t":"2026-09-28T19:00:00Z","v":2200,"vw":29.352798},{"c":29.39,"h":29.43,"l":29.38,"n":145,"o":29.43,"t":"2026-09-28T19:15:00Z","v":3249,"vw":29.404},{"c":29.42,"h":29.42,"l":29.36,"n":100,"o":29.42,"t":"2026-09-28T19:30:00Z","v":4117,"vw":29.387375},{"c":29.28,"h":29.42,"l":29.225,"n":705,"o":29.29,"t":"2026-09-28T19:45:00Z","v":22804,"vw":29.328228},{"c":29.29,"h":29.29,"l":29.29,"n":22,"o":29.29,"t":"2026-09-28T20:00:00Z","v":35912,"vw":29.29},{"c":29.39,"h":29.39,"l":29.39,"n":8,"o":29.39,"t":"2026-09-29T13:30:00Z","v":769,"vw":29.39},{"c":29.44,"h":29.63,"l":29.44,"n":9,"o":29.63,"t":"2026-09-29T13:45:00Z","v":250,"vw":29.535},{"c":29.445,"h":29.445,"l":29.445,"n":6,"o":29.445,"t":"2026-09-29T14:00:00Z","v":292,"vw":29.445},{"c":29.225,"h":29.43,"l":29.18,"n":81,"o":29.43,"t":"2026-09-29T14:15:00Z","v":6562,"vw":29.241263},{"c":29.31,"h":29.31,"l":29.17,"n":36,"o":29.31,"t":"2026-09-29T14:30:00Z","v":1960,"vw":29.294545},{"c":29.34,"h":29.34,"l":29.31,"n":45,"o":29.31,"t":"2026-09-29T14:45:00Z","v":1399,"vw":29.324},{"c":29.06,"h":29.25,"l":29.06,"n":64,"o":29.24,"t":"2026-09-29T15:00:00Z","v":2290,"vw":29.209},{"c":29.155,"h":29.155,"l":29.155,"n":4,"o":29.155,"t":"2026-09-29T15:15:00Z","v":207,"vw":29.155},{"c":29.05,"h":29.06,"l":29.05,"n":38,"o":29.05,"t":"2026-09-29T15:30:00Z","v":1222,"vw":29.053333},{"c":28.92,"h":29.04,"l":28.92,"n":49,"o":29.03,"t":"2026-09-29T15:45:00Z","v":1472,"vw":29.0125},{"c":28.94,"h":28.94,"l":28.88,"n":45,"o":28.92,"t":"2026-09-29T16:00:00Z","v":1361,"vw":28.91875},{"c":28.925,"h":28.93,"l":28.91,"n":27,"o":28.91,"t":"2026-09-29T16:15:00Z","v":1642,"vw":28.925714},{"c":28.86,"h":28.87,"l":28.86,"n":35,"o":28.87,"t":"2026-09-29T16:30:00Z","v":1229,"vw":28.86625},{"c":28.81,"h":28.86,"l":28.8,"n":41,"o":28.825,"t":"2026-09-29T16:45:00Z","v":1302,"vw":28.810556},{"c":28.8,"h":28.87,"l":28.8,"n":87,"o":28.815,"t":"2026-09-29T17:00:00Z","v":3913,"vw":28.825556},{"c":28.84,"h":28.84,"l":28.81,"n":31,"o":28.81,"t":"2026-09-29T17:15:00Z","v":1188,"vw":28.8325},{"c":28.94,"h":28.96,"l":28.87,"n":230,"o":28.88,"t":"2026-09-29T17:30:00Z","v":8694,"vw":28.884623},{"c":28.9,"h":28.95,"l":28.9,"n":74,"o":28.95,"t":"2026-09-29T17:45:00Z","v":1870,"vw":28.928462},{"c":28.9,"h":28.95,"l":28.865,"n":480,"o":28.865,"t":"2026-09-29T18:00:00Z","v":16090,"vw":28.902892},{"c":28.84,"h":28.93,"l":28.84,"n":50,"o":28.93,"t":"2026-09-29T18:15:00Z","v":2022,"vw":28.859822},{"c":29.005,"h":29.045,"l":28.87,"n":247,"o":28.885,"t":"2026-09-29T18:30:00Z","v":17433,"vw":28.928771},{"c":28.98,"h":29.005,"l":28.95,"n":147,"o":29.005,"t":"2026-09-29T18:45:00Z","v":3653,"vw":28.981565},{"c":29.02,"h":29.05,"l":29,"n":135,"o":29.02,"t":"2026-09-29T19:00:00Z","v":2677,"vw":29.022931},{"c":29.03,"h":29.05,"l":29,"n":199,"o":29.0115,"t":"2026-09-29T19:15:00Z","v":4582,"vw":29.019795},{"c":29.055,"h":29.08,"l":29,"n":178,"o":29,"t":"2026-09-29T19:30:00Z","v":5734,"vw":29.024628},{"c":29.1,"h":29.145,"l":29.06,"n":676,"o":29.08,"t":"2026-09-29T19:45:00Z","v":21001,"vw":29.105436},{"c":29.09,"h":29.09,"l":29.09,"n":22,"o":29.09,"t":"2026-09-29T20:00:00Z","v":30257,"vw":29.09},{"c":29.285,"h":29.2925,"l":29.18,"n":48,"o":29.18,"t":"2026-09-30T13:30:00Z","v":2351,"vw":29.243998},{"c":29.025,"h":29.025,"l":29.025,"n":4,"o":29.025,"t":"2026-09-30T13:45:00Z","v":128,"vw":29.025},{"c":29.115,"h":29.13,"l":29.09,"n":50,"o":29.13,"t":"2026-09-30T14:15:00Z","v":1950,"vw":29.114102},{"c":29.02,"h":29.06,"l":28.96,"n":48,"o":28.96,"t":"2026-09-30T14:30:00Z","v":2153,"vw":29.035},{"c":28.93,"h":28.94,"l":28.93,"n":31,"o":28.94,"t":"2026-09-30T15:00:00Z","v":812,"vw":28.935},{"c":28.87,"h":28.92,"l":28.87,"n":37,"o":28.92,"t":"2026-09-30T15:15:00Z","v":916,"vw":28.903645},{"c":28.83,"h":28.92,"l":28.8,"n":60,"o":28.92,"t":"2026-09-30T15:30:00Z","v":1605,"vw":28.86},{"c":28.84,"h":28.85,"l":28.805,"n":13,"o":28.805,"t":"2026-09-30T15:45:00Z","v":811,"vw":28.81673},{"c":28.9,"h":28.9,"l":28.85,"n":53,"o":28.85,"t":"2026-09-30T16:00:00Z","v":1160,"vw":28.876553},{"c":28.95,"h":28.96,"l":28.905,"n":67,"o":28.905,"t":"2026-09-30T16:15:00Z","v":1951,"vw":28.940385},{"c":28.92,"h":28.96,"l":28.92,"n":47,"o":28.96,"t":"2026-09-30T16:30:00Z","v":1407,"vw":28.946667},{"c":29.05,"h":29.1,"l":28.92,"n":138,"o":28.92,"t":"2026-09-30T17:00:00Z","v":5206,"vw":29.025924},{"c":29.05,"h":29.05,"l":29.05,"n":8,"o":29.05,"t":"2026-09-30T17:15:00Z","v":292,"vw":29.05},{"c":29.1451,"h":29.1451,"l":29.08,"n":54,"o":29.08,"t":"2026-09-30T17:30:00Z","v":1611,"vw":29.113922},{"c":29.115,"h":29.13,"l":29.1,"n":77,"o":29.125,"t":"2026-09-30T17:45:00Z","v":3021,"vw":29.12316},{"c":29.12,"h":29.14,"l":29.09,"n":71,"o":29.13,"t":"2026-09-30T18:00:00Z","v":3718,"vw":29.112391},{"c":29.16,"h":29.16,"l":29.12,"n":96,"o":29.12,"t":"2026-09-30T18:15:00Z","v":2488,"vw":29.134155},{"c":29.15,"h":29.15,"l":29.15,"n":6,"o":29.15,"t":"2026-09-30T18:30:00Z","v":145,"vw":29.15},{"c":29.12,"h":29.155,"l":29.12,"n":53,"o":29.15,"t":"2026-09-30T18:45:00Z","v":1723,"vw":29.145576},{"c":29.16,"h":29.16,"l":29.07,"n":85,"o":29.1,"t":"2026-09-30T19:00:00Z","v":2172,"vw":29.113636},{"c":29.21,"h":29.22,"l":29.14,"n":209,"o":29.15,"t":"2026-09-30T19:15:00Z","v":6238,"vw":29.195072},{"c":29.22,"h":29.23,"l":29.205,"n":137,"o":29.23,"t":"2026-09-30T19:30:00Z","v":3973,"vw":29.217143},{"c":29.15,"h":29.25,"l":29.07,"n":742,"o":29.22,"t":"2026-09-30T19:45:00Z","v":24403,"vw":29.173498},{"c":29.01,"h":29.145,"l":29.01,"n":21,"o":29.14,"t":"2026-09-30T20:00:00Z","v":48277,"vw":29.129296},{"c":28.995,"h":29.05,"l":28.995,"n":16,"o":29.05,"t":"2026-10-01T13:30:00Z","v":11093,"vw":29.04913},{"c":28.81,"h":28.84,"l":28.57,"n":133,"o":28.73,"t":"2026-10-01T14:00:00Z","v":4262,"vw":28.725287},{"c":28.58,"h":28.82,"l":28.58,"n":21,"o":28.82,"t":"2026-10-01T14:15:00Z","v":773,"vw":28.74},{"c":28.9,"h":28.9,"l":28.58,"n":39,"o":28.58,"t":"2026-10-01T14:30:00Z","v":746,"vw":28.74},{"c":28.73,"h":28.73,"l":28.58,"n":8,"o":28.58,"t":"2026-10-01T14:45:00Z","v":232,"vw":28.655},{"c":28.65,"h":28.65,"l":28.65,"n":7,"o":28.65,"t":"2026-10-01T15:00:00Z","v":135,"vw":28.65},{"c":28.87,"h":28.93,"l":28.65,"n":140,"o":28.745,"t":"2026-10-01T15:15:00Z","v":3145,"vw":28.83689},{"c":29,"h":29.06,"l":28.85,"n":133,"o":28.85,"t":"2026-10-01T15:30:00Z","v":3594,"vw":28.977628},{"c":29.01,"h":29.01,"l":28.93,"n":43,"o":28.93,"t":"2026-10-01T15:45:00Z","v":1123,"vw":28.977143},{"c":28.95,"h":29.08,"l":28.89,"n":244,"o":29.01,"t":"2026-10-01T16:00:00Z","v":14344,"vw":29.014677},{"c":29,"h":29,"l":28.83,"n":47,"o":28.83,"t":"2026-10-01T16:15:00Z","v":1683,"vw":28.940185},{"c":28.91,"h":29.01,"l":28.865,"n":381,"o":28.99,"t":"2026-10-01T16:30:00Z","v":9755,"vw":28.979398},{"c":28.94,"h":28.94,"l":28.88,"n":117,"o":28.88,"t":"2026-10-01T16:45:00Z","v":3908,"vw":28.907222},{"c":28.99,"h":29.01,"l":28.98,"n":73,"o":28.98,"t":"2026-10-01T17:00:00Z","v":1909,"vw":28.994124},{"c":29.04,"h":29.06,"l":28.95,"n":90,"o":28.95,"t":"2026-10-01T17:15:00Z","v":2791,"vw":29.029026},{"c":29.105,"h":29.11,"l":29.035,"n":60,"o":29.035,"t":"2026-10-01T17:30:00Z","v":3115,"vw":29.072788},{"c":29.06,"h":29.07,"l":29.06,"n":26,"o":29.07,"t":"2026-10-01T17:45:00Z","v":464,"vw":29.063571},{"c":29.02,"h":29.02,"l":28.9,"n":92,"o":28.97,"t":"2026-10-01T18:00:00Z","v":2377,"vw":28.950691},{"c":29.06,"h":29.1,"l":29.01,"n":126,"o":29.05,"t":"2026-10-01T18:15:00Z","v":3989,"vw":29.061234},{"c":29.09,"h":29.13,"l":29.09,"n":59,"o":29.13,"t":"2026-10-01T18:30:00Z","v":1609,"vw":29.105},{"c":29.08,"h":29.08,"l":28.98,"n":63,"o":29.01,"t":"2026-10-01T18:45:00Z","v":1440,"vw":29.030833},{"c":29.01,"h":29.06,"l":29.01,"n":50,"o":29.06,"t":"2026-10-01T19:00:00Z","v":1133,"vw":29.037},{"c":29.12,"h":29.12,"l":29,"n":137,"o":29.03,"t":"2026-10-01T19:15:00Z","v":4732,"vw":29.060654},{"c":29.165,"h":29.18,"l":29.13,"n":247,"o":29.13,"t":"2026-10-01T19:30:00Z","v":9696,"vw":29.158113},{"c":29.01,"h":29.19,"l":28.99,"n":930,"o":29.17,"t":"2026-10-01T19:45:00Z","v":47882,"vw":29.123977},{"c":29.04,"h":29.04,"l":29.04,"n":24,"o":29.04,"t":"2026-10-01T20:00:00Z","v":31683,"vw":29.04},{"c":29.65,"h":29.86,"l":29.52,"n":11,"o":29.52,"t":"2026-10-02T13:30:00Z","v":1570,"vw":29.551167},{"c":29.67,"h":29.8,"l":29.61,"n":42,"o":29.66,"t":"2026-10-02T13:45:00Z","v":1428,"vw":29.686875},{"c":29.86,"h":29.86,"l":29.675,"n":50,"o":29.8,"t":"2026-10-02T14:00:00Z","v":2566,"vw":29.836032},{"c":29.71,"h":29.83,"l":29.63,"n":74,"o":29.83,"t":"2026-10-02T14:15:00Z","v":5378,"vw":29.744167},{"c":29.73,"h":29.73,"l":29.62,"n":36,"o":29.62,"t":"2026-10-02T14:30:00Z","v":845,"vw":29.656},{"c":29.56,"h":29.66,"l":29.56,"n":7,"o":29.66,"t":"2026-10-02T14:45:00Z","v":245,"vw":29.61},{"c":29.585,"h":29.645,"l":29.47,"n":190,"o":29.58,"t":"2026-10-02T15:00:00Z","v":6881,"vw":29.578218},{"c":29.73,"h":29.73,"l":29.62,"n":115,"o":29.66,"t":"2026-10-02T15:15:00Z","v":2865,"vw":29.658667},{"c":29.71,"h":29.78,"l":29.7,"n":26,"o":29.73,"t":"2026-10-02T15:30:00Z","v":1588,"vw":29.710606},{"c":29.71,"h":29.71,"l":29.6585,"n":29,"o":29.6585,"t":"2026-10-02T15:45:00Z","v":780,"vw":29.697},{"c":29.64,"h":29.64,"l":29.565,"n":98,"o":29.64,"t":"2026-10-02T16:00:00Z","v":4270,"vw":29.601982},{"c":29.48,"h":29.5,"l":29.48,"n":44,"o":29.5,"t":"2026-10-02T16:15:00Z","v":1731,"vw":29.488182},{"c":29.5,"h":29.54,"l":29.49,"n":43,"o":29.5,"t":"2026-10-02T16:30:00Z","v":1608,"vw":29.51},{"c":29.5,"h":29.5,"l":29.5,"n":9,"o":29.5,"t":"2026-10-02T16:45:00Z","v":238,"vw":29.5},{"c":29.53,"h":29.53,"l":29.53,"n":10,"o":29.53,"t":"2026-10-02T17:00:00Z","v":458,"vw":29.53},{"c":29.49,"h":29.58,"l":29.42,"n":164,"o":29.58,"t":"2026-10-02T17:15:00Z","v":6097,"vw":29.482499},{"c":29.62,"h":29.62,"l":29.49,"n":53,"o":29.49,"t":"2026-10-02T17:30:00Z","v":1076,"vw":29.539},{"c":29.545,"h":29.545,"l":29.545,"n":6,"o":29.545,"t":"2026-10-02T17:45:00Z","v":120,"vw":29.545},{"c":29.51,"h":29.57,"l":29.51,"n":68,"o":29.55,"t":"2026-10-02T18:00:00Z","v":2094,"vw":29.544706},{"c":29.61,"h":29.63,"l":29.55,"n":127,"o":29.55,"t":"2026-10-02T18:30:00Z","v":4506,"vw":29.581275},{"c":29.58,"h":29.615,"l":29.56,"n":58,"o":29.615,"t":"2026-10-02T18:45:00Z","v":1497,"vw":29.593684},{"c":29.635,"h":29.635,"l":29.59,"n":107,"o":29.63,"t":"2026-10-02T19:00:00Z","v":3410,"vw":29.62},{"c":29.645,"h":29.645,"l":29.6,"n":76,"o":29.64,"t":"2026-10-02T19:15:00Z","v":2331,"vw":29.624314},{"c":29.64,"h":29.66,"l":29.625,"n":174,"o":29.645,"t":"2026-10-02T19:30:00Z","v":6793,"vw":29.640711},{"c":29.54,"h":29.67,"l":29.51,"n":704,"o":29.63,"t":"2026-10-02T19:45:00Z","v":21930,"vw":29.608249},{"c":29.56,"h":29.56,"l":29.56,"n":18,"o":29.56,"t":"2026-10-02T20:00:00Z","v":22036,"vw":29.56},{"c":29.49,"h":29.49,"l":29.49,"n":13,"o":29.49,"t":"2026-10-05T13:30:00Z","v":720,"vw":29.49},{"c":29.365,"h":29.365,"l":29.365,"n":5,"o":29.365,"t":"2026-10-05T13:45:00Z","v":108,"vw":29.365},{"c":28.99,"h":29.365,"l":28.99,"n":19,"o":29.365,"t":"2026-10-05T14:00:00Z","v":532,"vw":29.213485},{"c":29.365,"h":29.365,"l":29.3524,"n":16,"o":29.3524,"t":"2026-10-05T14:15:00Z","v":292,"vw":29.358076},{"c":29.16,"h":29.445,"l":29.16,"n":37,"o":29.445,"t":"2026-10-05T14:30:00Z","v":731,"vw":29.389981},{"c":29.53,"h":29.53,"l":29.33,"n":23,"o":29.33,"t":"2026-10-05T14:45:00Z","v":462,"vw":29.43},{"c":29.48,"h":29.53,"l":29.33,"n":56,"o":29.33,"t":"2026-10-05T15:00:00Z","v":1250,"vw":29.436667},{"c":29.51,"h":29.51,"l":29.44,"n":40,"o":29.44,"t":"2026-10-05T15:15:00Z","v":1150,"vw":29.482},{"c":29.55,"h":29.58,"l":29.48,"n":113,"o":29.58,"t":"2026-10-05T15:30:00Z","v":3482,"vw":29.543295},{"c":29.645,"h":29.6599,"l":29.645,"n":13,"o":29.6599,"t":"2026-10-05T15:45:00Z","v":267,"vw":29.652632},{"c":29.6775,"h":29.7,"l":29.63,"n":91,"o":29.66,"t":"2026-10-05T16:15:00Z","v":3337,"vw":29.659827},{"c":29.805,"h":29.805,"l":29.69,"n":28,"o":29.69,"t":"2026-10-05T16:30:00Z","v":1283,"vw":29.745},{"c":29.805,"h":29.805,"l":29.8,"n":7,"o":29.8,"t":"2026-10-05T16:45:00Z","v":326,"vw":29.803333},{"c":29.725,"h":29.73,"l":29.725,"n":10,"o":29.73,"t":"2026-10-05T17:00:00Z","v":278,"vw":29.7275},{"c":29.735,"h":29.735,"l":29.69,"n":32,"o":29.69,"t":"2026-10-05T17:15:00Z","v":689,"vw":29.7125},{"c":29.73,"h":29.78,"l":29.73,"n":71,"o":29.77,"t":"2026-10-05T17:30:00Z","v":919,"vw":29.76},{"c":29.82,"h":29.86,"l":29.8,"n":68,"o":29.8,"t":"2026-10-05T17:45:00Z","v":2736,"vw":29.818556},{"c":29.8689,"h":29.895,"l":29.81,"n":55,"o":29.85,"t":"2026-10-05T18:00:00Z","v":2288,"vw":29.856042},{"c":29.84,"h":29.84,"l":29.84,"n":6,"o":29.84,"t":"2026-10-05T18:15:00Z","v":114,"vw":29.84},{"c":29.83,"h":29.875,"l":29.83,"n":42,"o":29.875,"t":"2026-10-05T18:30:00Z","v":693,"vw":29.845},{"c":29.81,"h":29.81,"l":29.77,"n":144,"o":29.81,"t":"2026-10-05T18:45:00Z","v":4278,"vw":29.799874},{"c":29.86,"h":29.86,"l":29.82,"n":59,"o":29.82,"t":"2026-10-05T19:00:00Z","v":1087,"vw":29.8525},{"c":29.8,"h":29.85,"l":29.8,"n":58,"o":29.85,"t":"2026-10-05T19:15:00Z","v":1258,"vw":29.817157},{"c":29.83,"h":29.83,"l":29.76,"n":170,"o":29.78,"t":"2026-10-05T19:30:00Z","v":3473,"vw":29.7853},{"c":29.8,"h":29.805,"l":29.6,"n":752,"o":29.805,"t":"2026-10-05T19:45:00Z","v":24124,"vw":29.750922},{"c":29.77,"h":29.77,"l":29.77,"n":20,"o":29.77,"t":"2026-10-05T20:00:00Z","v":31580,"vw":29.77},{"c":29.965,"h":30.13,"l":29.92,"n":108,"o":29.95,"t":"2026-10-06T13:30:00Z","v":7185,"vw":30.03534},{"c":30.05,"h":30.05,"l":29.87,"n":26,"o":30.005,"t":"2026-10-06T13:45:00Z","v":847,"vw":29.959781},{"c":30.21,"h":30.21,"l":30.05,"n":17,"o":30.05,"t":"2026-10-06T14:00:00Z","v":683,"vw":30.080534},{"c":30.19,"h":30.19,"l":30.19,"n":5,"o":30.19,"t":"2026-10-06T14:30:00Z","v":106,"vw":30.19},{"c":29.97,"h":30.18,"l":29.97,"n":57,"o":30.1,"t":"2026-10-06T14:45:00Z","v":1687,"vw":30.043548},{"c":30.07,"h":30.14,"l":30.07,"n":12,"o":30.07,"t":"2026-10-06T15:00:00Z","v":383,"vw":30.091875},{"c":30.065,"h":30.16,"l":30.065,"n":38,"o":30.16,"t":"2026-10-06T15:15:00Z","v":930,"vw":30.115},{"c":30.13,"h":30.15,"l":30.06,"n":28,"o":30.11,"t":"2026-10-06T15:30:00Z","v":494,"vw":30.1125},{"c":30.16,"h":30.16,"l":30.13,"n":56,"o":30.13,"t":"2026-10-06T15:45:00Z","v":1795,"vw":30.141429},{"c":30.23,"h":30.24,"l":30.17,"n":40,"o":30.17,"t":"2026-10-06T16:00:00Z","v":1636,"vw":30.221818},{"c":30.27,"h":30.27,"l":30.27,"n":6,"o":30.27,"t":"2026-10-06T16:15:00Z","v":214,"vw":30.27},{"c":30.23,"h":30.27,"l":30.17,"n":100,"o":30.27,"t":"2026-10-06T16:30:00Z","v":4039,"vw":30.198292},{"c":30.33,"h":30.33,"l":30.23,"n":55,"o":30.23,"t":"2026-10-06T16:45:00Z","v":2292,"vw":30.297059},{"c":30.35,"h":30.35,"l":30.29,"n":80,"o":30.29,"t":"2026-10-06T17:00:00Z","v":2044,"vw":30.312857},{"c":30.29,"h":30.37,"l":30.29,"n":76,"o":30.33,"t":"2026-10-06T17:15:00Z","v":2770,"vw":30.323333},{"c":30.17,"h":30.27,"l":30.17,"n":59,"o":30.27,"t":"2026-10-06T17:30:00Z","v":1914,"vw":30.24},{"c":30.19,"h":30.26,"l":30.17,"n":42,"o":30.21,"t":"2026-10-06T17:45:00Z","v":1599,"vw":30.215739},{"c":30.09,"h":30.255,"l":30.09,"n":86,"o":30.255,"t":"2026-10-06T18:00:00Z","v":2061,"vw":30.172857},{"c":30.07,"h":30.12,"l":30.07,"n":120,"o":30.12,"t":"2026-10-06T18:15:00Z","v":3461,"vw":30.089492},{"c":30.11,"h":30.11,"l":30.08,"n":69,"o":30.1,"t":"2026-10-06T18:30:00Z","v":1653,"vw":30.096667},{"c":30.15,"h":30.15,"l":30.08,"n":64,"o":30.105,"t":"2026-10-06T18:45:00Z","v":1944,"vw":30.12},{"c":30.035,"h":30.135,"l":30.01,"n":148,"o":30.135,"t":"2026-10-06T19:00:00Z","v":4794,"vw":30.067232},{"c":29.98,"h":30.04,"l":29.96,"n":184,"o":30.035,"t":"2026-10-06T19:15:00Z","v":7448,"vw":30.001012},{"c":30.06,"h":30.14,"l":29.98,"n":250,"o":29.98,"t":"2026-10-06T19:30:00Z","v":9343,"vw":30.071101},{"c":30.14,"h":30.255,"l":30.04,"n":514,"o":30.05,"t":"2026-10-06T19:45:00Z","v":17592,"vw":30.179318},{"c":30.17,"h":30.17,"l":30.17,"n":16,"o":30.17,"t":"2026-10-06T20:00:00Z","v":22518,"vw":30.17},{"c":29.725,"h":29.77,"l":29.725,"n":14,"o":29.77,"t":"2026-10-07T13:30:00Z","v":1011,"vw":29.751807},{"c":29.38,"h":29.47,"l":29.38,"n":20,"o":29.47,"t":"2026-10-07T13:45:00Z","v":652,"vw":29.4475},{"c":29.63,"h":29.64,"l":29.495,"n":43,"o":29.505,"t":"2026-10-07T14:00:00Z","v":2894,"vw":29.55447},{"c":29.375,"h":29.59,"l":29.33,"n":38,"o":29.565,"t":"2026-10-07T14:15:00Z","v":2038,"vw":29.453752},{"c":29.34,"h":29.375,"l":29.3,"n":41,"o":29.375,"t":"2026-10-07T14:30:00Z","v":1854,"vw":29.328619},{"c":29.55,"h":29.55,"l":29.26,"n":47,"o":29.26,"t":"2026-10-07T14:45:00Z","v":2568,"vw":29.406471},{"c":29.35,"h":29.4,"l":29.27,"n":64,"o":29.29,"t":"2026-10-07T15:00:00Z","v":2842,"vw":29.336591},{"c":29.355,"h":29.355,"l":29.23,"n":19,"o":29.25,"t":"2026-10-07T15:30:00Z","v":1038,"vw":29.293017},{"c":29.46,"h":29.46,"l":29.355,"n":54,"o":29.355,"t":"2026-10-07T15:45:00Z","v":2107,"vw":29.391538},{"c":29.495,"h":29.495,"l":29.435,"n":25,"o":29.495,"t":"2026-10-07T16:00:00Z","v":832,"vw":29.486429},{"c":29.39,"h":29.495,"l":29.39,"n":17,"o":29.495,"t":"2026-10-07T16:15:00Z","v":1243,"vw":29.46625},{"c":29.61,"h":29.61,"l":29.46,"n":77,"o":29.46,"t":"2026-10-07T16:30:00Z","v":2668,"vw":29.530435},{"c":29.62,"h":29.64,"l":29.6,"n":60,"o":29.63,"t":"2026-10-07T16:45:00Z","v":2905,"vw":29.633634},{"c":29.66,"h":29.66,"l":29.61,"n":71,"o":29.64,"t":"2026-10-07T17:00:00Z","v":3111,"vw":29.63},{"c":29.7,"h":29.7,"l":29.62,"n":75,"o":29.62,"t":"2026-10-07T17:15:00Z","v":2768,"vw":29.656923},{"c":29.76,"h":29.76,"l":29.69,"n":144,"o":29.695,"t":"2026-10-07T17:30:00Z","v":5491,"vw":29.720353},{"c":29.71,"h":29.79,"l":29.71,"n":50,"o":29.77,"t":"2026-10-07T17:45:00Z","v":2311,"vw":29.757751},{"c":29.68,"h":29.68,"l":29.68,"n":36,"o":29.68,"t":"2026-10-07T18:00:00Z","v":977,"vw":29.68},{"c":29.685,"h":29.685,"l":29.64,"n":21,"o":29.685,"t":"2026-10-07T18:15:00Z","v":1021,"vw":29.660884},{"c":29.7,"h":29.7,"l":29.64,"n":59,"o":29.69,"t":"2026-10-07T18:30:00Z","v":2352,"vw":29.679373},{"c":29.66,"h":29.685,"l":29.65,"n":34,"o":29.68,"t":"2026-10-07T18:45:00Z","v":1187,"vw":29.665947},{"c":29.68,"h":29.68,"l":29.59,"n":155,"o":29.66,"t":"2026-10-07T19:00:00Z","v":4516,"vw":29.630519},{"c":29.6,"h":29.69,"l":29.59,"n":102,"o":29.685,"t":"2026-10-07T19:30:00Z","v":3585,"vw":29.654066},{"c":29.6,"h":29.635,"l":29.47,"n":690,"o":29.5925,"t":"2026-10-07T19:45:00Z","v":22095,"vw":29.572385},{"c":29.59,"h":29.59,"l":29.59,"n":18,"o":29.59,"t":"2026-10-07T20:00:00Z","v":26121,"vw":29.59},{"c":29.59,"h":29.59,"l":29.59,"n":1,"o":29.59,"t":"2026-10-07T20:30:00Z","v":300,"vw":29.59},{"c":29.38,"h":29.675,"l":29.38,"n":44,"o":29.43,"t":"2026-10-08T13:30:00Z","v":1763,"vw":29.444271},{"c":29.3,"h":29.3,"l":29.3,"n":4,"o":29.3,"t":"2026-10-08T13:45:00Z","v":1022,"vw":29.3},{"c":29.74,"h":29.74,"l":29.74,"n":3,"o":29.74,"t":"2026-10-08T14:30:00Z","v":270,"vw":29.74},{"c":29.48,"h":29.48,"l":29.43,"n":20,"o":29.44,"t":"2026-10-08T14:45:00Z","v":632,"vw":29.445},{"c":29.4,"h":29.485,"l":29.4,"n":43,"o":29.485,"t":"2026-10-08T15:00:00Z","v":1380,"vw":29.453889},{"c":29.39,"h":29.39,"l":29.39,"n":5,"o":29.39,"t":"2026-10-08T15:15:00Z","v":107,"vw":29.39},{"c":29.4,"h":29.52,"l":29.4,"n":82,"o":29.46,"t":"2026-10-08T15:30:00Z","v":3171,"vw":29.445749},{"c":29.5,"h":29.5,"l":29.47,"n":30,"o":29.47,"t":"2026-10-08T15:45:00Z","v":899,"vw":29.48},{"c":29.53,"h":29.585,"l":29.46,"n":87,"o":29.47,"t":"2026-10-08T16:00:00Z","v":2817,"vw":29.517111},{"c":29.65,"h":29.74,"l":29.62,"n":62,"o":29.62,"t":"2026-10-08T16:15:00Z","v":1431,"vw":29.665},{"c":29.49,"h":29.645,"l":29.43,"n":48,"o":29.645,"t":"2026-10-08T16:30:00Z","v":1533,"vw":29.550319},{"c":29.55,"h":29.55,"l":29.42,"n":16,"o":29.42,"t":"2026-10-08T16:45:00Z","v":1277,"vw":29.435612},{"c":29.49,"h":29.49,"l":29.37,"n":56,"o":29.415,"t":"2026-10-08T17:00:00Z","v":1772,"vw":29.418},{"c":29.555,"h":29.555,"l":29.45,"n":45,"o":29.46,"t":"2026-10-08T17:15:00Z","v":2017,"vw":29.489286},{"c":29.51,"h":29.55,"l":29.51,"n":13,"o":29.55,"t":"2026-10-08T17:30:00Z","v":667,"vw":29.54},{"c":29.53,"h":29.585,"l":29.53,"n":68,"o":29.54,"t":"2026-10-08T17:45:00Z","v":1935,"vw":29.545},{"c":29.514,"h":29.52,"l":29.514,"n":15,"o":29.52,"t":"2026-10-08T18:00:00Z","v":1020,"vw":29.519368},{"c":29.46,"h":29.47,"l":29.46,"n":53,"o":29.47,"t":"2026-10-08T18:15:00Z","v":1295,"vw":29.466139},{"c":29.51,"h":29.51,"l":29.45,"n":35,"o":29.45,"t":"2026-10-08T18:30:00Z","v":1676,"vw":29.459167},{"c":29.53,"h":29.56,"l":29.48,"n":88,"o":29.505,"t":"2026-10-08T18:45:00Z","v":4263,"vw":29.514358},{"c":29.525,"h":29.595,"l":29.525,"n":175,"o":29.57,"t":"2026-10-08T19:15:00Z","v":6434,"vw":29.566729},{"c":29.63,"h":29.65,"l":29.55,"n":127,"o":29.56,"t":"2026-10-08T19:30:00Z","v":6024,"vw":29.608419},{"c":29.47,"h":29.7,"l":29.46,"n":490,"o":29.67,"t":"2026-10-08T19:45:00Z","v":15646,"vw":29.536698},{"c":29.5,"h":29.5,"l":29.5,"n":22,"o":29.5,"t":"2026-10-08T20:00:00Z","v":36272,"vw":29.5},{"c":29.46,"h":29.67,"l":29.34,"n":12,"o":29.67,"t":"2026-10-09T13:30:00Z","v":2118,"vw":29.643214},{"c":29.34,"h":29.34,"l":29.2,"n":23,"o":29.2,"t":"2026-10-09T13:45:00Z","v":652,"vw":29.255},{"c":29.335,"h":29.335,"l":29.335,"n":7,"o":29.335,"t":"2026-10-09T14:00:00Z","v":403,"vw":29.335},{"c":29.46,"h":29.51,"l":29.335,"n":12,"o":29.335,"t":"2026-10-09T14:30:00Z","v":894,"vw":29.415446},{"c":29.5,"h":29.51,"l":29.445,"n":58,"o":29.48,"t":"2026-10-09T14:45:00Z","v":2084,"vw":29.488431},{"c":29.5,"h":29.62,"l":29.4428,"n":81,"o":29.4428,"t":"2026-10-09T15:00:00Z","v":3504,"vw":29.531646},{"c":29.51,"h":29.58,"l":29.43,"n":100,"o":29.58,"t":"2026-10-09T15:15:00Z","v":4743,"vw":29.503149},{"c":29.395,"h":29.475,"l":29.395,"n":33,"o":29.475,"t":"2026-10-09T15:30:00Z","v":2683,"vw":29.460957},{"c":29.38,"h":29.38,"l":29.36,"n":43,"o":29.38,"t":"2026-10-09T15:45:00Z","v":891,"vw":29.375},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-09T16:00:00Z","v":102,"vw":29.36},{"c":29.37,"h":29.37,"l":29.37,"n":4,"o":29.37,"t":"2026-10-09T16:15:00Z","v":212,"vw":29.37},{"c":29.53,"h":29.53,"l":29.38,"n":101,"o":29.39,"t":"2026-10-09T16:30:00Z","v":4284,"vw":29.438333},{"c":29.52,"h":29.52,"l":29.52,"n":11,"o":29.52,"t":"2026-10-09T16:45:00Z","v":448,"vw":29.52},{"c":29.51,"h":29.52,"l":29.44,"n":23,"o":29.52,"t":"2026-10-09T17:00:00Z","v":618,"vw":29.49},{"c":29.47,"h":29.47,"l":29.42,"n":51,"o":29.47,"t":"2026-10-09T17:15:00Z","v":3505,"vw":29.465217},{"c":29.435,"h":29.53,"l":29.435,"n":107,"o":29.51,"t":"2026-10-09T17:30:00Z","v":4644,"vw":29.494468},{"c":29.46,"h":29.46,"l":29.45,"n":18,"o":29.45,"t":"2026-10-09T17:45:00Z","v":986,"vw":29.458869},{"c":29.55,"h":29.55,"l":29.465,"n":78,"o":29.465,"t":"2026-10-09T18:00:00Z","v":3642,"vw":29.489444},{"c":29.54,"h":29.59,"l":29.54,"n":51,"o":29.57,"t":"2026-10-09T18:15:00Z","v":2324,"vw":29.55911},{"c":29.535,"h":29.55,"l":29.53,"n":17,"o":29.53,"t":"2026-10-09T18:30:00Z","v":417,"vw":29.538333},{"c":29.56,"h":29.605,"l":29.55,"n":116,"o":29.56,"t":"2026-10-09T18:45:00Z","v":3659,"vw":29.569091},{"c":29.51,"h":29.56,"l":29.51,"n":104,"o":29.56,"t":"2026-10-09T19:00:00Z","v":6615,"vw":29.547755},{"c":29.48,"h":29.49,"l":29.46,"n":51,"o":29.49,"t":"2026-10-09T19:15:00Z","v":1700,"vw":29.475822},{"c":29.485,"h":29.5,"l":29.43,"n":99,"o":29.43,"t":"2026-10-09T19:30:00Z","v":7757,"vw":29.487992},{"c":29.5,"h":29.5,"l":29.4,"n":834,"o":29.48,"t":"2026-10-09T19:45:00Z","v":19723,"vw":29.461352},{"c":29.5,"h":29.5,"l":29.5,"n":17,"o":29.5,"t":"2026-10-09T20:00:00Z","v":15514,"vw":29.5},{"c":29.37,"h":29.435,"l":29.26,"n":16,"o":29.26,"t":"2026-10-12T13:30:00Z","v":1126,"vw":29.351288},{"c":29.63,"h":29.63,"l":29.22,"n":12,"o":29.42,"t":"2026-10-12T14:00:00Z","v":546,"vw":29.417598},{"c":29.6,"h":29.74,"l":29.49,"n":85,"o":29.59,"t":"2026-10-12T14:15:00Z","v":4629,"vw":29.63506},{"c":29.73,"h":29.73,"l":29.63,"n":10,"o":29.73,"t":"2026-10-12T14:30:00Z","v":436,"vw":29.696667},{"c":29.605,"h":29.73,"l":29.605,"n":26,"o":29.73,"t":"2026-10-12T14:45:00Z","v":1016,"vw":29.685},{"c":29.72,"h":29.73,"l":29.605,"n":24,"o":29.73,"t":"2026-10-12T15:00:00Z","v":682,"vw":29.678},{"c":29.72,"h":29.72,"l":29.72,"n":12,"o":29.72,"t":"2026-10-12T15:15:00Z","v":269,"vw":29.72},{"c":29.61,"h":29.72,"l":29.6,"n":78,"o":29.6,"t":"2026-10-12T15:30:00Z","v":1821,"vw":29.663877},{"c":29.62,"h":29.72,"l":29.62,"n":13,"o":29.72,"t":"2026-10-12T15:45:00Z","v":226,"vw":29.67},{"c":29.72,"h":29.72,"l":29.62,"n":14,"o":29.62,"t":"2026-10-12T16:00:00Z","v":571,"vw":29.67},{"c":29.8838,"h":29.8838,"l":29.65,"n":144,"o":29.65,"t":"2026-10-12T16:15:00Z","v":7225,"vw":29.767027},{"c":29.83,"h":29.92,"l":29.83,"n":43,"o":29.89,"t":"2026-10-12T16:30:00Z","v":1094,"vw":29.87},{"c":29.8999,"h":29.8999,"l":29.82,"n":14,"o":29.82,"t":"2026-10-12T16:45:00Z","v":703,"vw":29.846633},{"c":29.82,"h":29.82,"l":29.82,"n":6,"o":29.82,"t":"2026-10-12T17:00:00Z","v":133,"vw":29.82},{"c":29.82,"h":29.82,"l":29.82,"n":35,"o":29.82,"t":"2026-10-12T17:15:00Z","v":793,"vw":29.82},{"c":29.87,"h":29.87,"l":29.81,"n":173,"o":29.815,"t":"2026-10-12T17:30:00Z","v":5427,"vw":29.827058},{"c":29.94,"h":29.94,"l":29.9,"n":37,"o":29.93,"t":"2026-10-12T17:45:00Z","v":1570,"vw":29.92431},{"c":29.975,"h":30,"l":29.94,"n":62,"o":29.94,"t":"2026-10-12T18:00:00Z","v":1391,"vw":29.966},{"c":29.95,"h":30,"l":29.95,"n":95,"o":30,"t":"2026-10-12T18:15:00Z","v":3105,"vw":29.979717},{"c":29.95,"h":29.99,"l":29.91,"n":245,"o":29.94,"t":"2026-10-12T18:30:00Z","v":12065,"vw":29.942965},{"c":29.925,"h":29.96,"l":29.925,"n":104,"o":29.96,"t":"2026-10-12T18:45:00Z","v":5784,"vw":29.940416},{"c":29.98,"h":30.05,"l":29.95,"n":132,"o":29.95,"t":"2026-10-12T19:00:00Z","v":8346,"vw":30.010437},{"c":29.99,"h":29.99,"l":29.94,"n":131,"o":29.99,"t":"2026-10-12T19:15:00Z","v":3448,"vw":29.957995},{"c":29.93,"h":29.96,"l":29.84,"n":287,"o":29.9471,"t":"2026-10-12T19:30:00Z","v":12296,"vw":29.912883},{"c":29.93,"h":30,"l":29.885,"n":963,"o":29.94,"t":"2026-10-12T19:45:00Z","v":37185,"vw":29.948841},{"c":29.92,"h":29.92,"l":29.92,"n":10,"o":29.92,"t":"2026-10-12T20:00:00Z","v":33365,"vw":29.92},{"c":30.09,"h":30.28,"l":29.98,"n":72,"o":29.98,"t":"2026-10-13T13:30:00Z","v":3693,"vw":30.087103},{"c":29.985,"h":29.985,"l":29.985,"n":15,"o":29.985,"t":"2026-10-13T13:45:00Z","v":454,"vw":29.985},{"c":29.985,"h":29.985,"l":29.985,"n":25,"o":29.985,"t":"2026-10-13T14:00:00Z","v":1593,"vw":29.985},{"c":30,"h":30.18,"l":29.985,"n":13,"o":29.985,"t":"2026-10-13T14:15:00Z","v":768,"vw":30.069},{"c":29.885,"h":30,"l":29.885,"n":21,"o":30,"t":"2026-10-13T14:30:00Z","v":1503,"vw":29.98544},{"c":30.04,"h":30.18,"l":29.94,"n":63,"o":29.94,"t":"2026-10-13T14:45:00Z","v":2463,"vw":30.052595},{"c":30.105,"h":30.105,"l":30.105,"n":2,"o":30.105,"t":"2026-10-13T15:15:00Z","v":112,"vw":30.105},{"c":30.05,"h":30.1,"l":29.98,"n":108,"o":30.07,"t":"2026-10-13T15:30:00Z","v":5800,"vw":30.038491},{"c":29.9,"h":30.055,"l":29.84,"n":163,"o":29.99,"t":"2026-10-13T15:45:00Z","v":16795,"vw":29.949564},{"c":29.875,"h":29.92,"l":29.875,"n":29,"o":29.91,"t":"2026-10-13T16:00:00Z","v":991,"vw":29.900728},{"c":29.765,"h":29.95,"l":29.74,"n":144,"o":29.94,"t":"2026-10-13T16:15:00Z","v":8550,"vw":29.888102},{"c":29.855,"h":29.87,"l":29.805,"n":56,"o":29.85,"t":"2026-10-13T16:30:00Z","v":2425,"vw":29.842812},{"c":29.935,"h":29.96,"l":29.9,"n":91,"o":29.9,"t":"2026-10-13T16:45:00Z","v":4127,"vw":29.931466},{"c":30.02,"h":30.075,"l":29.935,"n":41,"o":29.935,"t":"2026-10-13T17:00:00Z","v":1361,"vw":30.00625},{"c":30.115,"h":30.14,"l":30.085,"n":29,"o":30.085,"t":"2026-10-13T17:15:00Z","v":936,"vw":30.11125},{"c":30.235,"h":30.235,"l":30.14,"n":106,"o":30.17,"t":"2026-10-13T17:30:00Z","v":5765,"vw":30.208671},{"c":30.16,"h":30.245,"l":30.16,"n":71,"o":30.23,"t":"2026-10-13T17:45:00Z","v":2840,"vw":30.216839},{"c":30.24,"h":30.28,"l":30.12,"n":162,"o":30.14,"t":"2026-10-13T18:00:00Z","v":7422,"vw":30.197489},{"c":30.225,"h":30.245,"l":30.21,"n":59,"o":30.245,"t":"2026-10-13T18:15:00Z","v":2183,"vw":30.221348},{"c":30.19,"h":30.225,"l":30.19,"n":23,"o":30.225,"t":"2026-10-13T18:30:00Z","v":510,"vw":30.2075},{"c":30.28,"h":30.28,"l":30.21,"n":87,"o":30.25,"t":"2026-10-13T18:45:00Z","v":2516,"vw":30.255857},{"c":30.28,"h":30.29,"l":30.255,"n":113,"o":30.29,"t":"2026-10-13T19:00:00Z","v":3303,"vw":30.281364},{"c":30.355,"h":30.4099,"l":30.305,"n":119,"o":30.305,"t":"2026-10-13T19:15:00Z","v":6026,"vw":30.36344},{"c":30.29,"h":30.38,"l":30.29,"n":179,"o":30.355,"t":"2026-10-13T19:30:00Z","v":6205,"vw":30.340383},{"c":30.34,"h":30.41,"l":30.265,"n":848,"o":30.31,"t":"2026-10-13T19:45:00Z","v":32093,"vw":30.34051},{"c":30.36,"h":30.36,"l":30.36,"n":32,"o":30.36,"t":"2026-10-13T20:00:00Z","v":27774,"vw":30.36},{"c":30.21,"h":30.28,"l":29.94,"n":28,"o":29.94,"t":"2026-10-14T13:30:00Z","v":1996,"vw":30.051551},{"c":30.02,"h":30.02,"l":30.02,"n":4,"o":30.02,"t":"2026-10-14T13:45:00Z","v":127,"vw":30.02},{"c":30.18,"h":30.23,"l":29.78,"n":18,"o":29.91,"t":"2026-10-14T14:00:00Z","v":1681,"vw":29.966875},{"c":30.1,"h":30.18,"l":29.82,"n":9,"o":30.18,"t":"2026-10-14T14:15:00Z","v":433,"vw":30.03625},{"c":30.205,"h":30.27,"l":30.15,"n":35,"o":30.18,"t":"2026-10-14T14:30:00Z","v":1263,"vw":30.23},{"c":29.86,"h":30.26,"l":29.86,"n":66,"o":30.26,"t":"2026-10-14T14:45:00Z","v":2895,"vw":30.076071},{"c":29.955,"h":30.03,"l":29.835,"n":10,"o":30.03,"t":"2026-10-14T15:00:00Z","v":649,"vw":29.9625},{"c":29.72,"h":29.86,"l":29.675,"n":75,"o":29.85,"t":"2026-10-14T15:15:00Z","v":2998,"vw":29.7825},{"c":29.66,"h":29.74,"l":29.66,"n":20,"o":29.725,"t":"2026-10-14T15:30:00Z","v":690,"vw":29.705},{"c":29.605,"h":29.74,"l":29.555,"n":175,"o":29.64,"t":"2026-10-14T15:45:00Z","v":5250,"vw":29.610703},{"c":29.7,"h":29.7,"l":29.615,"n":55,"o":29.615,"t":"2026-10-14T16:00:00Z","v":2220,"vw":29.639106},{"c":29.65,"h":29.7,"l":29.645,"n":45,"o":29.7,"t":"2026-10-14T16:15:00Z","v":1380,"vw":29.67},{"c":29.69,"h":29.71,"l":29.66,"n":93,"o":29.67,"t":"2026-10-14T16:30:00Z","v":2738,"vw":29.682198},{"c":29.635,"h":29.7,"l":29.61,"n":88,"o":29.69,"t":"2026-10-14T16:45:00Z","v":4617,"vw":29.644329},{"c":29.625,"h":29.66,"l":29.625,"n":27,"o":29.635,"t":"2026-10-14T17:00:00Z","v":533,"vw":29.64},{"c":29.6,"h":29.6,"l":29.55,"n":80,"o":29.58,"t":"2026-10-14T17:15:00Z","v":2075,"vw":29.581111},{"c":29.62,"h":29.66,"l":29.62,"n":23,"o":29.649,"t":"2026-10-14T17:30:00Z","v":788,"vw":29.640544},{"c":29.63,"h":29.65,"l":29.61,"n":60,"o":29.65,"t":"2026-10-14T17:45:00Z","v":1458,"vw":29.626889},{"c":29.59,"h":29.62,"l":29.55,"n":105,"o":29.62,"t":"2026-10-14T18:00:00Z","v":3413,"vw":29.576842},{"c":29.625,"h":29.66,"l":29.59,"n":38,"o":29.64,"t":"2026-10-14T18:15:00Z","v":1124,"vw":29.631429},{"c":29.62,"h":29.62,"l":29.55,"n":131,"o":29.58,"t":"2026-10-14T18:30:00Z","v":3624,"vw":29.595132},{"c":29.66,"h":29.66,"l":29.5901,"n":65,"o":29.64,"t":"2026-10-14T18:45:00Z","v":2664,"vw":29.636336},{"c":29.65,"h":29.69,"l":29.515,"n":103,"o":29.6,"t":"2026-10-14T19:00:00Z","v":3140,"vw":29.610333},{"c":29.65,"h":29.7,"l":29.65,"n":115,"o":29.65,"t":"2026-10-14T19:15:00Z","v":3674,"vw":29.681091},{"c":29.7,"h":29.7,"l":29.57,"n":251,"o":29.7,"t":"2026-10-14T19:30:00Z","v":8740,"vw":29.646282},{"c":29.75,"h":29.77,"l":29.67,"n":844,"o":29.7,"t":"2026-10-14T19:45:00Z","v":27140,"vw":29.725018},{"c":29.75,"h":29.75,"l":29.75,"n":12,"o":29.75,"t":"2026-10-14T20:00:00Z","v":32142,"vw":29.75},{"c":29.73,"h":29.73,"l":29.73,"n":3,"o":29.73,"t":"2026-10-15T13:30:00Z","v":1431,"vw":29.73},{"c":29.795,"h":29.795,"l":29.795,"n":12,"o":29.795,"t":"2026-10-15T13:45:00Z","v":427,"vw":29.795},{"c":30.02,"h":30.02,"l":29.59,"n":39,"o":29.59,"t":"2026-10-15T14:00:00Z","v":1032,"vw":29.811649},{"c":30.01,"h":30.17,"l":30.005,"n":29,"o":30.13,"t":"2026-10-15T14:15:00Z","v":623,"vw":30.064},{"c":30.05,"h":30.05,"l":30.045,"n":5,"o":30.045,"t":"2026-10-15T14:30:00Z","v":221,"vw":30.0475},{"c":29.815,"h":30.11,"l":29.75,"n":245,"o":30.09,"t":"2026-10-15T14:45:00Z","v":13455,"vw":29.868708},{"c":29.89,"h":29.89,"l":29.79,"n":44,"o":29.89,"t":"2026-10-15T15:00:00Z","v":1217,"vw":29.867941},{"c":29.835,"h":29.9,"l":29.78,"n":31,"o":29.9,"t":"2026-10-15T15:15:00Z","v":1105,"vw":29.846429},{"c":29.74,"h":29.76,"l":29.71,"n":25,"o":29.76,"t":"2026-10-15T15:30:00Z","v":1045,"vw":29.74146},{"c":29.74,"h":29.74,"l":29.73,"n":21,"o":29.735,"t":"2026-10-15T15:45:00Z","v":605,"vw":29.73625},{"c":29.72,"h":29.725,"l":29.71,"n":15,"o":29.725,"t":"2026-10-15T16:00:00Z","v":2794,"vw":29.724003},{"c":29.695,"h":29.695,"l":29.695,"n":6,"o":29.695,"t":"2026-10-15T16:15:00Z","v":311,"vw":29.695},{"c":29.61,"h":29.685,"l":29.59,"n":34,"o":29.59,"t":"2026-10-15T16:30:00Z","v":970,"vw":29.629},{"c":29.67,"h":29.67,"l":29.59,"n":57,"o":29.65,"t":"2026-10-15T17:00:00Z","v":1617,"vw":29.623447},{"c":29.63,"h":29.69,"l":29.63,"n":53,"o":29.69,"t":"2026-10-15T17:15:00Z","v":846,"vw":29.66},{"c":29.635,"h":29.635,"l":29.59,"n":28,"o":29.635,"t":"2026-10-15T17:45:00Z","v":979,"vw":29.615714},{"c":29.68,"h":29.71,"l":29.59,"n":97,"o":29.59,"t":"2026-10-15T18:00:00Z","v":2955,"vw":29.654809},{"c":29.71,"h":29.78,"l":29.68,"n":79,"o":29.76,"t":"2026-10-15T18:15:00Z","v":5204,"vw":29.752336},{"c":29.715,"h":29.715,"l":29.68,"n":81,"o":29.71,"t":"2026-10-15T18:30:00Z","v":3264,"vw":29.706316},{"c":29.8,"h":29.8,"l":29.77,"n":61,"o":29.77,"t":"2026-10-15T18:45:00Z","v":766,"vw":29.785},{"c":29.795,"h":29.8,"l":29.795,"n":42,"o":29.8,"t":"2026-10-15T19:00:00Z","v":1245,"vw":29.798503},{"c":29.77,"h":29.825,"l":29.77,"n":124,"o":29.81,"t":"2026-10-15T19:15:00Z","v":3698,"vw":29.798182},{"c":29.65,"h":29.76,"l":29.64,"n":144,"o":29.76,"t":"2026-10-15T19:30:00Z","v":3929,"vw":29.686691},{"c":29.68,"h":29.71,"l":29.6,"n":688,"o":29.64,"t":"2026-10-15T19:45:00Z","v":20802,"vw":29.658688},{"c":29.67,"h":29.67,"l":29.67,"n":6,"o":29.67,"t":"2026-10-15T20:00:00Z","v":31145,"vw":29.67},{"c":29.95,"h":29.95,"l":29.85,"n":11,"o":29.85,"t":"2026-10-16T13:30:00Z","v":2125,"vw":29.854854},{"c":30.28,"h":30.295,"l":29.97,"n":56,"o":29.97,"t":"2026-10-16T13:45:00Z","v":2263,"vw":30.23425},{"c":30.23,"h":30.29,"l":30.225,"n":26,"o":30.29,"t":"2026-10-16T14:00:00Z","v":779,"vw":30.260833},{"c":30.28,"h":30.28,"l":30.28,"n":5,"o":30.28,"t":"2026-10-16T14:15:00Z","v":106,"vw":30.28},{"c":30.19,"h":30.3,"l":30.19,"n":23,"o":30.3,"t":"2026-10-16T14:30:00Z","v":1279,"vw":30.225},{"c":30.22,"h":30.29,"l":30.09,"n":36,"o":30.12,"t":"2026-10-16T14:45:00Z","v":1127,"vw":30.196667},{"c":30.25,"h":30.25,"l":30.25,"n":5,"o":30.25,"t":"2026-10-16T15:00:00Z","v":124,"vw":30.25},{"c":30.145,"h":30.31,"l":30.105,"n":70,"o":30.31,"t":"2026-10-16T15:15:00Z","v":2310,"vw":30.190555},{"c":30.04,"h":30.23,"l":30.04,"n":19,"o":30.15,"t":"2026-10-16T15:30:00Z","v":651,"vw":30.124187},{"c":29.935,"h":30.155,"l":29.935,"n":73,"o":30.155,"t":"2026-10-16T15:45:00Z","v":2781,"vw":30.015714},{"c":29.91,"h":29.977,"l":29.89,"n":76,"o":29.9,"t":"2026-10-16T16:00:00Z","v":2445,"vw":29.908917},{"c":29.83,"h":29.9,"l":29.83,"n":22,"o":29.9,"t":"2026-10-16T16:15:00Z","v":939,"vw":29.8675},{"c":29.825,"h":29.825,"l":29.79,"n":25,"o":29.81,"t":"2026-10-16T16:30:00Z","v":672,"vw":29.808771},{"c":29.6,"h":29.7975,"l":29.57,"n":88,"o":29.79,"t":"2026-10-16T16:45:00Z","v":8566,"vw":29.693449},{"c":29.545,"h":29.595,"l":29.54,"n":59,"o":29.595,"t":"2026-10-16T17:00:00Z","v":1531,"vw":29.556111},{"c":29.58,"h":29.58,"l":29.435,"n":197,"o":29.57,"t":"2026-10-16T17:15:00Z","v":11502,"vw":29.509108},{"c":29.5701,"h":29.66,"l":29.53,"n":43,"o":29.53,"t":"2026-10-16T17:30:00Z","v":3538,"vw":29.624896},{"c":29.4,"h":29.63,"l":29.36,"n":138,"o":29.63,"t":"2026-10-16T17:45:00Z","v":10470,"vw":29.493607},{"c":29.445,"h":29.5,"l":29.375,"n":59,"o":29.375,"t":"2026-10-16T18:00:00Z","v":2966,"vw":29.426316},{"c":29.48,"h":29.5,"l":29.46,"n":48,"o":29.46,"t":"2026-10-16T18:15:00Z","v":1823,"vw":29.482857},{"c":29.52,"h":29.52,"l":29.495,"n":40,"o":29.52,"t":"2026-10-16T18:30:00Z","v":1283,"vw":29.504375},{"c":29.5,"h":29.5,"l":29.43,"n":85,"o":29.495,"t":"2026-10-16T18:45:00Z","v":3036,"vw":29.464993},{"c":29.51,"h":29.535,"l":29.46,"n":193,"o":29.505,"t":"2026-10-16T19:00:00Z","v":11718,"vw":29.504079},{"c":29.57,"h":29.605,"l":29.465,"n":101,"o":29.465,"t":"2026-10-16T19:15:00Z","v":3381,"vw":29.542647},{"c":29.52,"h":29.595,"l":29.52,"n":71,"o":29.57,"t":"2026-10-16T19:30:00Z","v":2370,"vw":29.555417},{"c":29.68,"h":29.68,"l":29.53,"n":671,"o":29.54,"t":"2026-10-16T19:45:00Z","v":23972,"vw":29.604283},{"c":29.66,"h":29.66,"l":29.66,"n":14,"o":29.66,"t":"2026-10-16T20:00:00Z","v":28565,"vw":29.66},{"c":29.94,"h":29.94,"l":29.65,"n":12,"o":29.94,"t":"2026-10-19T13:30:00Z","v":895,"vw":29.826578},{"c":29.585,"h":29.614,"l":29.585,"n":6,"o":29.614,"t":"2026-10-19T13:45:00Z","v":499,"vw":29.600848},{"c":29.595,"h":29.595,"l":29.595,"n":4,"o":29.595,"t":"2026-10-19T14:00:00Z","v":353,"vw":29.595},{"c":29.67,"h":29.67,"l":29.605,"n":22,"o":29.605,"t":"2026-10-19T14:15:00Z","v":1509,"vw":29.612127},{"c":29.585,"h":29.585,"l":29.585,"n":7,"o":29.585,"t":"2026-10-19T14:30:00Z","v":263,"vw":29.585},{"c":29.575,"h":29.575,"l":29.575,"n":6,"o":29.575,"t":"2026-10-19T14:45:00Z","v":118,"vw":29.575},{"c":29.71,"h":29.71,"l":29.58,"n":80,"o":29.58,"t":"2026-10-19T15:00:00Z","v":1986,"vw":29.653333},{"c":29.855,"h":29.855,"l":29.805,"n":33,"o":29.805,"t":"2026-10-19T15:15:00Z","v":1115,"vw":29.816884},{"c":29.72,"h":29.77,"l":29.72,"n":33,"o":29.77,"t":"2026-10-19T15:30:00Z","v":862,"vw":29.746667},{"c":29.72,"h":29.76,"l":29.72,"n":24,"o":29.76,"t":"2026-10-19T15:45:00Z","v":1102,"vw":29.737143},{"c":29.52,"h":29.52,"l":29.52,"n":4,"o":29.52,"t":"2026-10-19T16:00:00Z","v":243,"vw":29.52},{"c":29.48,"h":29.48,"l":29.48,"n":9,"o":29.48,"t":"2026-10-19T16:15:00Z","v":208,"vw":29.48},{"c":29.525,"h":29.55,"l":29.525,"n":11,"o":29.5475,"t":"2026-10-19T16:30:00Z","v":493,"vw":29.536875},{"c":29.625,"h":29.625,"l":29.53,"n":67,"o":29.53,"t":"2026-10-19T16:45:00Z","v":2842,"vw":29.592353},{"c":29.56,"h":29.56,"l":29.56,"n":21,"o":29.56,"t":"2026-10-19T17:00:00Z","v":512,"vw":29.56},{"c":29.5,"h":29.5,"l":29.5,"n":4,"o":29.5,"t":"2026-10-19T17:15:00Z","v":132,"vw":29.5},{"c":29.5625,"h":29.64,"l":29.49,"n":80,"o":29.545,"t":"2026-10-19T17:30:00Z","v":4592,"vw":29.571262},{"c":29.55,"h":29.6,"l":29.53,"n":13,"o":29.6,"t":"2026-10-19T17:45:00Z","v":552,"vw":29.555},{"c":29.59,"h":29.59,"l":29.59,"n":4,"o":29.59,"t":"2026-10-19T18:00:00Z","v":222,"vw":29.59},{"c":29.565,"h":29.565,"l":29.53,"n":11,"o":29.53,"t":"2026-10-19T18:15:00Z","v":561,"vw":29.541667},{"c":29.43,"h":29.61,"l":29.43,"n":280,"o":29.535,"t":"2026-10-19T18:45:00Z","v":12432,"vw":29.52502},{"c":29.435,"h":29.47,"l":29.41,"n":157,"o":29.425,"t":"2026-10-19T19:00:00Z","v":5734,"vw":29.440478},{"c":29.38,"h":29.45,"l":29.38,"n":95,"o":29.415,"t":"2026-10-19T19:15:00Z","v":3901,"vw":29.424667},{"c":29.57,"h":29.57,"l":29.36,"n":220,"o":29.38,"t":"2026-10-19T19:30:00Z","v":8068,"vw":29.395929},{"c":29.51,"h":29.565,"l":29.43,"n":860,"o":29.565,"t":"2026-10-19T19:45:00Z","v":23968,"vw":29.501041},{"c":29.53,"h":29.53,"l":29.53,"n":20,"o":29.53,"t":"2026-10-19T20:00:00Z","v":25338,"vw":29.53},{"c":29.62,"h":29.62,"l":29.31,"n":68,"o":29.39,"t":"2026-10-20T13:30:00Z","v":2847,"vw":29.46335},{"c":29.61,"h":29.69,"l":29.416,"n":72,"o":29.49,"t":"2026-10-20T13:45:00Z","v":4945,"vw":29.606551},{"c":29.635,"h":29.655,"l":29.5248,"n":42,"o":29.655,"t":"2026-10-20T14:00:00Z","v":1589,"vw":29.586133},{"c":30.05,"h":30.05,"l":29.625,"n":96,"o":29.635,"t":"2026-10-20T14:15:00Z","v":3423,"vw":29.773629},{"c":30.42,"h":30.6,"l":30.235,"n":231,"o":30.24,"t":"2026-10-20T14:30:00Z","v":18943,"vw":30.427974},{"c":30.51,"h":30.52,"l":30.33,"n":135,"o":30.33,"t":"2026-10-20T14:45:00Z","v":4856,"vw":30.346512},{"c":30.25,"h":30.56,"l":30.25,"n":133,"o":30.415,"t":"2026-10-20T15:00:00Z","v":3395,"vw":30.475882},{"c":30.33,"h":30.41,"l":30.25,"n":54,"o":30.25,"t":"2026-10-20T15:15:00Z","v":2062,"vw":30.344812},{"c":30.38,"h":30.44,"l":30.31,"n":114,"o":30.33,"t":"2026-10-20T15:30:00Z","v":3450,"vw":30.384597},{"c":30.3,"h":30.385,"l":30.3,"n":50,"o":30.36,"t":"2026-10-20T15:45:00Z","v":1137,"vw":30.343571},{"c":30.47,"h":30.7782,"l":30.23,"n":441,"o":30.29,"t":"2026-10-20T16:00:00Z","v":38135,"vw":30.581643},{"c":30.4,"h":30.52,"l":30.07,"n":325,"o":30.46,"t":"2026-10-20T16:15:00Z","v":32053,"vw":30.326137},{"c":30.28,"h":30.375,"l":30.135,"n":273,"o":30.3001,"t":"2026-10-20T16:30:00Z","v":23995,"vw":30.292996},{"c":30.1,"h":30.345,"l":30.01,"n":340,"o":30.212,"t":"2026-10-20T16:45:00Z","v":26867,"vw":30.206425},{"c":30.09,"h":30.1899,"l":30.04,"n":70,"o":30.1899,"t":"2026-10-20T17:00:00Z","v":4561,"vw":30.113424},{"c":30.23,"h":30.31,"l":30.04,"n":155,"o":30.04,"t":"2026-10-20T17:15:00Z","v":7882,"vw":30.235806},{"c":30.37,"h":30.37,"l":30.2,"n":127,"o":30.28,"t":"2026-10-20T17:30:00Z","v":8668,"vw":30.255547},{"c":30.3,"h":30.4,"l":30.28,"n":84,"o":30.4,"t":"2026-10-20T17:45:00Z","v":3743,"vw":30.353679},{"c":30.35,"h":30.4,"l":30.31,"n":112,"o":30.3666,"t":"2026-10-20T18:00:00Z","v":3996,"vw":30.360859},{"c":30.275,"h":30.34,"l":30.24,"n":115,"o":30.33,"t":"2026-10-20T18:15:00Z","v":6554,"vw":30.297189},{"c":30.15,"h":30.29,"l":30.15,"n":43,"o":30.29,"t":"2026-10-20T18:30:00Z","v":1830,"vw":30.219545},{"c":30.14,"h":30.1943,"l":30.13,"n":50,"o":30.13,"t":"2026-10-20T18:45:00Z","v":1740,"vw":30.153632},{"c":30.27,"h":30.3,"l":30.16,"n":177,"o":30.17,"t":"2026-10-20T19:00:00Z","v":6500,"vw":30.207448},{"c":30.31,"h":30.36,"l":30.24,"n":187,"o":30.29,"t":"2026-10-20T19:15:00Z","v":7418,"vw":30.294465},{"c":30.445,"h":30.445,"l":30.25,"n":249,"o":30.31,"t":"2026-10-20T19:30:00Z","v":8530,"vw":30.307219},{"c":30.26,"h":30.47,"l":30.26,"n":734,"o":30.45,"t":"2026-10-20T19:45:00Z","v":29548,"vw":30.367618},{"c":30.29,"h":30.29,"l":30.29,"n":13,"o":30.29,"t":"2026-10-20T20:00:00Z","v":68090,"vw":30.29},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-20T20:30:00Z","v":200,"vw":30.29},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-21T08:30:00Z","v":158,"vw":30.33},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-21T10:00:00Z","v":116,"vw":30.3},{"c":30.49,"h":30.7299,"l":30.49,"n":46,"o":30.59,"t":"2026-10-21T13:30:00Z","v":4471,"vw":30.574196},{"c":30.4,"h":30.56,"l":30.4,"n":50,"o":30.48,"t":"2026-10-21T13:45:00Z","v":1556,"vw":30.490478},{"c":30.48,"h":30.51,"l":30.4,"n":34,"o":30.4,"t":"2026-10-21T14:00:00Z","v":1028,"vw":30.456191},{"c":30.21,"h":30.4699,"l":30.11,"n":170,"o":30.4699,"t":"2026-10-21T14:15:00Z","v":6600,"vw":30.317873},{"c":30.32,"h":30.39,"l":30.28,"n":69,"o":30.28,"t":"2026-10-21T14:30:00Z","v":2658,"vw":30.337273},{"c":30.345,"h":30.55,"l":30.345,"n":141,"o":30.4,"t":"2026-10-21T14:45:00Z","v":5392,"vw":30.489446},{"c":30.345,"h":30.41,"l":30.33,"n":64,"o":30.335,"t":"2026-10-21T15:00:00Z","v":4579,"vw":30.335854},{"c":30.47,"h":30.47,"l":30.41,"n":46,"o":30.41,"t":"2026-10-21T15:15:00Z","v":885,"vw":30.447636},{"c":30.51,"h":30.54,"l":30.5,"n":47,"o":30.53,"t":"2026-10-21T15:30:00Z","v":766,"vw":30.523503},{"c":30.48,"h":30.55,"l":30.48,"n":106,"o":30.55,"t":"2026-10-21T15:45:00Z","v":2558,"vw":30.5155},{"c":30.5,"h":30.55,"l":30.47,"n":87,"o":30.47,"t":"2026-10-21T16:00:00Z","v":4365,"vw":30.525325},{"c":30.535,"h":30.58,"l":30.535,"n":61,"o":30.58,"t":"2026-10-21T16:15:00Z","v":1563,"vw":30.548115},{"c":30.615,"h":30.615,"l":30.5,"n":124,"o":30.52,"t":"2026-10-21T16:30:00Z","v":2869,"vw":30.545947},{"c":30.56,"h":30.56,"l":30.54,"n":19,"o":30.55,"t":"2026-10-21T16:45:00Z","v":557,"vw":30.55},{"c":30.62,"h":30.62,"l":30.6,"n":6,"o":30.6,"t":"2026-10-21T17:00:00Z","v":277,"vw":30.61},{"c":30.575,"h":30.575,"l":30.53,"n":22,"o":30.54,"t":"2026-10-21T17:15:00Z","v":542,"vw":30.548333},{"c":30.565,"h":30.59,"l":30.565,"n":16,"o":30.59,"t":"2026-10-21T17:30:00Z","v":348,"vw":30.5775},{"c":30.67,"h":30.67,"l":30.6,"n":89,"o":30.64,"t":"2026-10-21T17:45:00Z","v":1257,"vw":30.640945},{"c":30.55,"h":30.65,"l":30.55,"n":61,"o":30.61,"t":"2026-10-21T18:00:00Z","v":2530,"vw":30.579698},{"c":30.48,"h":30.5499,"l":30.465,"n":62,"o":30.4975,"t":"2026-10-21T18:15:00Z","v":1966,"vw":30.500844},{"c":30.51,"h":30.515,"l":30.5,"n":100,"o":30.5,"t":"2026-10-21T18:30:00Z","v":2250,"vw":30.506926},{"c":30.39,"h":30.53,"l":30.39,"n":80,"o":30.53,"t":"2026-10-21T18:45:00Z","v":2956,"vw":30.472381},{"c":30.37,"h":30.395,"l":30.3,"n":188,"o":30.355,"t":"2026-10-21T19:00:00Z","v":4836,"vw":30.373611},{"c":30.52,"h":30.54,"l":30.38,"n":164,"o":30.38,"t":"2026-10-21T19:15:00Z","v":3850,"vw":30.468896},{"c":30.36,"h":30.54,"l":30.36,"n":244,"o":30.525,"t":"2026-10-21T19:30:00Z","v":12496,"vw":30.456392},{"c":30.34,"h":30.52,"l":30.28,"n":1133,"o":30.375,"t":"2026-10-21T19:45:00Z","v":51489,"vw":30.399954},{"c":30.39,"h":30.39,"l":30.39,"n":19,"o":30.39,"t":"2026-10-21T20:00:00Z","v":32976,"vw":30.39},{"c":33.5434,"h":33.5434,"l":33.5434,"n":1,"o":33.5434,"t":"2026-10-21T20:45:00Z","v":777,"vw":33.5434},{"c":30.055,"h":30.535,"l":29.2584,"n":129,"o":29.93,"t":"2026-10-22T13:30:00Z","v":12198,"vw":30.182471},{"c":30.665,"h":30.665,"l":30.01,"n":94,"o":30.01,"t":"2026-10-22T13:45:00Z","v":5996,"vw":30.399833},{"c":30.48,"h":31.11,"l":30.48,"n":141,"o":30.91,"t":"2026-10-22T14:00:00Z","v":9572,"vw":30.785691},{"c":30.415,"h":30.81,"l":30.32,"n":124,"o":30.6,"t":"2026-10-22T14:15:00Z","v":6087,"vw":30.54379},{"c":30.465,"h":30.465,"l":30.39,"n":56,"o":30.415,"t":"2026-10-22T14:30:00Z","v":1810,"vw":30.441645},{"c":30.35,"h":30.555,"l":30.345,"n":97,"o":30.465,"t":"2026-10-22T14:45:00Z","v":3100,"vw":30.418421},{"c":30.26,"h":30.51,"l":30.2138,"n":74,"o":30.4,"t":"2026-10-22T15:00:00Z","v":4162,"vw":30.4364},{"c":30.44,"h":30.47,"l":30.12,"n":96,"o":30.47,"t":"2026-10-22T15:15:00Z","v":4237,"vw":30.289947},{"c":30,"h":30.375,"l":29.98,"n":127,"o":30.315,"t":"2026-10-22T15:30:00Z","v":3898,"vw":30.151527},{"c":30.11,"h":30.11,"l":29.7964,"n":28,"o":30.05,"t":"2026-10-22T15:45:00Z","v":2471,"vw":29.963704},{"c":30.13,"h":30.195,"l":30.01,"n":87,"o":30.174,"t":"2026-10-22T16:00:00Z","v":2277,"vw":30.120914},{"c":29.91,"h":30.27,"l":29.7941,"n":260,"o":30.23,"t":"2026-10-22T16:15:00Z","v":11827,"vw":30.069842},{"c":29.705,"h":29.8,"l":29.68,"n":139,"o":29.7101,"t":"2026-10-22T16:30:00Z","v":7079,"vw":29.727032},{"c":29.855,"h":29.93,"l":29.78,"n":128,"o":29.78,"t":"2026-10-22T16:45:00Z","v":4191,"vw":29.856272},{"c":29.9,"h":29.925,"l":29.75,"n":111,"o":29.88,"t":"2026-10-22T17:00:00Z","v":3941,"vw":29.812492},{"c":29.87,"h":29.87,"l":29.87,"n":24,"o":29.87,"t":"2026-10-22T17:15:00Z","v":290,"vw":29.87},{"c":29.84,"h":29.94,"l":29.8,"n":197,"o":29.94,"t":"2026-10-22T17:30:00Z","v":7944,"vw":29.855887},{"c":29.9,"h":29.91,"l":29.87,"n":38,"o":29.87,"t":"2026-10-22T17:45:00Z","v":868,"vw":29.89},{"c":29.77,"h":29.84,"l":29.71,"n":246,"o":29.79,"t":"2026-10-22T18:00:00Z","v":6907,"vw":29.794823},{"c":29.9,"h":29.965,"l":29.77,"n":175,"o":29.77,"t":"2026-10-22T18:15:00Z","v":4423,"vw":29.890343},{"c":30.03,"h":30.23,"l":29.9,"n":334,"o":29.94,"t":"2026-10-22T18:30:00Z","v":15292,"vw":30.083527},{"c":30.255,"h":30.27,"l":29.955,"n":113,"o":30.03,"t":"2026-10-22T18:45:00Z","v":4563,"vw":30.201593},{"c":30.055,"h":30.25,"l":30.055,"n":157,"o":30.21,"t":"2026-10-22T19:00:00Z","v":4763,"vw":30.193922},{"c":30.255,"h":30.255,"l":30.08,"n":129,"o":30.09,"t":"2026-10-22T19:15:00Z","v":4610,"vw":30.216967},{"c":30.28,"h":30.415,"l":29.975,"n":212,"o":30.255,"t":"2026-10-22T19:30:00Z","v":8909,"vw":30.202187},{"c":30.32,"h":30.38,"l":30.13,"n":1228,"o":30.335,"t":"2026-10-22T19:45:00Z","v":48688,"vw":30.235935},{"c":30.3,"h":30.3,"l":30.3,"n":19,"o":30.3,"t":"2026-10-22T20:00:00Z","v":38532,"vw":30.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.160086737057213,"strike":43.623915786784835,"iv":1.6719582866858338,"gamma":0.02440393250041043,"theta":-0.08624804791970182,"vega":0.02955050309739614,"rho":0.005435489692399695,"breakevenPct":51.1023185605348},{"delta":0.35,"premium":2.45,"strike":39.43563909128101,"iv":1.5226868035346255,"gamma":0.028746866608889657,"theta":-0.084014831494251,"vega":0.03153316707004421,"rho":0.0063968621944460275,"breakevenPct":38.23643264449178},{"delta":0.4,"premium":2.45,"strike":35.18367964272707,"iv":1.2134784612544134,"gamma":0.037443909836138003,"theta":-0.07029892038097717,"vega":0.032917766984109906,"rho":0.007577114223939408,"breakevenPct":24.203563177317083},{"delta":0.45,"premium":2.2472105689273834,"strike":33.55150406376703,"iv":0.9844608063615673,"gamma":0.05619304627163915,"theta":-0.05772370847954299,"vega":0.03313485175837028,"rho":0.008892088382330774,"breakevenPct":18.14757304519607},{"delta":0.5,"premium":2.0352653540773344,"strike":32.03760967198096,"iv":0.7590636981155505,"gamma":0.07539602683224365,"theta":-0.04519999825294191,"vega":0.03329922413968002,"rho":0.010213145139187458,"breakevenPct":12.451732759268301},{"delta":0.55,"premium":1.8233201392272855,"strike":30.523715280194896,"iv":0.5336665898695337,"gamma":0.09459900739284817,"theta":-0.03267628802634082,"vega":0.033463596520989757,"rho":0.011534201896044146,"breakevenPct":6.755892473340531},{"delta":0.6,"premium":2.7612700274184236,"strike":28.900793448458234,"iv":0.5442968260114903,"gamma":0.09318788883716372,"theta":-0.028301701957901798,"vega":0.03147509818018887,"rho":0.011996036255442183,"breakevenPct":4.495258996292601},{"delta":0.65,"premium":4.307410523787738,"strike":27.220205952404633,"iv":0.6797642005588089,"gamma":0.08087377448175558,"theta":-0.028237266236884925,"vega":0.028347925754815807,"rho":0.012003419603536137,"breakevenPct":4.051539525387359},{"delta":0.7,"premium":5.853551020157048,"strike":25.539618456351036,"iv":0.8152315751061272,"gamma":0.06855966012634745,"theta":-0.028172830515868056,"vega":0.02522075332944275,"rho":0.01201080295163009,"breakevenPct":3.607820054482119},{"delta":0.75,"premium":7.399691516526362,"strike":23.85903096029743,"iv":0.9506989496534458,"gamma":0.05624554577093931,"theta":-0.028108394794851183,"vega":0.02209358090406969,"rho":0.012018186299724044,"breakevenPct":3.164100583576878},{"delta":0.8,"premium":8.945832012895675,"strike":22.17844346424383,"iv":1.0861663242007644,"gamma":0.04393143141553117,"theta":-0.028043959073834314,"vega":0.018966408478696628,"rho":0.012025569647817997,"breakevenPct":2.720381112671636},{"delta":0.85,"premium":10.491972509264986,"strike":20.497855968190233,"iv":1.2216336987480827,"gamma":0.03161731706012305,"theta":-0.02797952335281744,"vega":0.01583923605332357,"rho":0.012032952995911951,"breakevenPct":2.276661641766396},{"delta":0.9,"premium":12.0381130056343,"strike":18.817268472136632,"iv":1.3571010732954014,"gamma":0.019303202704714903,"theta":-0.027915087631800572,"vega":0.012712063627950507,"rho":0.012040336344005906,"breakevenPct":1.8329421708611542}],"put":[{"delta":0.15,"premium":2.45,"strike":18.631499558301687,"iv":2.576200876572813,"gamma":0.0107512125918926,"theta":-0.0870502202265336,"vega":0.01983365262150867,"rho":-0.005577688014110908,"breakevenPct":46.595711028707306},{"delta":0.2,"premium":2.45,"strike":22.28682877217917,"iv":1.9372682160639718,"gamma":0.0170228590594947,"theta":-0.07875967218097428,"vega":0.023847125810586848,"rho":-0.0067964463762426415,"breakevenPct":34.53191824363311},{"delta":0.25,"premium":2.45,"strike":24.95650611168329,"iv":1.52603296061513,"gamma":0.024455519546080755,"theta":-0.0702653165317734,"vega":0.0270815506220742,"rho":-0.008018347855380907,"breakevenPct":25.72110194163931},{"delta":0.3,"premium":2.45,"strike":26.358073958422846,"iv":1.3200954871875688,"gamma":0.033847182531443684,"theta":-0.0629347840031001,"vega":0.028865741297338602,"rho":-0.009245436423232334,"breakevenPct":21.095465483752985},{"delta":0.35,"premium":2.45,"strike":27.739067971292865,"iv":1.1174462025367355,"gamma":0.043270901988612775,"theta":-0.05562388612175925,"vega":0.030626125161865404,"rho":-0.010472609817630235,"breakevenPct":16.537729467680315},{"delta":0.4,"premium":2.45,"strike":29.120061984162884,"iv":0.914796917885902,"gamma":0.05269462144578188,"theta":-0.04831298824041841,"vega":0.03238650902639221,"rho":-0.011699783212028136,"breakevenPct":11.979993451607644},{"delta":0.45,"premium":2.5701115431678545,"strike":30.23551282974089,"iv":0.7728156494398947,"gamma":0.05878402365853316,"theta":-0.04238972724589185,"vega":0.032994382104512256,"rho":-0.013012686926639346,"breakevenPct":8.695045258834863},{"delta":0.5,"premium":2.901159016850708,"strike":30.884625523236682,"iv":0.7373775500611625,"gamma":0.05901780790123982,"theta":-0.03890338838405372,"vega":0.031578253752398866,"rho":-0.014476147401996452,"breakevenPct":7.645325061432429},{"delta":0.55,"premium":3.232206490533562,"strike":31.533738216732473,"iv":0.7019394506824302,"gamma":0.05925159214394647,"theta":-0.035417049522215596,"vega":0.03016212540028548,"rho":-0.01593960787735356,"breakevenPct":6.595604864029992},{"delta":0.6,"premium":3.5632539642164156,"strike":32.18285091022827,"iv":0.666501351303698,"gamma":0.059485376386653126,"theta":-0.03193071066037747,"vega":0.028745997048172094,"rho":-0.017403068352710663,"breakevenPct":5.545884666627559},{"delta":0.65,"premium":3.8943014378992693,"strike":32.831963603724056,"iv":0.6310632519249657,"gamma":0.05971916062935978,"theta":-0.02844437179853934,"vega":0.027329868696058707,"rho":-0.01886652882806777,"breakevenPct":4.496164469225123},{"delta":0.7,"premium":4.225348911582122,"strike":33.48107629721985,"iv":0.5956251525462335,"gamma":0.05995294487206643,"theta":-0.024958032936701218,"vega":0.02591374034394532,"rho":-0.020329989303424875,"breakevenPct":3.44644427182269},{"delta":0.75,"premium":4.556396385264977,"strike":34.13018899071564,"iv":0.5601870531675013,"gamma":0.06018672911477308,"theta":-0.021471694074863084,"vega":0.024497611991831935,"rho":-0.021793449778781983,"breakevenPct":2.396724074420254},{"delta":0.8,"premium":4.88744385894783,"strike":34.77930168421143,"iv":0.524748953788769,"gamma":0.060420513357479735,"theta":-0.017985355213024957,"vega":0.02308148363971855,"rho":-0.02325691025413909,"breakevenPct":1.3470038770178183},{"delta":0.85,"premium":8.4375,"strike":38.4375,"iv":0.7111125,"gamma":0.0407,"theta":-0.02016875,"vega":0.01978125,"rho":-0.02722982978328772,"breakevenPct":0.9900990099009923}]},"raw":{"call":[{"delta":0.3,"premium":2.160086737057213,"strike":43.623915786784835,"iv":1.6719582866858338,"gamma":0.02440393250041043,"theta":-0.08624804791970182,"vega":0.02955050309739614,"rho":0.005435489692399695,"breakevenPct":51.1023185605348},{"delta":0.35,"premium":2.45,"strike":39.43563909128101,"iv":1.5226868035346255,"gamma":0.028746866608889657,"theta":-0.084014831494251,"vega":0.03153316707004421,"rho":0.0063968621944460275,"breakevenPct":38.23643264449178},{"delta":0.4,"premium":2.45,"strike":35.18367964272707,"iv":1.2134784612544134,"gamma":0.037443909836138003,"theta":-0.07029892038097717,"vega":0.032917766984109906,"rho":0.007577114223939408,"breakevenPct":24.203563177317083},{"delta":0.45,"premium":2.2472105689273834,"strike":33.55150406376703,"iv":0.9844608063615673,"gamma":0.05619304627163915,"theta":-0.05772370847954299,"vega":0.03313485175837028,"rho":0.008892088382330774,"breakevenPct":18.14757304519607},{"delta":0.5,"premium":2.0352653540773344,"strike":32.03760967198096,"iv":0.7590636981155505,"gamma":0.07539602683224365,"theta":-0.04519999825294191,"vega":0.03329922413968002,"rho":0.010213145139187458,"breakevenPct":12.451732759268301},{"delta":0.55,"premium":1.8233201392272855,"strike":30.523715280194896,"iv":0.5336665898695337,"gamma":0.09459900739284817,"theta":-0.03267628802634082,"vega":0.033463596520989757,"rho":0.011534201896044146,"breakevenPct":6.755892473340531},{"delta":0.6,"premium":2.7612700274184236,"strike":28.900793448458234,"iv":0.5442968260114903,"gamma":0.09318788883716372,"theta":-0.028301701957901798,"vega":0.03147509818018887,"rho":0.011996036255442183,"breakevenPct":4.495258996292601},{"delta":0.65,"premium":4.307410523787738,"strike":27.220205952404633,"iv":0.6797642005588089,"gamma":0.08087377448175558,"theta":-0.028237266236884925,"vega":0.028347925754815807,"rho":0.012003419603536137,"breakevenPct":4.051539525387359},{"delta":0.7,"premium":5.853551020157048,"strike":25.539618456351036,"iv":0.8152315751061272,"gamma":0.06855966012634745,"theta":-0.028172830515868056,"vega":0.02522075332944275,"rho":0.01201080295163009,"breakevenPct":3.607820054482119},{"delta":0.75,"premium":7.399691516526362,"strike":23.85903096029743,"iv":0.9506989496534458,"gamma":0.05624554577093931,"theta":-0.028108394794851183,"vega":0.02209358090406969,"rho":0.012018186299724044,"breakevenPct":3.164100583576878},{"delta":0.8,"premium":8.945832012895675,"strike":22.17844346424383,"iv":1.0861663242007644,"gamma":0.04393143141553117,"theta":-0.028043959073834314,"vega":0.018966408478696628,"rho":0.012025569647817997,"breakevenPct":2.720381112671636},{"delta":0.85,"premium":10.491972509264986,"strike":20.497855968190233,"iv":1.2216336987480827,"gamma":0.03161731706012305,"theta":-0.02797952335281744,"vega":0.01583923605332357,"rho":0.012032952995911951,"breakevenPct":2.276661641766396},{"delta":0.9,"premium":12.0381130056343,"strike":18.817268472136632,"iv":1.3571010732954014,"gamma":0.019303202704714903,"theta":-0.027915087631800572,"vega":0.012712063627950507,"rho":0.012040336344005906,"breakevenPct":1.8329421708611542}],"put":[{"delta":0.15,"premium":2.45,"strike":18.631499558301687,"iv":2.576200876572813,"gamma":0.0107512125918926,"theta":-0.0870502202265336,"vega":0.01983365262150867,"rho":-0.005577688014110908,"breakevenPct":46.595711028707306},{"delta":0.2,"premium":2.45,"strike":22.28682877217917,"iv":1.9372682160639718,"gamma":0.0170228590594947,"theta":-0.07875967218097428,"vega":0.023847125810586848,"rho":-0.0067964463762426415,"breakevenPct":34.53191824363311},{"delta":0.25,"premium":2.45,"strike":24.95650611168329,"iv":1.52603296061513,"gamma":0.024455519546080755,"theta":-0.0702653165317734,"vega":0.0270815506220742,"rho":-0.008018347855380907,"breakevenPct":25.72110194163931},{"delta":0.3,"premium":2.45,"strike":26.358073958422846,"iv":1.3200954871875688,"gamma":0.033847182531443684,"theta":-0.0629347840031001,"vega":0.028865741297338602,"rho":-0.009245436423232334,"breakevenPct":21.095465483752985},{"delta":0.35,"premium":2.45,"strike":27.739067971292865,"iv":1.1174462025367355,"gamma":0.043270901988612775,"theta":-0.05562388612175925,"vega":0.030626125161865404,"rho":-0.010472609817630235,"breakevenPct":16.537729467680315},{"delta":0.4,"premium":2.45,"strike":29.120061984162884,"iv":0.914796917885902,"gamma":0.05269462144578188,"theta":-0.04831298824041841,"vega":0.03238650902639221,"rho":-0.011699783212028136,"breakevenPct":11.979993451607644},{"delta":0.45,"premium":2.5701115431678545,"strike":30.23551282974089,"iv":0.7728156494398947,"gamma":0.05878402365853316,"theta":-0.04238972724589185,"vega":0.032994382104512256,"rho":-0.013012686926639346,"breakevenPct":8.695045258834863},{"delta":0.5,"premium":2.901159016850708,"strike":30.884625523236682,"iv":0.7373775500611625,"gamma":0.05901780790123982,"theta":-0.03890338838405372,"vega":0.031578253752398866,"rho":-0.014476147401996452,"breakevenPct":7.645325061432429},{"delta":0.55,"premium":3.232206490533562,"strike":31.533738216732473,"iv":0.7019394506824302,"gamma":0.05925159214394647,"theta":-0.035417049522215596,"vega":0.03016212540028548,"rho":-0.01593960787735356,"breakevenPct":6.595604864029992},{"delta":0.6,"premium":3.5632539642164156,"strike":32.18285091022827,"iv":0.666501351303698,"gamma":0.059485376386653126,"theta":-0.03193071066037747,"vega":0.028745997048172094,"rho":-0.017403068352710663,"breakevenPct":5.545884666627559},{"delta":0.65,"premium":3.8943014378992693,"strike":32.831963603724056,"iv":0.6310632519249657,"gamma":0.05971916062935978,"theta":-0.02844437179853934,"vega":0.027329868696058707,"rho":-0.01886652882806777,"breakevenPct":4.496164469225123},{"delta":0.7,"premium":4.225348911582122,"strike":33.48107629721985,"iv":0.5956251525462335,"gamma":0.05995294487206643,"theta":-0.024958032936701218,"vega":0.02591374034394532,"rho":-0.020329989303424875,"breakevenPct":3.44644427182269},{"delta":0.75,"premium":4.556396385264977,"strike":34.13018899071564,"iv":0.5601870531675013,"gamma":0.06018672911477308,"theta":-0.021471694074863084,"vega":0.024497611991831935,"rho":-0.021793449778781983,"breakevenPct":2.396724074420254},{"delta":0.8,"premium":4.88744385894783,"strike":34.77930168421143,"iv":0.524748953788769,"gamma":0.060420513357479735,"theta":-0.017985355213024957,"vega":0.02308148363971855,"rho":-0.02325691025413909,"breakevenPct":1.3470038770178183},{"delta":0.85,"premium":8.4375,"strike":38.4375,"iv":0.7111125,"gamma":0.0407,"theta":-0.02016875,"vega":0.01978125,"rho":-0.02722982978328772,"breakevenPct":0.9900990099009923}]}},"errors":["fundamentals:provider_http_429"],"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"}}