{"symbol":"KMT","url":"https://intraalpha.com/companies/KMT","capturedAt":"2026-10-22T23:57:13.303Z","state":"partial","quote":{"symbol":"KMT","last_price":29.59,"prev_close":31.11,"regular_close":29.59,"change":-1.52,"change_pct":-4.8859,"regular_change":-1.52,"regular_change_pct":-4.8859,"extended_change":0,"extended_change_pct":0,"bid":28.25,"ask":30.74,"bid_size":100,"ask_size":100,"volume":1402467,"vwap":29.429389,"open":30.55,"high":30.56,"low":28.86,"close":29.59,"trade_count":22437,"last_trade_at":"2026-10-22T23:00:00.002275411Z","last_quote_at":"2026-10-22T21:00:45.629268531Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:12.583637611-04:00","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":"2026-10-22T19:56:34.089Z","bars":[{"c":30.476,"h":30.98,"l":30.36,"n":80,"o":30.63,"t":"2026-10-15T13:30:00Z","v":11906,"vw":30.609785},{"c":30.64,"h":30.66,"l":30.43,"n":87,"o":30.461,"t":"2026-10-15T13:35:00Z","v":3561,"vw":30.561538},{"c":30.651,"h":30.83,"l":30.63,"n":95,"o":30.67,"t":"2026-10-15T13:40:00Z","v":6345,"vw":30.726262},{"c":30.665,"h":30.665,"l":30.45,"n":128,"o":30.6,"t":"2026-10-15T13:45:00Z","v":12680,"vw":30.515644},{"c":30.4,"h":30.68,"l":30.4,"n":138,"o":30.665,"t":"2026-10-15T13:50:00Z","v":8045,"vw":30.519498},{"c":30.535,"h":30.631,"l":30.36,"n":144,"o":30.386,"t":"2026-10-15T13:55:00Z","v":9075,"vw":30.425171},{"c":30.58,"h":30.78,"l":30.56,"n":117,"o":30.6175,"t":"2026-10-15T14:00:00Z","v":4982,"vw":30.672107},{"c":30.57,"h":30.66,"l":30.525,"n":182,"o":30.6,"t":"2026-10-15T14:05:00Z","v":9007,"vw":30.579124},{"c":30.515,"h":30.6,"l":30.46,"n":259,"o":30.58,"t":"2026-10-15T14:10:00Z","v":10561,"vw":30.539452},{"c":30.505,"h":30.55,"l":30.46,"n":134,"o":30.505,"t":"2026-10-15T14:15:00Z","v":6380,"vw":30.512279},{"c":30.525,"h":30.59,"l":30.46,"n":171,"o":30.49,"t":"2026-10-15T14:20:00Z","v":7996,"vw":30.520607},{"c":30.38,"h":30.525,"l":30.38,"n":147,"o":30.525,"t":"2026-10-15T14:25:00Z","v":5490,"vw":30.453338},{"c":30.485,"h":30.485,"l":30.33,"n":220,"o":30.37,"t":"2026-10-15T14:30:00Z","v":8397,"vw":30.398897},{"c":30.51,"h":30.51,"l":30.37,"n":147,"o":30.45,"t":"2026-10-15T14:35:00Z","v":7557,"vw":30.423047},{"c":30.555,"h":30.57,"l":30.4301,"n":175,"o":30.48,"t":"2026-10-15T14:40:00Z","v":14314,"vw":30.467844},{"c":30.57,"h":30.595,"l":30.54,"n":107,"o":30.555,"t":"2026-10-15T14:45:00Z","v":5745,"vw":30.570761},{"c":30.58,"h":30.58,"l":30.53,"n":155,"o":30.57,"t":"2026-10-15T14:50:00Z","v":5783,"vw":30.557998},{"c":30.57,"h":30.59,"l":30.485,"n":149,"o":30.59,"t":"2026-10-15T14:55:00Z","v":6440,"vw":30.539952},{"c":30.63,"h":30.63,"l":30.56,"n":135,"o":30.57,"t":"2026-10-15T15:00:00Z","v":4320,"vw":30.588461},{"c":30.565,"h":30.655,"l":30.495,"n":143,"o":30.65,"t":"2026-10-15T15:05:00Z","v":5429,"vw":30.59066},{"c":30.665,"h":30.665,"l":30.565,"n":77,"o":30.565,"t":"2026-10-15T15:10:00Z","v":3383,"vw":30.633718},{"c":30.6701,"h":30.745,"l":30.6701,"n":166,"o":30.69,"t":"2026-10-15T15:15:00Z","v":4183,"vw":30.699623},{"c":30.66,"h":30.69,"l":30.65,"n":124,"o":30.66,"t":"2026-10-15T15:20:00Z","v":4047,"vw":30.664559},{"c":30.69,"h":30.69,"l":30.665,"n":80,"o":30.665,"t":"2026-10-15T15:25:00Z","v":3181,"vw":30.676016},{"c":30.58,"h":30.71,"l":30.57,"n":143,"o":30.7,"t":"2026-10-15T15:30:00Z","v":5606,"vw":30.648123},{"c":30.53,"h":30.58,"l":30.53,"n":77,"o":30.57,"t":"2026-10-15T15:35:00Z","v":2587,"vw":30.559167},{"c":30.615,"h":30.615,"l":30.535,"n":147,"o":30.535,"t":"2026-10-15T15:40:00Z","v":15449,"vw":30.593403},{"c":30.61,"h":30.635,"l":30.6,"n":106,"o":30.63,"t":"2026-10-15T15:45:00Z","v":5190,"vw":30.622198},{"c":30.595,"h":30.63,"l":30.555,"n":147,"o":30.63,"t":"2026-10-15T15:50:00Z","v":5826,"vw":30.594358},{"c":30.635,"h":30.675,"l":30.59,"n":100,"o":30.59,"t":"2026-10-15T15:55:00Z","v":5058,"vw":30.637768},{"c":30.63,"h":30.69,"l":30.63,"n":52,"o":30.65,"t":"2026-10-15T16:00:00Z","v":1793,"vw":30.653571},{"c":30.515,"h":30.635,"l":30.515,"n":154,"o":30.635,"t":"2026-10-15T16:05:00Z","v":7821,"vw":30.540929},{"c":30.56,"h":30.56,"l":30.51,"n":69,"o":30.51,"t":"2026-10-15T16:10:00Z","v":2980,"vw":30.541457},{"c":30.56,"h":30.57,"l":30.53,"n":86,"o":30.545,"t":"2026-10-15T16:15:00Z","v":3802,"vw":30.551267},{"c":30.52,"h":30.595,"l":30.52,"n":198,"o":30.57,"t":"2026-10-15T16:20:00Z","v":8202,"vw":30.569025},{"c":30.49,"h":30.51,"l":30.485,"n":60,"o":30.51,"t":"2026-10-15T16:25:00Z","v":1859,"vw":30.497},{"c":30.47,"h":30.515,"l":30.46,"n":171,"o":30.47,"t":"2026-10-15T16:30:00Z","v":7522,"vw":30.476125},{"c":30.485,"h":30.51,"l":30.48,"n":86,"o":30.48,"t":"2026-10-15T16:35:00Z","v":3537,"vw":30.495438},{"c":30.435,"h":30.47,"l":30.435,"n":128,"o":30.47,"t":"2026-10-15T16:40:00Z","v":4744,"vw":30.442978},{"c":30.41,"h":30.465,"l":30.41,"n":107,"o":30.45,"t":"2026-10-15T16:45:00Z","v":4506,"vw":30.431833},{"c":30.375,"h":30.41,"l":30.36,"n":187,"o":30.41,"t":"2026-10-15T16:50:00Z","v":8092,"vw":30.383736},{"c":30.4,"h":30.4,"l":30.39,"n":52,"o":30.39,"t":"2026-10-15T16:55:00Z","v":2147,"vw":30.395},{"c":30.36,"h":30.41,"l":30.345,"n":175,"o":30.395,"t":"2026-10-15T17:00:00Z","v":13979,"vw":30.392331},{"c":30.35,"h":30.385,"l":30.35,"n":110,"o":30.37,"t":"2026-10-15T17:05:00Z","v":4284,"vw":30.3654},{"c":30.405,"h":30.405,"l":30.36,"n":73,"o":30.37,"t":"2026-10-15T17:10:00Z","v":3210,"vw":30.39},{"c":30.43,"h":30.44,"l":30.38,"n":81,"o":30.395,"t":"2026-10-15T17:15:00Z","v":2565,"vw":30.417727},{"c":30.465,"h":30.51,"l":30.405,"n":413,"o":30.43,"t":"2026-10-15T17:20:00Z","v":23695,"vw":30.450258},{"c":30.49,"h":30.49,"l":30.465,"n":28,"o":30.48,"t":"2026-10-15T17:25:00Z","v":1908,"vw":30.475497},{"c":30.5,"h":30.5,"l":30.48,"n":119,"o":30.48,"t":"2026-10-15T17:30:00Z","v":6527,"vw":30.495474},{"c":30.56,"h":30.58,"l":30.51,"n":305,"o":30.51,"t":"2026-10-15T17:35:00Z","v":21249,"vw":30.541023},{"c":30.56,"h":30.575,"l":30.55,"n":89,"o":30.57,"t":"2026-10-15T17:40:00Z","v":3833,"vw":30.5603},{"c":30.5,"h":30.555,"l":30.49,"n":292,"o":30.555,"t":"2026-10-15T17:45:00Z","v":17357,"vw":30.534466},{"c":30.525,"h":30.525,"l":30.51,"n":76,"o":30.51,"t":"2026-10-15T17:50:00Z","v":3238,"vw":30.520185},{"c":30.585,"h":30.585,"l":30.54,"n":122,"o":30.54,"t":"2026-10-15T17:55:00Z","v":5226,"vw":30.561739},{"c":30.67,"h":30.67,"l":30.58,"n":193,"o":30.585,"t":"2026-10-15T18:00:00Z","v":5495,"vw":30.607963},{"c":30.64,"h":30.68,"l":30.64,"n":79,"o":30.67,"t":"2026-10-15T18:05:00Z","v":4795,"vw":30.651031},{"c":30.635,"h":30.65,"l":30.615,"n":458,"o":30.64,"t":"2026-10-15T18:10:00Z","v":35391,"vw":30.628369},{"c":30.695,"h":30.695,"l":30.64,"n":163,"o":30.64,"t":"2026-10-15T18:15:00Z","v":6004,"vw":30.66709},{"c":30.65,"h":30.7,"l":30.65,"n":153,"o":30.7,"t":"2026-10-15T18:20:00Z","v":6178,"vw":30.669857},{"c":30.65,"h":30.65,"l":30.63,"n":122,"o":30.65,"t":"2026-10-15T18:25:00Z","v":4788,"vw":30.643489},{"c":30.63,"h":30.69,"l":30.63,"n":142,"o":30.65,"t":"2026-10-15T18:30:00Z","v":6344,"vw":30.66339},{"c":30.59,"h":30.635,"l":30.59,"n":116,"o":30.635,"t":"2026-10-15T18:35:00Z","v":3856,"vw":30.616005},{"c":30.585,"h":30.6,"l":30.57,"n":124,"o":30.6,"t":"2026-10-15T18:40:00Z","v":7809,"vw":30.58374},{"c":30.525,"h":30.57,"l":30.525,"n":127,"o":30.57,"t":"2026-10-15T18:45:00Z","v":4096,"vw":30.543905},{"c":30.55,"h":30.55,"l":30.525,"n":117,"o":30.525,"t":"2026-10-15T18:50:00Z","v":4825,"vw":30.540164},{"c":30.57,"h":30.57,"l":30.54,"n":134,"o":30.56,"t":"2026-10-15T18:55:00Z","v":6790,"vw":30.553057},{"c":30.62,"h":30.625,"l":30.575,"n":133,"o":30.58,"t":"2026-10-15T19:00:00Z","v":6026,"vw":30.600026},{"c":30.62,"h":30.62,"l":30.59,"n":118,"o":30.61,"t":"2026-10-15T19:05:00Z","v":5243,"vw":30.607592},{"c":30.66,"h":30.66,"l":30.625,"n":130,"o":30.63,"t":"2026-10-15T19:10:00Z","v":4165,"vw":30.641176},{"c":30.73,"h":30.74,"l":30.705,"n":135,"o":30.705,"t":"2026-10-15T19:15:00Z","v":4782,"vw":30.722599},{"c":30.82,"h":30.82,"l":30.71,"n":141,"o":30.71,"t":"2026-10-15T19:20:00Z","v":5613,"vw":30.775729},{"c":30.76,"h":30.81,"l":30.76,"n":193,"o":30.81,"t":"2026-10-15T19:25:00Z","v":7055,"vw":30.79072},{"c":30.8,"h":30.81,"l":30.725,"n":310,"o":30.75,"t":"2026-10-15T19:30:00Z","v":13152,"vw":30.753543},{"c":30.81,"h":30.835,"l":30.795,"n":277,"o":30.81,"t":"2026-10-15T19:35:00Z","v":12335,"vw":30.812474},{"c":30.865,"h":30.91,"l":30.82,"n":371,"o":30.82,"t":"2026-10-15T19:40:00Z","v":15685,"vw":30.861366},{"c":30.87,"h":30.8799,"l":30.83,"n":369,"o":30.85,"t":"2026-10-15T19:45:00Z","v":17290,"vw":30.852226},{"c":30.93,"h":30.965,"l":30.84,"n":472,"o":30.865,"t":"2026-10-15T19:50:00Z","v":26492,"vw":30.906731},{"c":30.96,"h":31.05,"l":30.94,"n":1477,"o":30.94,"t":"2026-10-15T19:55:00Z","v":94280,"vw":30.993742},{"c":30.99,"h":30.99,"l":30.99,"n":53,"o":30.99,"t":"2026-10-15T20:00:00Z","v":296110,"vw":30.99},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-15T20:40:00Z","v":1244,"vw":30.99},{"c":31.11,"h":31.3175,"l":30.76,"n":157,"o":30.94,"t":"2026-10-16T13:30:00Z","v":27707,"vw":30.992574},{"c":31.3,"h":31.3,"l":31.12,"n":110,"o":31.13,"t":"2026-10-16T13:35:00Z","v":8243,"vw":31.217045},{"c":31.46,"h":31.46,"l":31.315,"n":155,"o":31.315,"t":"2026-10-16T13:40:00Z","v":9011,"vw":31.386304},{"c":31.26,"h":31.47,"l":31.26,"n":230,"o":31.43,"t":"2026-10-16T13:45:00Z","v":12029,"vw":31.339933},{"c":31.17,"h":31.25,"l":31.17,"n":229,"o":31.19,"t":"2026-10-16T13:50:00Z","v":15730,"vw":31.230863},{"c":31.18,"h":31.22,"l":31.16,"n":179,"o":31.17,"t":"2026-10-16T13:55:00Z","v":5943,"vw":31.184509},{"c":31.29,"h":31.29,"l":31.18,"n":69,"o":31.18,"t":"2026-10-16T14:00:00Z","v":2663,"vw":31.258985},{"c":31.14,"h":31.26,"l":31.14,"n":125,"o":31.23,"t":"2026-10-16T14:05:00Z","v":5379,"vw":31.205285},{"c":31.155,"h":31.18,"l":31.1,"n":106,"o":31.11,"t":"2026-10-16T14:10:00Z","v":5120,"vw":31.127813},{"c":31.105,"h":31.165,"l":31.105,"n":153,"o":31.155,"t":"2026-10-16T14:15:00Z","v":5923,"vw":31.132086},{"c":31.255,"h":31.31,"l":31.11,"n":236,"o":31.11,"t":"2026-10-16T14:20:00Z","v":40717,"vw":31.194229},{"c":31.21,"h":31.265,"l":31.17,"n":213,"o":31.265,"t":"2026-10-16T14:25:00Z","v":8300,"vw":31.200376},{"c":31.21,"h":31.235,"l":31.175,"n":149,"o":31.21,"t":"2026-10-16T14:30:00Z","v":5872,"vw":31.203636},{"c":31.2,"h":31.25,"l":31.18,"n":201,"o":31.23,"t":"2026-10-16T14:35:00Z","v":7242,"vw":31.203482},{"c":31.16,"h":31.23,"l":31.15,"n":199,"o":31.19,"t":"2026-10-16T14:40:00Z","v":9683,"vw":31.192476},{"c":31.255,"h":31.26,"l":31.155,"n":259,"o":31.155,"t":"2026-10-16T14:45:00Z","v":10727,"vw":31.19367},{"c":31.2,"h":31.265,"l":31.181,"n":162,"o":31.265,"t":"2026-10-16T14:50:00Z","v":6013,"vw":31.211442},{"c":31.21,"h":31.24,"l":31.18,"n":318,"o":31.21,"t":"2026-10-16T14:55:00Z","v":14821,"vw":31.209019},{"c":31.19,"h":31.2,"l":31.14,"n":178,"o":31.2,"t":"2026-10-16T15:00:00Z","v":8991,"vw":31.166173},{"c":31.11,"h":31.17,"l":31.11,"n":145,"o":31.17,"t":"2026-10-16T15:05:00Z","v":4240,"vw":31.143043},{"c":31.055,"h":31.125,"l":31.05,"n":215,"o":31.1,"t":"2026-10-16T15:10:00Z","v":7985,"vw":31.087289},{"c":31.095,"h":31.11,"l":31.03,"n":212,"o":31.06,"t":"2026-10-16T15:15:00Z","v":10655,"vw":31.067523},{"c":31.055,"h":31.11,"l":31.01,"n":200,"o":31.095,"t":"2026-10-16T15:20:00Z","v":7186,"vw":31.054104},{"c":31.105,"h":31.13,"l":31.07,"n":273,"o":31.07,"t":"2026-10-16T15:25:00Z","v":13701,"vw":31.094819},{"c":31.13,"h":31.14,"l":31.09,"n":232,"o":31.105,"t":"2026-10-16T15:30:00Z","v":8561,"vw":31.116224},{"c":31.1,"h":31.11,"l":31.07,"n":166,"o":31.11,"t":"2026-10-16T15:35:00Z","v":7283,"vw":31.087735},{"c":30.995,"h":31.1,"l":30.99,"n":237,"o":31.1,"t":"2026-10-16T15:40:00Z","v":8127,"vw":31.023236},{"c":31.09,"h":31.16,"l":31,"n":401,"o":31,"t":"2026-10-16T15:45:00Z","v":38584,"vw":31.100881},{"c":31.13,"h":31.155,"l":31.09,"n":399,"o":31.095,"t":"2026-10-16T15:50:00Z","v":22483,"vw":31.11303},{"c":31.04,"h":31.17,"l":31.03,"n":303,"o":31.13,"t":"2026-10-16T15:55:00Z","v":30769,"vw":31.087751},{"c":31.16,"h":31.16,"l":30.99,"n":251,"o":31.04,"t":"2026-10-16T16:00:00Z","v":9555,"vw":31.037072},{"c":31.175,"h":31.18,"l":31.15,"n":142,"o":31.15,"t":"2026-10-16T16:05:00Z","v":7611,"vw":31.17},{"c":31.16,"h":31.17,"l":31.135,"n":169,"o":31.16,"t":"2026-10-16T16:10:00Z","v":7743,"vw":31.153946},{"c":31.07,"h":31.16,"l":31.05,"n":196,"o":31.16,"t":"2026-10-16T16:15:00Z","v":7299,"vw":31.104897},{"c":31.12,"h":31.2,"l":31.085,"n":137,"o":31.09,"t":"2026-10-16T16:20:00Z","v":6754,"vw":31.140459},{"c":31.03,"h":31.1,"l":31.03,"n":132,"o":31.1,"t":"2026-10-16T16:25:00Z","v":4370,"vw":31.067931},{"c":31.02,"h":31.06,"l":31.02,"n":136,"o":31.03,"t":"2026-10-16T16:30:00Z","v":5814,"vw":31.028116},{"c":31.02,"h":31.07,"l":31.02,"n":121,"o":31.04,"t":"2026-10-16T16:35:00Z","v":4642,"vw":31.042356},{"c":31.01,"h":31.025,"l":31,"n":136,"o":31.02,"t":"2026-10-16T16:40:00Z","v":6140,"vw":31.011925},{"c":30.845,"h":31.01,"l":30.84,"n":195,"o":31.01,"t":"2026-10-16T16:45:00Z","v":9119,"vw":30.928955},{"c":30.88,"h":30.88,"l":30.84,"n":156,"o":30.87,"t":"2026-10-16T16:50:00Z","v":5659,"vw":30.858327},{"c":30.74,"h":30.88,"l":30.71,"n":443,"o":30.88,"t":"2026-10-16T16:55:00Z","v":28129,"vw":30.778836},{"c":30.585,"h":30.74,"l":30.56,"n":218,"o":30.74,"t":"2026-10-16T17:00:00Z","v":10375,"vw":30.622494},{"c":30.645,"h":30.646,"l":30.52,"n":288,"o":30.59,"t":"2026-10-16T17:05:00Z","v":13323,"vw":30.563204},{"c":30.7,"h":30.7,"l":30.59,"n":328,"o":30.645,"t":"2026-10-16T17:10:00Z","v":20309,"vw":30.630685},{"c":30.59,"h":30.7,"l":30.56,"n":380,"o":30.7,"t":"2026-10-16T17:15:00Z","v":33954,"vw":30.631397},{"c":30.59,"h":30.65,"l":30.525,"n":323,"o":30.605,"t":"2026-10-16T17:20:00Z","v":14282,"vw":30.573954},{"c":30.56,"h":30.64,"l":30.56,"n":244,"o":30.61,"t":"2026-10-16T17:25:00Z","v":12019,"vw":30.597914},{"c":30.445,"h":30.595,"l":30.29,"n":695,"o":30.56,"t":"2026-10-16T17:30:00Z","v":65867,"vw":30.407396},{"c":30.47,"h":30.52,"l":30.41,"n":412,"o":30.4181,"t":"2026-10-16T17:35:00Z","v":103796,"vw":30.491899},{"c":30.67,"h":30.725,"l":30.46,"n":319,"o":30.48,"t":"2026-10-16T17:40:00Z","v":28240,"vw":30.635893},{"c":30.625,"h":30.7,"l":30.595,"n":223,"o":30.67,"t":"2026-10-16T17:45:00Z","v":8535,"vw":30.627455},{"c":30.595,"h":30.62,"l":30.51,"n":375,"o":30.62,"t":"2026-10-16T17:50:00Z","v":30035,"vw":30.580755},{"c":30.65,"h":30.655,"l":30.58,"n":330,"o":30.595,"t":"2026-10-16T17:55:00Z","v":30263,"vw":30.611181},{"c":30.54,"h":30.64,"l":30.49,"n":338,"o":30.64,"t":"2026-10-16T18:00:00Z","v":12704,"vw":30.543661},{"c":30.54,"h":30.56,"l":30.48,"n":289,"o":30.55,"t":"2026-10-16T18:05:00Z","v":10258,"vw":30.519863},{"c":30.455,"h":30.51,"l":30.43,"n":411,"o":30.51,"t":"2026-10-16T18:10:00Z","v":16486,"vw":30.475863},{"c":30.445,"h":30.525,"l":30.41,"n":390,"o":30.455,"t":"2026-10-16T18:15:00Z","v":16755,"vw":30.471499},{"c":30.52,"h":30.52,"l":30.42,"n":358,"o":30.445,"t":"2026-10-16T18:20:00Z","v":12707,"vw":30.464622},{"c":30.56,"h":30.57,"l":30.43,"n":443,"o":30.52,"t":"2026-10-16T18:25:00Z","v":24590,"vw":30.490634},{"c":30.59,"h":30.62,"l":30.54,"n":202,"o":30.57,"t":"2026-10-16T18:30:00Z","v":6866,"vw":30.587917},{"c":30.56,"h":30.61,"l":30.49,"n":261,"o":30.61,"t":"2026-10-16T18:35:00Z","v":16614,"vw":30.51794},{"c":30.55,"h":30.57,"l":30.535,"n":224,"o":30.565,"t":"2026-10-16T18:40:00Z","v":9876,"vw":30.553629},{"c":30.59,"h":30.6,"l":30.545,"n":187,"o":30.545,"t":"2026-10-16T18:45:00Z","v":4721,"vw":30.581134},{"c":30.585,"h":30.625,"l":30.58,"n":258,"o":30.6,"t":"2026-10-16T18:50:00Z","v":9892,"vw":30.594691},{"c":30.625,"h":30.625,"l":30.56,"n":267,"o":30.585,"t":"2026-10-16T18:55:00Z","v":11410,"vw":30.59388},{"c":30.63,"h":30.675,"l":30.61,"n":323,"o":30.64,"t":"2026-10-16T19:00:00Z","v":11174,"vw":30.635519},{"c":30.635,"h":30.7,"l":30.605,"n":511,"o":30.64,"t":"2026-10-16T19:05:00Z","v":36755,"vw":30.658121},{"c":30.7,"h":30.7,"l":30.61,"n":386,"o":30.61,"t":"2026-10-16T19:10:00Z","v":16703,"vw":30.654652},{"c":30.68,"h":30.73,"l":30.635,"n":342,"o":30.7,"t":"2026-10-16T19:15:00Z","v":13223,"vw":30.698073},{"c":30.74,"h":30.75,"l":30.69,"n":250,"o":30.69,"t":"2026-10-16T19:20:00Z","v":8150,"vw":30.718736},{"c":30.72,"h":30.74,"l":30.69,"n":377,"o":30.735,"t":"2026-10-16T19:25:00Z","v":15560,"vw":30.71637},{"c":30.67,"h":30.76,"l":30.67,"n":427,"o":30.73,"t":"2026-10-16T19:30:00Z","v":21794,"vw":30.695624},{"c":30.74,"h":30.75,"l":30.67,"n":316,"o":30.67,"t":"2026-10-16T19:35:00Z","v":17074,"vw":30.714763},{"c":30.68,"h":30.76,"l":30.65,"n":482,"o":30.75,"t":"2026-10-16T19:40:00Z","v":22389,"vw":30.715473},{"c":30.735,"h":30.75,"l":30.68,"n":555,"o":30.69,"t":"2026-10-16T19:45:00Z","v":32697,"vw":30.716419},{"c":30.705,"h":30.785,"l":30.705,"n":656,"o":30.75,"t":"2026-10-16T19:50:00Z","v":37110,"vw":30.757735},{"c":30.78,"h":30.795,"l":30.64,"n":2308,"o":30.7,"t":"2026-10-16T19:55:00Z","v":173983,"vw":30.714671},{"c":30.79,"h":30.79,"l":30.79,"n":35,"o":30.79,"t":"2026-10-16T20:00:00Z","v":215273,"vw":30.79},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-16T20:40:00Z","v":2000,"vw":30.79},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-10-16T22:00:00Z","v":120,"vw":31.12},{"c":30.94,"h":31.19,"l":30.63,"n":46,"o":30.63,"t":"2026-10-19T13:30:00Z","v":12817,"vw":30.953178},{"c":30.875,"h":30.895,"l":30.77,"n":42,"o":30.895,"t":"2026-10-19T13:35:00Z","v":2164,"vw":30.789412},{"c":30.71,"h":30.86,"l":30.7,"n":87,"o":30.85,"t":"2026-10-19T13:40:00Z","v":3114,"vw":30.772795},{"c":30.78,"h":30.78,"l":30.7101,"n":77,"o":30.72,"t":"2026-10-19T13:45:00Z","v":5393,"vw":30.730563},{"c":30.7,"h":30.75,"l":30.68,"n":86,"o":30.75,"t":"2026-10-19T13:50:00Z","v":8514,"vw":30.730461},{"c":30.75,"h":30.75,"l":30.71,"n":143,"o":30.71,"t":"2026-10-19T13:55:00Z","v":6927,"vw":30.72806},{"c":30.82,"h":30.82,"l":30.76,"n":179,"o":30.79,"t":"2026-10-19T14:00:00Z","v":11082,"vw":30.786645},{"c":30.84,"h":30.86,"l":30.81,"n":120,"o":30.84,"t":"2026-10-19T14:05:00Z","v":6524,"vw":30.837062},{"c":30.795,"h":30.82,"l":30.78,"n":67,"o":30.82,"t":"2026-10-19T14:10:00Z","v":2194,"vw":30.801875},{"c":30.855,"h":30.88,"l":30.8,"n":182,"o":30.8,"t":"2026-10-19T14:15:00Z","v":7385,"vw":30.848989},{"c":30.835,"h":30.85,"l":30.81,"n":135,"o":30.85,"t":"2026-10-19T14:20:00Z","v":3551,"vw":30.828571},{"c":30.78,"h":30.81,"l":30.76,"n":138,"o":30.81,"t":"2026-10-19T14:25:00Z","v":6279,"vw":30.789763},{"c":30.65,"h":30.7925,"l":30.65,"n":138,"o":30.79,"t":"2026-10-19T14:30:00Z","v":5733,"vw":30.735321},{"c":30.66,"h":30.7,"l":30.63,"n":154,"o":30.66,"t":"2026-10-19T14:35:00Z","v":12219,"vw":30.663315},{"c":30.675,"h":30.72,"l":30.67,"n":105,"o":30.69,"t":"2026-10-19T14:40:00Z","v":5538,"vw":30.689134},{"c":30.7,"h":30.73,"l":30.685,"n":75,"o":30.685,"t":"2026-10-19T14:45:00Z","v":4062,"vw":30.71648},{"c":30.67,"h":30.71,"l":30.64,"n":102,"o":30.71,"t":"2026-10-19T14:50:00Z","v":4084,"vw":30.675113},{"c":30.72,"h":30.72,"l":30.61,"n":126,"o":30.655,"t":"2026-10-19T14:55:00Z","v":4803,"vw":30.659861},{"c":30.78,"h":30.78,"l":30.74,"n":72,"o":30.74,"t":"2026-10-19T15:00:00Z","v":2626,"vw":30.769063},{"c":30.82,"h":30.855,"l":30.79,"n":146,"o":30.79,"t":"2026-10-19T15:05:00Z","v":4943,"vw":30.815673},{"c":30.91,"h":30.93,"l":30.85,"n":73,"o":30.85,"t":"2026-10-19T15:10:00Z","v":3766,"vw":30.90862},{"c":31.035,"h":31.04,"l":30.93,"n":184,"o":30.93,"t":"2026-10-19T15:15:00Z","v":11526,"vw":30.989441},{"c":31.1,"h":31.1,"l":31.045,"n":104,"o":31.045,"t":"2026-10-19T15:20:00Z","v":2666,"vw":31.059583},{"c":31.06,"h":31.09,"l":31.06,"n":91,"o":31.09,"t":"2026-10-19T15:25:00Z","v":2957,"vw":31.078418},{"c":31.08,"h":31.09,"l":31.06,"n":142,"o":31.06,"t":"2026-10-19T15:30:00Z","v":5056,"vw":31.06783},{"c":31.07,"h":31.11,"l":31.04,"n":114,"o":31.06,"t":"2026-10-19T15:35:00Z","v":4601,"vw":31.080652},{"c":31.06,"h":31.07,"l":31.06,"n":85,"o":31.07,"t":"2026-10-19T15:40:00Z","v":2209,"vw":31.062778},{"c":31.02,"h":31.07,"l":31.02,"n":117,"o":31.06,"t":"2026-10-19T15:45:00Z","v":4811,"vw":31.050079},{"c":31.01,"h":31.02,"l":31.01,"n":115,"o":31.02,"t":"2026-10-19T15:50:00Z","v":3993,"vw":31.01752},{"c":31.01,"h":31.03,"l":30.99,"n":104,"o":31,"t":"2026-10-19T15:55:00Z","v":3435,"vw":31.006316},{"c":30.96,"h":31.015,"l":30.93,"n":146,"o":31.015,"t":"2026-10-19T16:00:00Z","v":4260,"vw":30.960859},{"c":30.9,"h":30.96,"l":30.845,"n":154,"o":30.96,"t":"2026-10-19T16:05:00Z","v":5315,"vw":30.896149},{"c":30.94,"h":30.955,"l":30.89,"n":140,"o":30.9,"t":"2026-10-19T16:10:00Z","v":5889,"vw":30.921979},{"c":30.91,"h":30.95,"l":30.91,"n":155,"o":30.94,"t":"2026-10-19T16:15:00Z","v":9496,"vw":30.939444},{"c":30.88,"h":30.92,"l":30.85,"n":314,"o":30.9,"t":"2026-10-19T16:20:00Z","v":40234,"vw":30.865421},{"c":30.87,"h":30.91,"l":30.84,"n":168,"o":30.9,"t":"2026-10-19T16:25:00Z","v":13179,"vw":30.857542},{"c":30.84,"h":30.88,"l":30.8,"n":155,"o":30.88,"t":"2026-10-19T16:30:00Z","v":7191,"vw":30.843568},{"c":30.845,"h":30.87,"l":30.84,"n":118,"o":30.845,"t":"2026-10-19T16:35:00Z","v":8158,"vw":30.853334},{"c":30.86,"h":30.88,"l":30.85,"n":107,"o":30.86,"t":"2026-10-19T16:40:00Z","v":6059,"vw":30.859698},{"c":30.76,"h":30.86,"l":30.76,"n":303,"o":30.86,"t":"2026-10-19T16:45:00Z","v":16772,"vw":30.819079},{"c":30.72,"h":30.755,"l":30.72,"n":145,"o":30.75,"t":"2026-10-19T16:50:00Z","v":5772,"vw":30.741711},{"c":30.69,"h":30.735,"l":30.68,"n":109,"o":30.73,"t":"2026-10-19T16:55:00Z","v":4375,"vw":30.715517},{"c":30.71,"h":30.73,"l":30.69,"n":164,"o":30.69,"t":"2026-10-19T17:00:00Z","v":8877,"vw":30.707809},{"c":30.72,"h":30.73,"l":30.685,"n":156,"o":30.71,"t":"2026-10-19T17:05:00Z","v":7709,"vw":30.704943},{"c":30.73,"h":30.73,"l":30.705,"n":132,"o":30.71,"t":"2026-10-19T17:10:00Z","v":5061,"vw":30.715972},{"c":30.72,"h":30.78,"l":30.72,"n":212,"o":30.735,"t":"2026-10-19T17:15:00Z","v":11656,"vw":30.76089},{"c":30.71,"h":30.73,"l":30.7,"n":114,"o":30.7,"t":"2026-10-19T17:20:00Z","v":4838,"vw":30.717389},{"c":30.71,"h":30.73,"l":30.71,"n":95,"o":30.715,"t":"2026-10-19T17:25:00Z","v":2885,"vw":30.719412},{"c":30.73,"h":30.735,"l":30.69,"n":177,"o":30.71,"t":"2026-10-19T17:30:00Z","v":8613,"vw":30.704088},{"c":30.88,"h":30.88,"l":30.71,"n":228,"o":30.73,"t":"2026-10-19T17:35:00Z","v":35840,"vw":30.734525},{"c":30.91,"h":30.97,"l":30.87,"n":211,"o":30.885,"t":"2026-10-19T17:40:00Z","v":15611,"vw":30.896891},{"c":30.93,"h":30.93,"l":30.89,"n":145,"o":30.89,"t":"2026-10-19T17:45:00Z","v":4996,"vw":30.910649},{"c":30.93,"h":30.94,"l":30.9,"n":200,"o":30.935,"t":"2026-10-19T17:50:00Z","v":9175,"vw":30.915715},{"c":30.965,"h":30.975,"l":30.935,"n":137,"o":30.935,"t":"2026-10-19T17:55:00Z","v":5193,"vw":30.958972},{"c":30.94,"h":30.99,"l":30.905,"n":271,"o":30.97,"t":"2026-10-19T18:00:00Z","v":11842,"vw":30.944114},{"c":30.92,"h":30.93,"l":30.91,"n":107,"o":30.92,"t":"2026-10-19T18:05:00Z","v":4671,"vw":30.920172},{"c":30.87,"h":30.93,"l":30.87,"n":150,"o":30.925,"t":"2026-10-19T18:10:00Z","v":6713,"vw":30.904811},{"c":30.9,"h":30.9,"l":30.8501,"n":128,"o":30.87,"t":"2026-10-19T18:15:00Z","v":4602,"vw":30.881025},{"c":30.845,"h":30.905,"l":30.845,"n":177,"o":30.9,"t":"2026-10-19T18:20:00Z","v":7354,"vw":30.887533},{"c":30.83,"h":30.845,"l":30.81,"n":224,"o":30.84,"t":"2026-10-19T18:25:00Z","v":9775,"vw":30.82649},{"c":30.82,"h":30.83,"l":30.82,"n":101,"o":30.83,"t":"2026-10-19T18:30:00Z","v":7055,"vw":30.827367},{"c":30.83,"h":30.83,"l":30.8,"n":139,"o":30.815,"t":"2026-10-19T18:35:00Z","v":6176,"vw":30.815048},{"c":30.81,"h":30.845,"l":30.81,"n":170,"o":30.84,"t":"2026-10-19T18:40:00Z","v":5718,"vw":30.837028},{"c":30.825,"h":30.84,"l":30.82,"n":151,"o":30.82,"t":"2026-10-19T18:45:00Z","v":5183,"vw":30.827399},{"c":30.79,"h":30.84,"l":30.78,"n":180,"o":30.81,"t":"2026-10-19T18:50:00Z","v":6435,"vw":30.79682},{"c":30.78,"h":30.805,"l":30.77,"n":205,"o":30.78,"t":"2026-10-19T18:55:00Z","v":6827,"vw":30.790772},{"c":30.79,"h":30.81,"l":30.77,"n":281,"o":30.78,"t":"2026-10-19T19:00:00Z","v":10465,"vw":30.795147},{"c":30.765,"h":30.8,"l":30.76,"n":144,"o":30.79,"t":"2026-10-19T19:05:00Z","v":6326,"vw":30.781463},{"c":30.755,"h":30.76,"l":30.75,"n":161,"o":30.76,"t":"2026-10-19T19:10:00Z","v":6069,"vw":30.756361},{"c":30.74,"h":30.77,"l":30.7,"n":260,"o":30.755,"t":"2026-10-19T19:15:00Z","v":12218,"vw":30.742869},{"c":30.8,"h":30.8,"l":30.73,"n":288,"o":30.74,"t":"2026-10-19T19:20:00Z","v":17811,"vw":30.760605},{"c":30.78,"h":30.81,"l":30.75,"n":352,"o":30.805,"t":"2026-10-19T19:25:00Z","v":18283,"vw":30.785513},{"c":30.78,"h":30.8,"l":30.77,"n":281,"o":30.785,"t":"2026-10-19T19:30:00Z","v":14722,"vw":30.781885},{"c":30.76,"h":30.785,"l":30.755,"n":290,"o":30.785,"t":"2026-10-19T19:35:00Z","v":15241,"vw":30.773668},{"c":30.745,"h":30.79,"l":30.74,"n":309,"o":30.77,"t":"2026-10-19T19:40:00Z","v":16229,"vw":30.766873},{"c":30.68,"h":30.73,"l":30.67,"n":378,"o":30.73,"t":"2026-10-19T19:45:00Z","v":18460,"vw":30.700523},{"c":30.62,"h":30.68,"l":30.595,"n":497,"o":30.68,"t":"2026-10-19T19:50:00Z","v":29273,"vw":30.624668},{"c":30.63,"h":30.67,"l":30.56,"n":2861,"o":30.61,"t":"2026-10-19T19:55:00Z","v":220148,"vw":30.604607},{"c":30.5,"h":30.62,"l":30.5,"n":81,"o":30.62,"t":"2026-10-19T20:00:00Z","v":227761,"vw":30.618063},{"c":30.62,"h":30.62,"l":30.62,"n":1,"o":30.62,"t":"2026-10-19T20:35:00Z","v":600,"vw":30.62},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-20T08:35:00Z","v":388,"vw":30.55},{"c":30.575,"h":30.575,"l":30.4,"n":13,"o":30.4,"t":"2026-10-20T13:30:00Z","v":8850,"vw":30.40199},{"c":30.615,"h":30.615,"l":30.49,"n":6,"o":30.49,"t":"2026-10-20T13:35:00Z","v":246,"vw":30.5525},{"c":30.6,"h":30.61,"l":30.44,"n":42,"o":30.585,"t":"2026-10-20T13:40:00Z","v":2829,"vw":30.558912},{"c":30.41,"h":30.58,"l":30.41,"n":202,"o":30.52,"t":"2026-10-20T13:45:00Z","v":9703,"vw":30.508578},{"c":30.64,"h":30.64,"l":30.45,"n":142,"o":30.45,"t":"2026-10-20T13:50:00Z","v":6399,"vw":30.523973},{"c":30.73,"h":30.73,"l":30.67,"n":150,"o":30.67,"t":"2026-10-20T13:55:00Z","v":3606,"vw":30.703968},{"c":30.55,"h":30.745,"l":30.55,"n":113,"o":30.72,"t":"2026-10-20T14:00:00Z","v":4512,"vw":30.641323},{"c":30.58,"h":30.685,"l":30.57,"n":195,"o":30.58,"t":"2026-10-20T14:05:00Z","v":7617,"vw":30.616576},{"c":30.57,"h":30.62,"l":30.54,"n":153,"o":30.55,"t":"2026-10-20T14:10:00Z","v":6980,"vw":30.569418},{"c":30.7,"h":30.7,"l":30.55,"n":111,"o":30.58,"t":"2026-10-20T14:15:00Z","v":4250,"vw":30.620741},{"c":30.9,"h":30.9,"l":30.68,"n":169,"o":30.71,"t":"2026-10-20T14:20:00Z","v":6368,"vw":30.809088},{"c":31.11,"h":31.11,"l":30.905,"n":126,"o":30.915,"t":"2026-10-20T14:25:00Z","v":4109,"vw":31.013573},{"c":30.955,"h":31.13,"l":30.955,"n":99,"o":31.115,"t":"2026-10-20T14:30:00Z","v":3360,"vw":31.071193},{"c":30.96,"h":31.01,"l":30.88,"n":191,"o":30.97,"t":"2026-10-20T14:35:00Z","v":7124,"vw":30.972242},{"c":31.11,"h":31.11,"l":30.965,"n":180,"o":30.965,"t":"2026-10-20T14:40:00Z","v":8706,"vw":31.06313},{"c":31.07,"h":31.18,"l":31.07,"n":157,"o":31.12,"t":"2026-10-20T14:45:00Z","v":6636,"vw":31.115836},{"c":31.19,"h":31.21,"l":31.12,"n":90,"o":31.12,"t":"2026-10-20T14:50:00Z","v":2777,"vw":31.162609},{"c":31.25,"h":31.27,"l":31.17,"n":175,"o":31.2,"t":"2026-10-20T14:55:00Z","v":6275,"vw":31.207075},{"c":31.305,"h":31.31,"l":31.22,"n":194,"o":31.22,"t":"2026-10-20T15:00:00Z","v":9048,"vw":31.27646},{"c":31.21,"h":31.305,"l":31.2,"n":194,"o":31.305,"t":"2026-10-20T15:05:00Z","v":5285,"vw":31.261385},{"c":31.03,"h":31.2,"l":30.97,"n":289,"o":31.2,"t":"2026-10-20T15:10:00Z","v":12620,"vw":31.097442},{"c":31.03,"h":31.11,"l":31.03,"n":122,"o":31.06,"t":"2026-10-20T15:15:00Z","v":6193,"vw":31.077159},{"c":31.05,"h":31.07,"l":31.01,"n":93,"o":31.03,"t":"2026-10-20T15:20:00Z","v":3357,"vw":31.048614},{"c":30.975,"h":31.07,"l":30.975,"n":116,"o":31.065,"t":"2026-10-20T15:25:00Z","v":4455,"vw":31.017642},{"c":30.905,"h":30.98,"l":30.905,"n":71,"o":30.98,"t":"2026-10-20T15:30:00Z","v":2954,"vw":30.950553},{"c":30.88,"h":30.9,"l":30.87,"n":131,"o":30.895,"t":"2026-10-20T15:35:00Z","v":7074,"vw":30.884973},{"c":30.935,"h":30.95,"l":30.89,"n":254,"o":30.89,"t":"2026-10-20T15:40:00Z","v":10304,"vw":30.920316},{"c":30.86,"h":30.91,"l":30.83,"n":213,"o":30.9,"t":"2026-10-20T15:45:00Z","v":8998,"vw":30.878725},{"c":30.95,"h":30.95,"l":30.8622,"n":200,"o":30.875,"t":"2026-10-20T15:50:00Z","v":7266,"vw":30.908009},{"c":30.91,"h":30.955,"l":30.905,"n":139,"o":30.955,"t":"2026-10-20T15:55:00Z","v":5227,"vw":30.924738},{"c":30.89,"h":30.945,"l":30.89,"n":125,"o":30.945,"t":"2026-10-20T16:00:00Z","v":5368,"vw":30.915296},{"c":30.95,"h":30.95,"l":30.905,"n":191,"o":30.905,"t":"2026-10-20T16:05:00Z","v":7021,"vw":30.930858},{"c":30.83,"h":30.945,"l":30.83,"n":202,"o":30.945,"t":"2026-10-20T16:10:00Z","v":27262,"vw":30.878374},{"c":30.75,"h":30.87,"l":30.75,"n":169,"o":30.85,"t":"2026-10-20T16:15:00Z","v":7511,"vw":30.81729},{"c":30.81,"h":30.81,"l":30.76,"n":199,"o":30.77,"t":"2026-10-20T16:20:00Z","v":7986,"vw":30.781715},{"c":30.875,"h":30.875,"l":30.82,"n":115,"o":30.82,"t":"2026-10-20T16:25:00Z","v":4852,"vw":30.836168},{"c":30.9,"h":30.91,"l":30.84,"n":197,"o":30.88,"t":"2026-10-20T16:30:00Z","v":8730,"vw":30.869764},{"c":30.935,"h":30.96,"l":30.905,"n":143,"o":30.905,"t":"2026-10-20T16:35:00Z","v":5502,"vw":30.946544},{"c":30.93,"h":30.94,"l":30.91,"n":164,"o":30.94,"t":"2026-10-20T16:40:00Z","v":10027,"vw":30.924795},{"c":31,"h":31.005,"l":30.91,"n":159,"o":30.91,"t":"2026-10-20T16:45:00Z","v":7192,"vw":30.936432},{"c":30.91,"h":31,"l":30.91,"n":204,"o":31,"t":"2026-10-20T16:50:00Z","v":9842,"vw":30.953096},{"c":30.865,"h":30.93,"l":30.845,"n":210,"o":30.9299,"t":"2026-10-20T16:55:00Z","v":8802,"vw":30.88935},{"c":30.87,"h":30.935,"l":30.87,"n":212,"o":30.88,"t":"2026-10-20T17:00:00Z","v":13666,"vw":30.906024},{"c":30.82,"h":30.88,"l":30.805,"n":148,"o":30.88,"t":"2026-10-20T17:05:00Z","v":6784,"vw":30.83699},{"c":30.83,"h":30.83,"l":30.795,"n":161,"o":30.815,"t":"2026-10-20T17:10:00Z","v":5636,"vw":30.825071},{"c":30.85,"h":30.89,"l":30.83,"n":149,"o":30.83,"t":"2026-10-20T17:15:00Z","v":7622,"vw":30.857971},{"c":30.89,"h":30.9,"l":30.86,"n":104,"o":30.86,"t":"2026-10-20T17:20:00Z","v":4124,"vw":30.884047},{"c":30.93,"h":30.94,"l":30.89,"n":261,"o":30.9,"t":"2026-10-20T17:25:00Z","v":22845,"vw":30.91584},{"c":31.015,"h":31.015,"l":30.95,"n":138,"o":30.95,"t":"2026-10-20T17:30:00Z","v":4496,"vw":30.976777},{"c":31.02,"h":31.02,"l":31.01,"n":72,"o":31.015,"t":"2026-10-20T17:35:00Z","v":2832,"vw":31.016887},{"c":31.02,"h":31.065,"l":31.02,"n":207,"o":31.02,"t":"2026-10-20T17:40:00Z","v":10434,"vw":31.036893},{"c":30.995,"h":31.025,"l":30.995,"n":163,"o":31.025,"t":"2026-10-20T17:45:00Z","v":7988,"vw":31.008834},{"c":31.05,"h":31.05,"l":30.99,"n":127,"o":31.01,"t":"2026-10-20T17:50:00Z","v":8001,"vw":31.027491},{"c":31.05,"h":31.05,"l":31.01,"n":189,"o":31.05,"t":"2026-10-20T17:55:00Z","v":9794,"vw":31.027962},{"c":31.07,"h":31.09,"l":31.05,"n":262,"o":31.07,"t":"2026-10-20T18:00:00Z","v":13225,"vw":31.074765},{"c":31.07,"h":31.09,"l":31.03,"n":198,"o":31.05,"t":"2026-10-20T18:05:00Z","v":7771,"vw":31.051662},{"c":31.065,"h":31.09,"l":31.05,"n":157,"o":31.09,"t":"2026-10-20T18:10:00Z","v":7779,"vw":31.071212},{"c":31.05,"h":31.09,"l":31.05,"n":190,"o":31.07,"t":"2026-10-20T18:15:00Z","v":10265,"vw":31.079369},{"c":31.01,"h":31.065,"l":31.01,"n":146,"o":31.065,"t":"2026-10-20T18:20:00Z","v":6867,"vw":31.044756},{"c":31.11,"h":31.11,"l":31.01,"n":238,"o":31.02,"t":"2026-10-20T18:25:00Z","v":9742,"vw":31.060829},{"c":31.095,"h":31.13,"l":31.09,"n":178,"o":31.12,"t":"2026-10-20T18:30:00Z","v":11259,"vw":31.111135},{"c":31.105,"h":31.12,"l":31.09,"n":117,"o":31.09,"t":"2026-10-20T18:35:00Z","v":4451,"vw":31.097242},{"c":31.065,"h":31.1,"l":31.06,"n":152,"o":31.09,"t":"2026-10-20T18:40:00Z","v":7203,"vw":31.074771},{"c":31.12,"h":31.12,"l":31.065,"n":212,"o":31.08,"t":"2026-10-20T18:45:00Z","v":8759,"vw":31.097725},{"c":31.08,"h":31.11,"l":31.08,"n":215,"o":31.105,"t":"2026-10-20T18:50:00Z","v":11726,"vw":31.088709},{"c":31.19,"h":31.19,"l":31.1,"n":190,"o":31.1,"t":"2026-10-20T18:55:00Z","v":9474,"vw":31.127726},{"c":31.135,"h":31.21,"l":31.11,"n":387,"o":31.19,"t":"2026-10-20T19:00:00Z","v":40676,"vw":31.182764},{"c":31.23,"h":31.23,"l":31.15,"n":125,"o":31.16,"t":"2026-10-20T19:05:00Z","v":6228,"vw":31.192231},{"c":31.175,"h":31.23,"l":31.17,"n":190,"o":31.215,"t":"2026-10-20T19:10:00Z","v":9499,"vw":31.191285},{"c":31.16,"h":31.165,"l":31.135,"n":235,"o":31.16,"t":"2026-10-20T19:15:00Z","v":11184,"vw":31.150936},{"c":31.265,"h":31.28,"l":31.14,"n":305,"o":31.15,"t":"2026-10-20T19:20:00Z","v":15906,"vw":31.199879},{"c":31.335,"h":31.349,"l":31.265,"n":345,"o":31.265,"t":"2026-10-20T19:25:00Z","v":17112,"vw":31.313204},{"c":31.25,"h":31.335,"l":31.25,"n":357,"o":31.335,"t":"2026-10-20T19:30:00Z","v":19190,"vw":31.305404},{"c":31.21,"h":31.25,"l":31.19,"n":340,"o":31.25,"t":"2026-10-20T19:35:00Z","v":18400,"vw":31.207336},{"c":31.26,"h":31.275,"l":31.205,"n":355,"o":31.205,"t":"2026-10-20T19:40:00Z","v":22453,"vw":31.246543},{"c":31.28,"h":31.315,"l":31.25,"n":436,"o":31.26,"t":"2026-10-20T19:45:00Z","v":27491,"vw":31.280904},{"c":31.23,"h":31.27,"l":31.19,"n":468,"o":31.27,"t":"2026-10-20T19:50:00Z","v":31864,"vw":31.241441},{"c":31.21,"h":31.235,"l":31.165,"n":2172,"o":31.23,"t":"2026-10-20T19:55:00Z","v":152890,"vw":31.198193},{"c":31.21,"h":31.21,"l":31.21,"n":37,"o":31.21,"t":"2026-10-20T20:00:00Z","v":249798,"vw":31.21},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-20T20:05:00Z","v":200,"vw":31.3},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-21T13:15:00Z","v":200,"vw":31.6},{"c":31.265,"h":31.45,"l":31.225,"n":38,"o":31.45,"t":"2026-10-21T13:30:00Z","v":8824,"vw":31.419705},{"c":31.27,"h":31.35,"l":31.27,"n":11,"o":31.35,"t":"2026-10-21T13:35:00Z","v":940,"vw":31.33125},{"c":31.4,"h":31.4,"l":31.22,"n":87,"o":31.36,"t":"2026-10-21T13:40:00Z","v":3408,"vw":31.34579},{"c":31.425,"h":31.5,"l":31.41,"n":42,"o":31.42,"t":"2026-10-21T13:45:00Z","v":2281,"vw":31.438056},{"c":31.44,"h":31.48,"l":31.37,"n":66,"o":31.37,"t":"2026-10-21T13:50:00Z","v":6676,"vw":31.421149},{"c":31.3,"h":31.445,"l":31.3,"n":72,"o":31.445,"t":"2026-10-21T13:55:00Z","v":2659,"vw":31.406244},{"c":31.26,"h":31.275,"l":31.205,"n":235,"o":31.25,"t":"2026-10-21T14:00:00Z","v":11403,"vw":31.22761},{"c":31.1,"h":31.24,"l":31.095,"n":248,"o":31.24,"t":"2026-10-21T14:05:00Z","v":20274,"vw":31.195891},{"c":31.2598,"h":31.2598,"l":31.12,"n":225,"o":31.12,"t":"2026-10-21T14:10:00Z","v":8674,"vw":31.231509},{"c":31.07,"h":31.2183,"l":31.07,"n":195,"o":31.2,"t":"2026-10-21T14:15:00Z","v":50324,"vw":31.129769},{"c":31.08,"h":31.12,"l":31.05,"n":168,"o":31.06,"t":"2026-10-21T14:20:00Z","v":5843,"vw":31.087273},{"c":30.98,"h":31.04,"l":30.98,"n":42,"o":31.04,"t":"2026-10-21T14:25:00Z","v":1132,"vw":31.012},{"c":31.1284,"h":31.1284,"l":31,"n":183,"o":31.02,"t":"2026-10-21T14:30:00Z","v":8645,"vw":31.090357},{"c":31.095,"h":31.1,"l":31.095,"n":23,"o":31.1,"t":"2026-10-21T14:35:00Z","v":666,"vw":31.096667},{"c":31.12,"h":31.13,"l":31.08,"n":124,"o":31.08,"t":"2026-10-21T14:40:00Z","v":3269,"vw":31.10583},{"c":31.19,"h":31.19,"l":31.14,"n":105,"o":31.14,"t":"2026-10-21T14:45:00Z","v":2349,"vw":31.165291},{"c":31.19,"h":31.21,"l":31.17,"n":46,"o":31.21,"t":"2026-10-21T14:50:00Z","v":1638,"vw":31.185},{"c":31.05,"h":31.15,"l":31.05,"n":114,"o":31.15,"t":"2026-10-21T14:55:00Z","v":5365,"vw":31.066146},{"c":31.0417,"h":31.055,"l":31.02,"n":92,"o":31.055,"t":"2026-10-21T15:00:00Z","v":3197,"vw":31.038573},{"c":31.02,"h":31.07,"l":31.02,"n":118,"o":31.04,"t":"2026-10-21T15:05:00Z","v":5212,"vw":31.042927},{"c":30.94,"h":31.02,"l":30.94,"n":108,"o":31.02,"t":"2026-10-21T15:10:00Z","v":3789,"vw":30.974648},{"c":31.035,"h":31.035,"l":30.97,"n":129,"o":30.97,"t":"2026-10-21T15:15:00Z","v":3314,"vw":31.001539},{"c":31,"h":31.01,"l":31,"n":72,"o":31.01,"t":"2026-10-21T15:20:00Z","v":1855,"vw":31.008889},{"c":31.06,"h":31.06,"l":31.005,"n":180,"o":31.04,"t":"2026-10-21T15:25:00Z","v":7511,"vw":31.034542},{"c":31.06,"h":31.06,"l":31.01,"n":68,"o":31.03,"t":"2026-10-21T15:30:00Z","v":2074,"vw":31.022618},{"c":31.11,"h":31.12,"l":31.09,"n":77,"o":31.09,"t":"2026-10-21T15:35:00Z","v":2173,"vw":31.107461},{"c":31.065,"h":31.11,"l":31.06,"n":68,"o":31.1,"t":"2026-10-21T15:40:00Z","v":2592,"vw":31.085921},{"c":31.125,"h":31.19,"l":31.09,"n":290,"o":31.09,"t":"2026-10-21T15:45:00Z","v":22766,"vw":31.149155},{"c":31.1,"h":31.12,"l":31.1,"n":81,"o":31.12,"t":"2026-10-21T15:50:00Z","v":947,"vw":31.108929},{"c":31.14,"h":31.14,"l":31.1,"n":95,"o":31.1,"t":"2026-10-21T15:55:00Z","v":2595,"vw":31.122154},{"c":31.145,"h":31.15,"l":31.13,"n":90,"o":31.13,"t":"2026-10-21T16:00:00Z","v":3597,"vw":31.14233},{"c":31.11,"h":31.145,"l":31.11,"n":81,"o":31.145,"t":"2026-10-21T16:05:00Z","v":3025,"vw":31.12409},{"c":31.18,"h":31.18,"l":31.13,"n":94,"o":31.13,"t":"2026-10-21T16:10:00Z","v":2819,"vw":31.151346},{"c":31.17,"h":31.195,"l":31.17,"n":97,"o":31.19,"t":"2026-10-21T16:15:00Z","v":3376,"vw":31.190518},{"c":31.13,"h":31.16,"l":31.13,"n":89,"o":31.16,"t":"2026-10-21T16:20:00Z","v":2136,"vw":31.141429},{"c":31.13,"h":31.14,"l":31.1,"n":83,"o":31.12,"t":"2026-10-21T16:25:00Z","v":2794,"vw":31.121293},{"c":31.115,"h":31.115,"l":31.115,"n":25,"o":31.115,"t":"2026-10-21T16:30:00Z","v":566,"vw":31.115},{"c":31.28,"h":31.3,"l":31.09,"n":243,"o":31.115,"t":"2026-10-21T16:35:00Z","v":7843,"vw":31.15945},{"c":31.205,"h":31.285,"l":31.205,"n":82,"o":31.285,"t":"2026-10-21T16:40:00Z","v":2910,"vw":31.235796},{"c":31.145,"h":31.16,"l":31.145,"n":65,"o":31.16,"t":"2026-10-21T16:45:00Z","v":2001,"vw":31.154367},{"c":31.125,"h":31.145,"l":31.12,"n":45,"o":31.125,"t":"2026-10-21T16:50:00Z","v":1915,"vw":31.137829},{"c":31.12,"h":31.16,"l":31.12,"n":129,"o":31.14,"t":"2026-10-21T16:55:00Z","v":3896,"vw":31.138571},{"c":31.095,"h":31.12,"l":31.09,"n":108,"o":31.11,"t":"2026-10-21T17:00:00Z","v":5155,"vw":31.105902},{"c":31.1699,"h":31.1699,"l":31.08,"n":155,"o":31.1,"t":"2026-10-21T17:05:00Z","v":5983,"vw":31.121341},{"c":31.15,"h":31.17,"l":31.14,"n":95,"o":31.17,"t":"2026-10-21T17:10:00Z","v":3307,"vw":31.149909},{"c":31.155,"h":31.165,"l":31.155,"n":50,"o":31.16,"t":"2026-10-21T17:15:00Z","v":2145,"vw":31.158147},{"c":31.11,"h":31.145,"l":31.11,"n":110,"o":31.14,"t":"2026-10-21T17:20:00Z","v":3146,"vw":31.129643},{"c":31.12,"h":31.12,"l":31.1,"n":65,"o":31.1,"t":"2026-10-21T17:25:00Z","v":1561,"vw":31.116667},{"c":31.15,"h":31.15,"l":31.12,"n":134,"o":31.12,"t":"2026-10-21T17:30:00Z","v":3645,"vw":31.139669},{"c":31.115,"h":31.14,"l":31.115,"n":93,"o":31.13,"t":"2026-10-21T17:35:00Z","v":3071,"vw":31.131991},{"c":31.19,"h":31.19,"l":31.12,"n":85,"o":31.12,"t":"2026-10-21T17:40:00Z","v":2936,"vw":31.137477},{"c":31.18,"h":31.19,"l":31.17,"n":92,"o":31.19,"t":"2026-10-21T17:45:00Z","v":5041,"vw":31.179427},{"c":31.18,"h":31.18,"l":31.17,"n":84,"o":31.18,"t":"2026-10-21T17:50:00Z","v":4304,"vw":31.177503},{"c":31.28,"h":31.28,"l":31.19,"n":161,"o":31.19,"t":"2026-10-21T17:55:00Z","v":5355,"vw":31.236584},{"c":31.31,"h":31.31,"l":31.245,"n":209,"o":31.279,"t":"2026-10-21T18:00:00Z","v":7294,"vw":31.270705},{"c":31.34,"h":31.3475,"l":31.31,"n":130,"o":31.32,"t":"2026-10-21T18:05:00Z","v":5576,"vw":31.323357},{"c":31.315,"h":31.35,"l":31.31,"n":252,"o":31.34,"t":"2026-10-21T18:10:00Z","v":10064,"vw":31.322414},{"c":31.29,"h":31.33,"l":31.28,"n":165,"o":31.315,"t":"2026-10-21T18:15:00Z","v":5571,"vw":31.299938},{"c":31.26,"h":31.275,"l":31.26,"n":180,"o":31.27,"t":"2026-10-21T18:20:00Z","v":5799,"vw":31.267353},{"c":31.27,"h":31.295,"l":31.26,"n":107,"o":31.26,"t":"2026-10-21T18:25:00Z","v":4294,"vw":31.280707},{"c":31.29,"h":31.29,"l":31.265,"n":73,"o":31.265,"t":"2026-10-21T18:30:00Z","v":2374,"vw":31.271344},{"c":31.285,"h":31.285,"l":31.28,"n":40,"o":31.285,"t":"2026-10-21T18:35:00Z","v":1306,"vw":31.28301},{"c":31.28,"h":31.3,"l":31.28,"n":189,"o":31.285,"t":"2026-10-21T18:40:00Z","v":5272,"vw":31.289472},{"c":31.24,"h":31.3,"l":31.24,"n":322,"o":31.28,"t":"2026-10-21T18:45:00Z","v":11499,"vw":31.275049},{"c":31.22,"h":31.25,"l":31.19,"n":174,"o":31.23,"t":"2026-10-21T18:50:00Z","v":5332,"vw":31.220977},{"c":31.11,"h":31.21,"l":31.1,"n":196,"o":31.21,"t":"2026-10-21T18:55:00Z","v":6466,"vw":31.135511},{"c":31.04,"h":31.09,"l":30.96,"n":274,"o":31.09,"t":"2026-10-21T19:00:00Z","v":8729,"vw":31.028405},{"c":30.97,"h":31.03,"l":30.925,"n":207,"o":31.03,"t":"2026-10-21T19:05:00Z","v":8262,"vw":30.9741},{"c":30.935,"h":30.96,"l":30.92,"n":157,"o":30.96,"t":"2026-10-21T19:10:00Z","v":4848,"vw":30.935984},{"c":30.94,"h":31.015,"l":30.94,"n":263,"o":30.95,"t":"2026-10-21T19:15:00Z","v":12738,"vw":30.97962},{"c":30.97,"h":30.98,"l":30.93,"n":266,"o":30.95,"t":"2026-10-21T19:20:00Z","v":8806,"vw":30.957865},{"c":31.045,"h":31.05,"l":30.99,"n":236,"o":30.99,"t":"2026-10-21T19:25:00Z","v":7253,"vw":31.02664},{"c":31.03,"h":31.075,"l":31.03,"n":248,"o":31.05,"t":"2026-10-21T19:30:00Z","v":8804,"vw":31.048377},{"c":30.995,"h":31.035,"l":30.975,"n":309,"o":31.035,"t":"2026-10-21T19:35:00Z","v":11758,"vw":31.000882},{"c":31.05,"h":31.05,"l":30.995,"n":301,"o":30.995,"t":"2026-10-21T19:40:00Z","v":8964,"vw":31.010771},{"c":31.09,"h":31.09,"l":31.045,"n":249,"o":31.045,"t":"2026-10-21T19:45:00Z","v":10542,"vw":31.066495},{"c":31.15,"h":31.18,"l":31.07,"n":553,"o":31.07,"t":"2026-10-21T19:50:00Z","v":29344,"vw":31.133382},{"c":31.09,"h":31.15,"l":31.085,"n":1651,"o":31.15,"t":"2026-10-21T19:55:00Z","v":115236,"vw":31.119194},{"c":31.11,"h":31.11,"l":31.11,"n":69,"o":31.11,"t":"2026-10-21T20:00:00Z","v":439807,"vw":31.11},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-22T11:00:00Z","v":400,"vw":31.1},{"c":30.01,"h":30.56,"l":30,"n":124,"o":30.55,"t":"2026-10-22T13:30:00Z","v":14143,"vw":30.374665},{"c":29.72,"h":29.99,"l":29.7,"n":137,"o":29.99,"t":"2026-10-22T13:35:00Z","v":6270,"vw":29.867064},{"c":29.22,"h":29.74,"l":29.21,"n":93,"o":29.74,"t":"2026-10-22T13:40:00Z","v":4824,"vw":29.45311},{"c":29.415,"h":29.5197,"l":29.22,"n":127,"o":29.22,"t":"2026-10-22T13:45:00Z","v":9470,"vw":29.421269},{"c":29.72,"h":29.84,"l":29.41,"n":411,"o":29.5,"t":"2026-10-22T13:50:00Z","v":22831,"vw":29.678346},{"c":29.8075,"h":29.945,"l":29.72,"n":203,"o":29.72,"t":"2026-10-22T13:55:00Z","v":9590,"vw":29.814839},{"c":29.995,"h":30.085,"l":29.855,"n":331,"o":29.86,"t":"2026-10-22T14:00:00Z","v":17529,"vw":30.001207},{"c":29.67,"h":29.99,"l":29.67,"n":271,"o":29.99,"t":"2026-10-22T14:05:00Z","v":11238,"vw":29.86893},{"c":29.575,"h":29.76,"l":29.56,"n":166,"o":29.665,"t":"2026-10-22T14:10:00Z","v":9071,"vw":29.679797},{"c":29.44,"h":29.605,"l":29.44,"n":247,"o":29.53,"t":"2026-10-22T14:15:00Z","v":14103,"vw":29.524781},{"c":29.085,"h":29.48,"l":29.085,"n":238,"o":29.44,"t":"2026-10-22T14:20:00Z","v":14379,"vw":29.283626},{"c":28.94,"h":29.13,"l":28.93,"n":268,"o":29,"t":"2026-10-22T14:25:00Z","v":11469,"vw":29.014134},{"c":29.04,"h":29.11,"l":28.97,"n":355,"o":28.97,"t":"2026-10-22T14:30:00Z","v":13465,"vw":29.033301},{"c":28.98,"h":29.04,"l":28.98,"n":225,"o":29.02,"t":"2026-10-22T14:35:00Z","v":9822,"vw":29.00384},{"c":29.095,"h":29.1,"l":29,"n":212,"o":29,"t":"2026-10-22T14:40:00Z","v":8280,"vw":29.035148},{"c":28.9,"h":29.13,"l":28.895,"n":255,"o":29.09,"t":"2026-10-22T14:45:00Z","v":12412,"vw":29.043376},{"c":29.06,"h":29.075,"l":28.89,"n":190,"o":28.89,"t":"2026-10-22T14:50:00Z","v":6875,"vw":28.986896},{"c":29.05,"h":29.06,"l":28.93,"n":215,"o":29.06,"t":"2026-10-22T14:55:00Z","v":6548,"vw":28.996463},{"c":28.89,"h":29.0985,"l":28.87,"n":188,"o":29.0985,"t":"2026-10-22T15:00:00Z","v":6152,"vw":29.005149},{"c":28.97,"h":29.045,"l":28.87,"n":267,"o":28.87,"t":"2026-10-22T15:05:00Z","v":10592,"vw":28.941643},{"c":28.86,"h":28.995,"l":28.86,"n":208,"o":28.995,"t":"2026-10-22T15:10:00Z","v":6639,"vw":28.932877},{"c":29.125,"h":29.14,"l":28.9,"n":153,"o":28.9,"t":"2026-10-22T15:15:00Z","v":5983,"vw":29.046959},{"c":29.21,"h":29.29,"l":29.13,"n":253,"o":29.13,"t":"2026-10-22T15:20:00Z","v":13820,"vw":29.225018},{"c":29.05,"h":29.17,"l":29.05,"n":217,"o":29.17,"t":"2026-10-22T15:25:00Z","v":11516,"vw":29.151386},{"c":29.05,"h":29.1,"l":29.04,"n":267,"o":29.055,"t":"2026-10-22T15:30:00Z","v":12734,"vw":29.066293},{"c":29.065,"h":29.16,"l":29.05,"n":239,"o":29.07,"t":"2026-10-22T15:35:00Z","v":18230,"vw":29.064724},{"c":29.02,"h":29.12,"l":28.99,"n":301,"o":29.04,"t":"2026-10-22T15:40:00Z","v":23193,"vw":29.048047},{"c":29.02,"h":29.085,"l":29.01,"n":150,"o":29.02,"t":"2026-10-22T15:45:00Z","v":6179,"vw":29.054805},{"c":29.07,"h":29.105,"l":29.01,"n":234,"o":29.01,"t":"2026-10-22T15:50:00Z","v":11646,"vw":29.074184},{"c":29.16,"h":29.18,"l":29.08,"n":196,"o":29.095,"t":"2026-10-22T15:55:00Z","v":5589,"vw":29.141997},{"c":29.205,"h":29.235,"l":29.18,"n":227,"o":29.18,"t":"2026-10-22T16:00:00Z","v":8612,"vw":29.204722},{"c":29.27,"h":29.28,"l":29.17,"n":231,"o":29.205,"t":"2026-10-22T16:05:00Z","v":9507,"vw":29.221692},{"c":29.345,"h":29.35,"l":29.28,"n":205,"o":29.28,"t":"2026-10-22T16:10:00Z","v":5934,"vw":29.312258},{"c":29.37,"h":29.43,"l":29.335,"n":273,"o":29.345,"t":"2026-10-22T16:15:00Z","v":11537,"vw":29.371542},{"c":29.505,"h":29.505,"l":29.355,"n":374,"o":29.3601,"t":"2026-10-22T16:20:00Z","v":17460,"vw":29.420806},{"c":29.51,"h":29.51,"l":29.43,"n":298,"o":29.51,"t":"2026-10-22T16:25:00Z","v":12037,"vw":29.490683},{"c":29.455,"h":29.51,"l":29.44,"n":205,"o":29.51,"t":"2026-10-22T16:30:00Z","v":6609,"vw":29.467041},{"c":29.45,"h":29.56,"l":29.43,"n":365,"o":29.455,"t":"2026-10-22T16:35:00Z","v":14335,"vw":29.489884},{"c":29.365,"h":29.44,"l":29.35,"n":236,"o":29.44,"t":"2026-10-22T16:40:00Z","v":6400,"vw":29.378823},{"c":29.385,"h":29.385,"l":29.3,"n":311,"o":29.375,"t":"2026-10-22T16:45:00Z","v":10664,"vw":29.353879},{"c":29.47,"h":29.47,"l":29.36,"n":206,"o":29.385,"t":"2026-10-22T16:50:00Z","v":6062,"vw":29.408617},{"c":29.45,"h":29.455,"l":29.41,"n":191,"o":29.44,"t":"2026-10-22T16:55:00Z","v":6295,"vw":29.440469},{"c":29.35,"h":29.46,"l":29.35,"n":174,"o":29.46,"t":"2026-10-22T17:00:00Z","v":5671,"vw":29.409566},{"c":29.38,"h":29.38,"l":29.34,"n":143,"o":29.37,"t":"2026-10-22T17:05:00Z","v":5181,"vw":29.3549},{"c":29.395,"h":29.4,"l":29.36,"n":156,"o":29.38,"t":"2026-10-22T17:10:00Z","v":4262,"vw":29.3865},{"c":29.43,"h":29.47,"l":29.37,"n":245,"o":29.38,"t":"2026-10-22T17:15:00Z","v":9190,"vw":29.41612},{"c":29.4,"h":29.439,"l":29.4,"n":188,"o":29.43,"t":"2026-10-22T17:20:00Z","v":8270,"vw":29.422653},{"c":29.47,"h":29.47,"l":29.37,"n":231,"o":29.4,"t":"2026-10-22T17:25:00Z","v":8904,"vw":29.401336},{"c":29.475,"h":29.48,"l":29.45,"n":219,"o":29.46,"t":"2026-10-22T17:30:00Z","v":10740,"vw":29.464371},{"c":29.4,"h":29.475,"l":29.385,"n":169,"o":29.475,"t":"2026-10-22T17:35:00Z","v":6337,"vw":29.437619},{"c":29.36,"h":29.4,"l":29.355,"n":169,"o":29.4,"t":"2026-10-22T17:40:00Z","v":7418,"vw":29.386273},{"c":29.35,"h":29.4,"l":29.35,"n":256,"o":29.36,"t":"2026-10-22T17:45:00Z","v":9920,"vw":29.364496},{"c":29.37,"h":29.38,"l":29.3219,"n":202,"o":29.345,"t":"2026-10-22T17:50:00Z","v":6019,"vw":29.345603},{"c":29.35,"h":29.39,"l":29.335,"n":261,"o":29.39,"t":"2026-10-22T17:55:00Z","v":8947,"vw":29.366218},{"c":29.165,"h":29.36,"l":29.165,"n":205,"o":29.36,"t":"2026-10-22T18:00:00Z","v":9031,"vw":29.268112},{"c":29.26,"h":29.275,"l":29.15,"n":270,"o":29.15,"t":"2026-10-22T18:05:00Z","v":10082,"vw":29.216735},{"c":29.22,"h":29.26,"l":29.185,"n":207,"o":29.24,"t":"2026-10-22T18:10:00Z","v":7128,"vw":29.225687},{"c":29.215,"h":29.22,"l":29.17,"n":184,"o":29.22,"t":"2026-10-22T18:15:00Z","v":7927,"vw":29.198123},{"c":29.285,"h":29.29,"l":29.23,"n":203,"o":29.23,"t":"2026-10-22T18:20:00Z","v":6655,"vw":29.267643},{"c":29.215,"h":29.26,"l":29.2,"n":266,"o":29.26,"t":"2026-10-22T18:25:00Z","v":7988,"vw":29.230489},{"c":29.2,"h":29.23,"l":29.195,"n":302,"o":29.2,"t":"2026-10-22T18:30:00Z","v":10644,"vw":29.217961},{"c":29.235,"h":29.24,"l":29.19,"n":226,"o":29.19,"t":"2026-10-22T18:35:00Z","v":8190,"vw":29.217627},{"c":29.255,"h":29.255,"l":29.22,"n":286,"o":29.235,"t":"2026-10-22T18:40:00Z","v":9938,"vw":29.241184},{"c":29.195,"h":29.25,"l":29.195,"n":162,"o":29.24,"t":"2026-10-22T18:45:00Z","v":4812,"vw":29.22009},{"c":29.17,"h":29.24,"l":29.16,"n":303,"o":29.21,"t":"2026-10-22T18:50:00Z","v":10501,"vw":29.197367},{"c":29.165,"h":29.2,"l":29.15,"n":259,"o":29.19,"t":"2026-10-22T18:55:00Z","v":10436,"vw":29.183914},{"c":29,"h":29.16,"l":29,"n":304,"o":29.16,"t":"2026-10-22T19:00:00Z","v":14222,"vw":29.038693},{"c":29.005,"h":29.03,"l":28.97,"n":286,"o":29.025,"t":"2026-10-22T19:05:00Z","v":12340,"vw":28.999285},{"c":29.03,"h":29.115,"l":29.02,"n":397,"o":29.02,"t":"2026-10-22T19:10:00Z","v":17788,"vw":29.060974},{"c":29.055,"h":29.06,"l":28.98,"n":286,"o":29.025,"t":"2026-10-22T19:15:00Z","v":12499,"vw":29.017419},{"c":29.0801,"h":29.16,"l":29.07,"n":345,"o":29.07,"t":"2026-10-22T19:20:00Z","v":17921,"vw":29.129115},{"c":29.15,"h":29.15,"l":29.075,"n":296,"o":29.08,"t":"2026-10-22T19:25:00Z","v":12136,"vw":29.10283},{"c":29.13,"h":29.165,"l":29.07,"n":478,"o":29.15,"t":"2026-10-22T19:30:00Z","v":21787,"vw":29.121278},{"c":29.28,"h":29.28,"l":29.14,"n":399,"o":29.14,"t":"2026-10-22T19:35:00Z","v":24819,"vw":29.217628},{"c":29.3,"h":29.37,"l":29.275,"n":649,"o":29.28,"t":"2026-10-22T19:40:00Z","v":38257,"vw":29.321863},{"c":29.355,"h":29.365,"l":29.27,"n":425,"o":29.31,"t":"2026-10-22T19:45:00Z","v":18882,"vw":29.319808},{"c":29.52,"h":29.54,"l":29.35,"n":615,"o":29.35,"t":"2026-10-22T19:50:00Z","v":30953,"vw":29.490947},{"c":29.58,"h":29.6,"l":29.41,"n":2372,"o":29.52,"t":"2026-10-22T19:55:00Z","v":207530,"vw":29.522725},{"c":29.59,"h":29.59,"l":29.59,"n":52,"o":29.59,"t":"2026-10-22T20:00:00Z","v":322236,"vw":29.59}],"history":[{"c":25.44,"h":25.75,"l":25.22,"n":7868,"o":25.58,"t":"2024-10-21T04:00:00Z","v":699973,"vw":25.427595},{"c":25.46,"h":25.48,"l":25.06,"n":7557,"o":25.41,"t":"2024-10-22T04:00:00Z","v":693956,"vw":25.36528},{"c":25.1,"h":25.41,"l":24.69,"n":9000,"o":25.24,"t":"2024-10-23T04:00:00Z","v":857800,"vw":25.074484},{"c":25.21,"h":25.27,"l":24.6725,"n":8769,"o":24.97,"t":"2024-10-24T04:00:00Z","v":760995,"vw":25.102978},{"c":25.01,"h":25.57,"l":24.975,"n":9806,"o":25.41,"t":"2024-10-25T04:00:00Z","v":951055,"vw":25.100287},{"c":25.59,"h":25.705,"l":25.25,"n":10367,"o":25.31,"t":"2024-10-28T04:00:00Z","v":867590,"vw":25.531541},{"c":25.53,"h":25.609,"l":25.11,"n":9543,"o":25.37,"t":"2024-10-29T04:00:00Z","v":748882,"vw":25.504257},{"c":25.24,"h":25.775,"l":25.21,"n":9388,"o":25.45,"t":"2024-10-30T04:00:00Z","v":741212,"vw":25.322478},{"c":25.32,"h":25.37,"l":24.96,"n":11200,"o":25.16,"t":"2024-10-31T04:00:00Z","v":1236116,"vw":25.246057},{"c":25.52,"h":25.6,"l":25.135,"n":12506,"o":25.41,"t":"2024-11-01T04:00:00Z","v":1195668,"vw":25.485509},{"c":25.88,"h":25.9,"l":25.25,"n":11982,"o":25.36,"t":"2024-11-04T05:00:00Z","v":1144414,"vw":25.801417},{"c":26.58,"h":26.6,"l":25.45,"n":15680,"o":25.64,"t":"2024-11-05T05:00:00Z","v":1684999,"vw":26.364751},{"c":31.23,"h":32.18,"l":28.12,"n":40575,"o":28.15,"t":"2024-11-06T05:00:00Z","v":3635591,"vw":31.076697},{"c":29.35,"h":31.22,"l":29.08,"n":25421,"o":31.07,"t":"2024-11-07T05:00:00Z","v":2146223,"vw":29.645251},{"c":29.48,"h":30.14,"l":29.28,"n":17133,"o":29.34,"t":"2024-11-08T05:00:00Z","v":1416580,"vw":29.676972},{"c":30.09,"h":30.36,"l":29.3,"n":15763,"o":29.73,"t":"2024-11-11T05:00:00Z","v":1183570,"vw":30.010834},{"c":29.33,"h":29.85,"l":29.31,"n":11068,"o":29.76,"t":"2024-11-12T05:00:00Z","v":912224,"vw":29.499573},{"c":29.36,"h":29.84,"l":29.235,"n":12377,"o":29.49,"t":"2024-11-13T05:00:00Z","v":1091317,"vw":29.43022},{"c":28.69,"h":29.71,"l":28.62,"n":12258,"o":29.56,"t":"2024-11-14T05:00:00Z","v":900600,"vw":28.826599},{"c":28.46,"h":29.085,"l":28.42,"n":9383,"o":28.93,"t":"2024-11-15T05:00:00Z","v":688989,"vw":28.556524},{"c":28.2,"h":28.75,"l":28.14,"n":10732,"o":28.41,"t":"2024-11-18T05:00:00Z","v":718541,"vw":28.304026},{"c":27.97,"h":28.21,"l":27.63,"n":8945,"o":27.71,"t":"2024-11-19T05:00:00Z","v":598208,"vw":28.016733},{"c":28.26,"h":28.32,"l":27.73,"n":7675,"o":27.93,"t":"2024-11-20T05:00:00Z","v":520796,"vw":28.201303},{"c":28.83,"h":29.12,"l":28.25,"n":13511,"o":28.37,"t":"2024-11-21T05:00:00Z","v":841656,"vw":28.875055},{"c":29.12,"h":29.4425,"l":28.83,"n":10935,"o":28.85,"t":"2024-11-22T05:00:00Z","v":747745,"vw":29.160642},{"c":29.4,"h":29.845,"l":29.37,"n":10851,"o":29.4,"t":"2024-11-25T05:00:00Z","v":799556,"vw":29.493601},{"c":28.51,"h":29.41,"l":28.47,"n":11061,"o":29.05,"t":"2024-11-26T05:00:00Z","v":866949,"vw":28.636183},{"c":28.48,"h":29.01,"l":28.43,"n":8782,"o":28.74,"t":"2024-11-27T05:00:00Z","v":626218,"vw":28.527902},{"c":28.7,"h":28.76,"l":28.46,"n":4967,"o":28.68,"t":"2024-11-29T05:00:00Z","v":355617,"vw":28.667199},{"c":29.07,"h":29.15,"l":28.55,"n":10846,"o":28.81,"t":"2024-12-02T05:00:00Z","v":650414,"vw":28.974515},{"c":28.59,"h":29.05,"l":28.45,"n":9570,"o":29.03,"t":"2024-12-03T05:00:00Z","v":535357,"vw":28.628626},{"c":28.25,"h":28.755,"l":28.165,"n":9524,"o":28.69,"t":"2024-12-04T05:00:00Z","v":682644,"vw":28.307979},{"c":27.88,"h":28.5191,"l":27.855,"n":8229,"o":28.38,"t":"2024-12-05T05:00:00Z","v":559361,"vw":28.045194},{"c":27.26,"h":27.86,"l":26.79,"n":13161,"o":27.56,"t":"2024-12-06T05:00:00Z","v":843806,"vw":27.196087},{"c":27.31,"h":27.75,"l":27.27,"n":11211,"o":27.45,"t":"2024-12-09T05:00:00Z","v":728863,"vw":27.395937},{"c":27.13,"h":27.37,"l":26.85,"n":9306,"o":27.29,"t":"2024-12-10T05:00:00Z","v":926552,"vw":27.15125},{"c":26.98,"h":27.47,"l":26.965,"n":8939,"o":27.3,"t":"2024-12-11T05:00:00Z","v":754973,"vw":27.063531},{"c":26.96,"h":27.21,"l":26.7079,"n":8186,"o":26.84,"t":"2024-12-12T05:00:00Z","v":408231,"vw":26.990955},{"c":26.68,"h":27.01,"l":26.47,"n":7903,"o":26.88,"t":"2024-12-13T05:00:00Z","v":501423,"vw":26.689378},{"c":26.53,"h":26.97,"l":26.48,"n":9245,"o":26.59,"t":"2024-12-16T05:00:00Z","v":625768,"vw":26.617334},{"c":26.49,"h":26.72,"l":26.35,"n":12004,"o":26.43,"t":"2024-12-17T05:00:00Z","v":730353,"vw":26.505433},{"c":25.42,"h":26.95,"l":25.28,"n":12858,"o":26.68,"t":"2024-12-18T05:00:00Z","v":744531,"vw":25.806735},{"c":24.98,"h":26.025,"l":24.86,"n":16971,"o":25.65,"t":"2024-12-19T05:00:00Z","v":1341676,"vw":25.096357},{"c":24.58,"h":25.22,"l":24.55,"n":21582,"o":24.77,"t":"2024-12-20T05:00:00Z","v":4741376,"vw":24.670904},{"c":24.44,"h":24.635,"l":24.18,"n":12824,"o":24.53,"t":"2024-12-23T05:00:00Z","v":726595,"vw":24.415983},{"c":24.54,"h":24.609,"l":24.21,"n":3977,"o":24.37,"t":"2024-12-24T05:00:00Z","v":234724,"vw":24.494234},{"c":24.56,"h":24.685,"l":24.315,"n":8125,"o":24.39,"t":"2024-12-26T05:00:00Z","v":483740,"vw":24.529523},{"c":24.17,"h":24.51,"l":24.01,"n":8413,"o":24.31,"t":"2024-12-27T05:00:00Z","v":546331,"vw":24.212342},{"c":23.74,"h":23.99,"l":23.54,"n":8327,"o":23.99,"t":"2024-12-30T05:00:00Z","v":591909,"vw":23.738046},{"c":24.02,"h":24.1,"l":23.82,"n":8467,"o":23.91,"t":"2024-12-31T05:00:00Z","v":521984,"vw":23.981935},{"c":23.72,"h":24.245,"l":23.67,"n":10110,"o":24.18,"t":"2025-01-02T05:00:00Z","v":538264,"vw":23.875413},{"c":23.7,"h":23.89,"l":23.35,"n":11827,"o":23.73,"t":"2025-01-03T05:00:00Z","v":1044447,"vw":23.646038},{"c":24.12,"h":24.4,"l":23.83,"n":11406,"o":23.83,"t":"2025-01-06T05:00:00Z","v":813740,"vw":24.199388},{"c":23.94,"h":24.18,"l":23.66,"n":10248,"o":24.12,"t":"2025-01-07T05:00:00Z","v":543115,"vw":23.879216},{"c":24.33,"h":24.4,"l":23.45,"n":12667,"o":23.63,"t":"2025-01-08T05:00:00Z","v":868142,"vw":24.191879},{"c":23.81,"h":24.2375,"l":23.785,"n":11204,"o":23.89,"t":"2025-01-10T05:00:00Z","v":1158598,"vw":23.945488},{"c":23.98,"h":24.09,"l":23.52,"n":8432,"o":23.56,"t":"2025-01-13T05:00:00Z","v":699467,"vw":23.90198},{"c":24.08,"h":24.31,"l":23.8,"n":11503,"o":24.3,"t":"2025-01-14T05:00:00Z","v":847080,"vw":24.048028},{"c":23.98,"h":24.65,"l":23.69,"n":13964,"o":24.65,"t":"2025-01-15T05:00:00Z","v":1346915,"vw":24.025296},{"c":24.42,"h":24.57,"l":23.885,"n":14846,"o":24.04,"t":"2025-01-16T05:00:00Z","v":1215130,"vw":24.344833},{"c":24.25,"h":24.76,"l":24.15,"n":10656,"o":24.67,"t":"2025-01-17T05:00:00Z","v":855466,"vw":24.370946},{"c":24.68,"h":24.79,"l":24.26,"n":11372,"o":24.59,"t":"2025-01-21T05:00:00Z","v":888417,"vw":24.637048},{"c":24.19,"h":24.63,"l":24.13,"n":7726,"o":24.63,"t":"2025-01-22T05:00:00Z","v":471565,"vw":24.267845},{"c":24,"h":24.22,"l":23.92,"n":10402,"o":24.18,"t":"2025-01-23T05:00:00Z","v":696518,"vw":24.042486},{"c":23.93,"h":24.18,"l":23.77,"n":8671,"o":23.77,"t":"2025-01-24T05:00:00Z","v":635386,"vw":23.972365},{"c":23.77,"h":23.97,"l":23.59,"n":10043,"o":23.83,"t":"2025-01-27T05:00:00Z","v":631778,"vw":23.755923},{"c":23.78,"h":24.04,"l":23.51,"n":11520,"o":23.72,"t":"2025-01-28T05:00:00Z","v":856934,"vw":23.785061},{"c":23.94,"h":24.07,"l":23.67,"n":13444,"o":23.76,"t":"2025-01-29T05:00:00Z","v":1002535,"vw":23.945777},{"c":24.23,"h":24.53,"l":24.09,"n":14145,"o":24.28,"t":"2025-01-30T05:00:00Z","v":700007,"vw":24.282692},{"c":23.95,"h":24.46,"l":23.875,"n":12840,"o":24.13,"t":"2025-01-31T05:00:00Z","v":839157,"vw":24.050481},{"c":23.4,"h":23.78,"l":23.15,"n":18033,"o":23.48,"t":"2025-02-03T05:00:00Z","v":1125963,"vw":23.422038},{"c":23.46,"h":23.58,"l":23.32,"n":18945,"o":23.48,"t":"2025-02-04T05:00:00Z","v":1245058,"vw":23.447303},{"c":22.67,"h":22.81,"l":20.4979,"n":24358,"o":21.59,"t":"2025-02-05T05:00:00Z","v":1844146,"vw":22.432179},{"c":21.97,"h":23.1,"l":21.885,"n":26577,"o":22.85,"t":"2025-02-06T05:00:00Z","v":1948063,"vw":22.164788},{"c":22.28,"h":22.46,"l":21.88,"n":19174,"o":22.07,"t":"2025-02-07T05:00:00Z","v":1518206,"vw":22.230487},{"c":22.15,"h":22.44,"l":21.98,"n":16293,"o":22.26,"t":"2025-02-10T05:00:00Z","v":1417638,"vw":22.1875},{"c":21.53,"h":22.1,"l":21.48,"n":16162,"o":21.8,"t":"2025-02-11T05:00:00Z","v":985070,"vw":21.680855},{"c":22.25,"h":22.405,"l":21.24,"n":19755,"o":21.25,"t":"2025-02-12T05:00:00Z","v":1749549,"vw":22.122311},{"c":22.47,"h":22.65,"l":22.13,"n":11618,"o":22.29,"t":"2025-02-13T05:00:00Z","v":987463,"vw":22.499378},{"c":22.55,"h":22.74,"l":22.445,"n":12190,"o":22.47,"t":"2025-02-14T05:00:00Z","v":778125,"vw":22.618954},{"c":22.69,"h":22.75,"l":22.27,"n":10430,"o":22.5,"t":"2025-02-18T05:00:00Z","v":676790,"vw":22.63301},{"c":22.55,"h":22.77,"l":22.39,"n":13978,"o":22.41,"t":"2025-02-19T05:00:00Z","v":1431064,"vw":22.5834},{"c":22.66,"h":22.76,"l":22.4,"n":11102,"o":22.46,"t":"2025-02-20T05:00:00Z","v":737665,"vw":22.62269},{"c":22.24,"h":22.91,"l":22.0948,"n":12286,"o":22.91,"t":"2025-02-21T05:00:00Z","v":927144,"vw":22.344853},{"c":22.07,"h":22.5199,"l":22.06,"n":15319,"o":22.28,"t":"2025-02-24T05:00:00Z","v":995323,"vw":22.212005},{"c":22.3,"h":22.375,"l":21.93,"n":14741,"o":22,"t":"2025-02-25T05:00:00Z","v":1287155,"vw":22.218872},{"c":22.28,"h":22.46,"l":22.2,"n":13958,"o":22.25,"t":"2025-02-26T05:00:00Z","v":1181005,"vw":22.309472},{"c":21.92,"h":22.22,"l":21.89,"n":17768,"o":22.16,"t":"2025-02-27T05:00:00Z","v":1145551,"vw":22.011686},{"c":22.13,"h":22.13,"l":21.83,"n":17672,"o":21.89,"t":"2025-02-28T05:00:00Z","v":1341057,"vw":22.020035},{"c":21.44,"h":22.33,"l":21.32,"n":11368,"o":22.22,"t":"2025-03-03T05:00:00Z","v":705113,"vw":21.597351},{"c":21.21,"h":21.5,"l":20.81,"n":17959,"o":21.11,"t":"2025-03-04T05:00:00Z","v":1309178,"vw":21.21238},{"c":21.56,"h":21.57,"l":21.04,"n":13178,"o":21.33,"t":"2025-03-05T05:00:00Z","v":982576,"vw":21.400935},{"c":22.02,"h":22.04,"l":21.36,"n":14244,"o":21.46,"t":"2025-03-06T05:00:00Z","v":894707,"vw":21.856642},{"c":22.42,"h":22.56,"l":21.81,"n":16813,"o":21.9,"t":"2025-03-07T05:00:00Z","v":1000844,"vw":22.32245},{"c":22.08,"h":22.79,"l":22.01,"n":17190,"o":22.22,"t":"2025-03-10T04:00:00Z","v":1435299,"vw":22.28942},{"c":21.94,"h":22.38,"l":21.76,"n":14472,"o":22.25,"t":"2025-03-11T04:00:00Z","v":843865,"vw":21.957598},{"c":21.06,"h":22.03,"l":21.06,"n":12863,"o":22.03,"t":"2025-03-12T04:00:00Z","v":892806,"vw":21.238874},{"c":21,"h":21.345,"l":20.91,"n":12750,"o":21.1,"t":"2025-03-13T04:00:00Z","v":825851,"vw":21.033871},{"c":21.36,"h":21.53,"l":21.03,"n":14297,"o":21.13,"t":"2025-03-14T04:00:00Z","v":994182,"vw":21.283995},{"c":21.48,"h":21.7,"l":21.3,"n":9309,"o":21.39,"t":"2025-03-17T04:00:00Z","v":639988,"vw":21.445595},{"c":21.38,"h":21.505,"l":21.26,"n":8964,"o":21.34,"t":"2025-03-18T04:00:00Z","v":434130,"vw":21.391258},{"c":21.7,"h":21.86,"l":21.255,"n":11742,"o":21.44,"t":"2025-03-19T04:00:00Z","v":1065882,"vw":21.646121},{"c":21.63,"h":21.9,"l":21.31,"n":10722,"o":21.41,"t":"2025-03-20T04:00:00Z","v":781959,"vw":21.669762},{"c":21.63,"h":21.67,"l":21.3,"n":13429,"o":21.39,"t":"2025-03-21T04:00:00Z","v":3149331,"vw":21.594235},{"c":22.47,"h":22.63,"l":21.835,"n":17914,"o":21.97,"t":"2025-03-24T04:00:00Z","v":1386248,"vw":22.388181},{"c":22.23,"h":22.72,"l":22.02,"n":11810,"o":22.52,"t":"2025-03-25T04:00:00Z","v":893560,"vw":22.291188},{"c":22.06,"h":22.44,"l":22.015,"n":10943,"o":22.16,"t":"2025-03-26T04:00:00Z","v":642796,"vw":22.128159},{"c":21.98,"h":22.127,"l":21.64,"n":12014,"o":22.1,"t":"2025-03-27T04:00:00Z","v":744499,"vw":21.927152},{"c":21.62,"h":22.032,"l":21.33,"n":10298,"o":21.89,"t":"2025-03-28T04:00:00Z","v":703920,"vw":21.574899},{"c":21.3,"h":21.49,"l":20.96,"n":11960,"o":21.3,"t":"2025-03-31T04:00:00Z","v":800560,"vw":21.273784},{"c":21.41,"h":21.445,"l":20.925,"n":9765,"o":21.13,"t":"2025-04-01T04:00:00Z","v":573073,"vw":21.309772},{"c":21.94,"h":21.95,"l":21.14,"n":11185,"o":21.14,"t":"2025-04-02T04:00:00Z","v":634306,"vw":21.774287},{"c":19.83,"h":21.05,"l":19.69,"n":17583,"o":21.03,"t":"2025-04-03T04:00:00Z","v":1326211,"vw":20.007066},{"c":19.11,"h":19.505,"l":18.61,"n":18113,"o":19.16,"t":"2025-04-04T04:00:00Z","v":1282590,"vw":19.071953},{"c":18.04,"h":19.29,"l":17.68,"n":24285,"o":18.58,"t":"2025-04-07T04:00:00Z","v":1934532,"vw":18.087539},{"c":17.54,"h":18.99,"l":17.35,"n":19571,"o":18.67,"t":"2025-04-08T04:00:00Z","v":1369257,"vw":18.033328},{"c":19.09,"h":19.45,"l":17.3,"n":27005,"o":17.34,"t":"2025-04-09T04:00:00Z","v":2275940,"vw":18.700725},{"c":18.32,"h":18.615,"l":17.83,"n":20239,"o":18.49,"t":"2025-04-10T04:00:00Z","v":1784299,"vw":18.262299},{"c":18.96,"h":19,"l":18.01,"n":18016,"o":18.27,"t":"2025-04-11T04:00:00Z","v":1332218,"vw":18.707975},{"c":19.07,"h":19.3,"l":18.645,"n":15319,"o":19.22,"t":"2025-04-14T04:00:00Z","v":1237597,"vw":18.990838},{"c":19.04,"h":19.34,"l":18.95,"n":13740,"o":19.07,"t":"2025-04-15T04:00:00Z","v":977836,"vw":19.056386},{"c":18.82,"h":19.155,"l":18.6,"n":11709,"o":18.9,"t":"2025-04-16T04:00:00Z","v":695230,"vw":18.785379},{"c":18.63,"h":19.04,"l":18.59,"n":9166,"o":18.79,"t":"2025-04-17T04:00:00Z","v":680565,"vw":18.721096},{"c":18.58,"h":18.62,"l":18.11,"n":12730,"o":18.47,"t":"2025-04-21T04:00:00Z","v":1127950,"vw":18.444001},{"c":19.02,"h":19.13,"l":18.68,"n":11383,"o":18.81,"t":"2025-04-22T04:00:00Z","v":748915,"vw":18.980362},{"c":19.07,"h":19.86,"l":18.88,"n":12604,"o":19.62,"t":"2025-04-23T04:00:00Z","v":905664,"vw":19.109656},{"c":19.69,"h":19.75,"l":18.97,"n":11885,"o":19.1,"t":"2025-04-24T04:00:00Z","v":1040129,"vw":19.618183},{"c":19.44,"h":19.67,"l":19.27,"n":9473,"o":19.48,"t":"2025-04-25T04:00:00Z","v":843891,"vw":19.404119},{"c":19.35,"h":19.72,"l":19.19,"n":10854,"o":19.41,"t":"2025-04-28T04:00:00Z","v":794307,"vw":19.350418},{"c":19.4,"h":19.455,"l":19.09,"n":11703,"o":19.26,"t":"2025-04-29T04:00:00Z","v":854778,"vw":19.259513},{"c":19.48,"h":19.57,"l":18.93,"n":12231,"o":19.21,"t":"2025-04-30T04:00:00Z","v":741039,"vw":19.387878},{"c":19.53,"h":19.8,"l":19.39,"n":9744,"o":19.59,"t":"2025-05-01T04:00:00Z","v":883356,"vw":19.566385},{"c":20.12,"h":20.22,"l":19.72,"n":9009,"o":19.86,"t":"2025-05-02T04:00:00Z","v":490268,"vw":20.092423},{"c":19.96,"h":20.22,"l":19.85,"n":10071,"o":19.92,"t":"2025-05-05T04:00:00Z","v":659134,"vw":20.035767},{"c":19.82,"h":19.985,"l":19.665,"n":14124,"o":19.76,"t":"2025-05-06T04:00:00Z","v":1098653,"vw":19.820948},{"c":19.76,"h":21.25,"l":19.415,"n":24934,"o":21.25,"t":"2025-05-07T04:00:00Z","v":1891819,"vw":19.789088},{"c":20.74,"h":20.899,"l":20.01,"n":15531,"o":20.01,"t":"2025-05-08T04:00:00Z","v":1122893,"vw":20.598553},{"c":20.8,"h":20.94,"l":20.65,"n":12254,"o":20.85,"t":"2025-05-09T04:00:00Z","v":773585,"vw":20.798958},{"c":21.92,"h":22.1,"l":21.53,"n":15086,"o":21.74,"t":"2025-05-12T04:00:00Z","v":1114975,"vw":21.867196},{"c":22.16,"h":22.325,"l":21.765,"n":13632,"o":21.97,"t":"2025-05-13T04:00:00Z","v":875961,"vw":22.177892},{"c":21.68,"h":22.11,"l":21.66,"n":13487,"o":22.04,"t":"2025-05-14T04:00:00Z","v":1102553,"vw":21.757489},{"c":21.52,"h":21.655,"l":21.32,"n":12579,"o":21.61,"t":"2025-05-15T04:00:00Z","v":1036548,"vw":21.519548},{"c":21.85,"h":21.96,"l":21.395,"n":10481,"o":21.54,"t":"2025-05-16T04:00:00Z","v":773688,"vw":21.800255},{"c":21.86,"h":21.92,"l":21.45,"n":10054,"o":21.52,"t":"2025-05-19T04:00:00Z","v":760417,"vw":21.805463},{"c":21.97,"h":22.105,"l":21.745,"n":19457,"o":21.75,"t":"2025-05-20T04:00:00Z","v":1809329,"vw":21.987978},{"c":21.23,"h":21.785,"l":21.135,"n":11856,"o":21.72,"t":"2025-05-21T04:00:00Z","v":934341,"vw":21.358129},{"c":21.28,"h":21.4,"l":20.92,"n":9818,"o":21.11,"t":"2025-05-22T04:00:00Z","v":707708,"vw":21.244003},{"c":21.04,"h":21.19,"l":20.79,"n":10173,"o":20.8,"t":"2025-05-23T04:00:00Z","v":753733,"vw":21.061293},{"c":21.74,"h":21.765,"l":21.14,"n":10066,"o":21.33,"t":"2025-05-27T04:00:00Z","v":585097,"vw":21.645869},{"c":21.52,"h":21.77,"l":21.44,"n":13648,"o":21.75,"t":"2025-05-28T04:00:00Z","v":782122,"vw":21.525284},{"c":21.86,"h":21.91,"l":21.535,"n":12751,"o":21.72,"t":"2025-05-29T04:00:00Z","v":951065,"vw":21.785496},{"c":21.53,"h":21.895,"l":21.505,"n":13930,"o":21.73,"t":"2025-05-30T04:00:00Z","v":1152182,"vw":21.620702},{"c":21.29,"h":21.525,"l":21.05,"n":13638,"o":21.43,"t":"2025-06-02T04:00:00Z","v":801764,"vw":21.240848},{"c":21.52,"h":21.77,"l":21.17,"n":13241,"o":21.3,"t":"2025-06-03T04:00:00Z","v":965220,"vw":21.570763},{"c":21.65,"h":21.78,"l":21.47,"n":9704,"o":21.47,"t":"2025-06-04T04:00:00Z","v":586769,"vw":21.663617},{"c":21.81,"h":21.895,"l":21.59,"n":12060,"o":21.68,"t":"2025-06-05T04:00:00Z","v":766564,"vw":21.77777},{"c":21.93,"h":22.28,"l":21.84,"n":11502,"o":22.12,"t":"2025-06-06T04:00:00Z","v":781327,"vw":22.009651},{"c":22.17,"h":22.38,"l":22.0051,"n":10170,"o":22.13,"t":"2025-06-09T04:00:00Z","v":705217,"vw":22.226862},{"c":22.39,"h":22.46,"l":22.21,"n":10598,"o":22.3,"t":"2025-06-10T04:00:00Z","v":614609,"vw":22.387829},{"c":22.55,"h":22.67,"l":22.2766,"n":13832,"o":22.42,"t":"2025-06-11T04:00:00Z","v":1289727,"vw":22.525981},{"c":22.26,"h":22.39,"l":21.965,"n":11656,"o":22.39,"t":"2025-06-12T04:00:00Z","v":894204,"vw":22.229345},{"c":21.89,"h":22.13,"l":21.75,"n":10810,"o":21.87,"t":"2025-06-13T04:00:00Z","v":689125,"vw":21.92903},{"c":22.25,"h":22.27,"l":21.97,"n":11243,"o":22.14,"t":"2025-06-16T04:00:00Z","v":688297,"vw":22.201819},{"c":22.13,"h":22.37,"l":21.9809,"n":10620,"o":22.06,"t":"2025-06-17T04:00:00Z","v":681201,"vw":22.160608},{"c":22,"h":22.42,"l":21.96,"n":11450,"o":22.08,"t":"2025-06-18T04:00:00Z","v":1085111,"vw":22.148544},{"c":21.86,"h":22.13,"l":21.66,"n":13810,"o":22.06,"t":"2025-06-20T04:00:00Z","v":2208573,"vw":21.868289},{"c":21.74,"h":21.94,"l":21.4,"n":17488,"o":21.67,"t":"2025-06-23T04:00:00Z","v":1237631,"vw":21.734449},{"c":22.03,"h":22.135,"l":21.725,"n":14057,"o":21.87,"t":"2025-06-24T04:00:00Z","v":1706898,"vw":21.934593},{"c":22.73,"h":22.87,"l":22.135,"n":22500,"o":22.135,"t":"2025-06-25T04:00:00Z","v":2912905,"vw":22.704002},{"c":23.27,"h":23.335,"l":22.69,"n":19937,"o":22.86,"t":"2025-06-26T04:00:00Z","v":2186458,"vw":23.078113},{"c":22.99,"h":23.6,"l":22.94,"n":13743,"o":23.46,"t":"2025-06-27T04:00:00Z","v":1845923,"vw":23.093432},{"c":22.96,"h":23.125,"l":22.86,"n":11024,"o":23.1,"t":"2025-06-30T04:00:00Z","v":971653,"vw":22.981212},{"c":23.94,"h":24.2834,"l":22.845,"n":18138,"o":22.95,"t":"2025-07-01T04:00:00Z","v":1468199,"vw":23.906361},{"c":24.34,"h":24.4,"l":23.98,"n":12722,"o":24.14,"t":"2025-07-02T04:00:00Z","v":959536,"vw":24.291459},{"c":24.36,"h":24.54,"l":24.265,"n":6027,"o":24.39,"t":"2025-07-03T04:00:00Z","v":422048,"vw":24.384946},{"c":23.59,"h":24.28,"l":23.54,"n":12495,"o":24.17,"t":"2025-07-07T04:00:00Z","v":832727,"vw":23.691443},{"c":23.86,"h":23.96,"l":23.65,"n":11716,"o":23.72,"t":"2025-07-08T04:00:00Z","v":955046,"vw":23.846723},{"c":24.25,"h":24.28,"l":23.77,"n":10762,"o":24.07,"t":"2025-07-09T04:00:00Z","v":881740,"vw":24.183956},{"c":24.75,"h":24.95,"l":24.16,"n":12708,"o":24.23,"t":"2025-07-10T04:00:00Z","v":982067,"vw":24.781093},{"c":24.7,"h":24.72,"l":24.13,"n":10304,"o":24.48,"t":"2025-07-11T04:00:00Z","v":846721,"vw":24.601894},{"c":24.44,"h":24.65,"l":24.035,"n":12086,"o":24.62,"t":"2025-07-14T04:00:00Z","v":707877,"vw":24.395567},{"c":23.93,"h":24.59,"l":23.925,"n":10368,"o":24.44,"t":"2025-07-15T04:00:00Z","v":607399,"vw":24.0882},{"c":24.35,"h":24.41,"l":23.8843,"n":15879,"o":23.99,"t":"2025-07-16T04:00:00Z","v":1205341,"vw":24.271606},{"c":24.85,"h":24.92,"l":24.31,"n":11717,"o":24.31,"t":"2025-07-17T04:00:00Z","v":1009173,"vw":24.780626},{"c":24.57,"h":25.06,"l":24.48,"n":10514,"o":24.97,"t":"2025-07-18T04:00:00Z","v":613356,"vw":24.642844},{"c":24.51,"h":24.8,"l":24.465,"n":11222,"o":24.66,"t":"2025-07-21T04:00:00Z","v":874711,"vw":24.624711},{"c":25.17,"h":25.27,"l":24.455,"n":9593,"o":24.48,"t":"2025-07-22T04:00:00Z","v":662219,"vw":25.07927},{"c":25.7,"h":25.75,"l":25.2201,"n":9661,"o":25.39,"t":"2025-07-23T04:00:00Z","v":624986,"vw":25.633235},{"c":25.24,"h":25.655,"l":25.24,"n":12830,"o":25.43,"t":"2025-07-24T04:00:00Z","v":834522,"vw":25.377383},{"c":25.36,"h":25.48,"l":24.785,"n":12471,"o":25.29,"t":"2025-07-25T04:00:00Z","v":731298,"vw":25.265659},{"c":25.28,"h":25.535,"l":25.2,"n":10717,"o":25.36,"t":"2025-07-28T04:00:00Z","v":768047,"vw":25.321126},{"c":25.22,"h":25.4,"l":25.06,"n":11319,"o":25.4,"t":"2025-07-29T04:00:00Z","v":702041,"vw":25.210871},{"c":24.87,"h":25.27,"l":24.69,"n":15388,"o":25.17,"t":"2025-07-30T04:00:00Z","v":992444,"vw":24.947989},{"c":24.76,"h":24.97,"l":24.35,"n":17744,"o":24.55,"t":"2025-07-31T04:00:00Z","v":899768,"vw":24.735282},{"c":24.36,"h":24.5,"l":23.9,"n":15587,"o":24.26,"t":"2025-08-01T04:00:00Z","v":1156443,"vw":24.285408},{"c":24.76,"h":24.79,"l":24.36,"n":12916,"o":24.47,"t":"2025-08-04T04:00:00Z","v":795391,"vw":24.708299},{"c":25.13,"h":25.375,"l":24.64,"n":22099,"o":24.9,"t":"2025-08-05T04:00:00Z","v":1407544,"vw":25.136155},{"c":20.55,"h":20.84,"l":17.62,"n":67194,"o":20.84,"t":"2025-08-06T04:00:00Z","v":6196466,"vw":19.4932},{"c":19.97,"h":20.84,"l":19.78,"n":36035,"o":20.51,"t":"2025-08-07T04:00:00Z","v":3077992,"vw":20.053025},{"c":20.25,"h":20.56,"l":19.795,"n":31754,"o":19.95,"t":"2025-08-08T04:00:00Z","v":3065317,"vw":20.235309},{"c":20.33,"h":20.495,"l":20.08,"n":17319,"o":20.26,"t":"2025-08-11T04:00:00Z","v":1509385,"vw":20.316141},{"c":20.62,"h":21.01,"l":20.17,"n":17215,"o":20.38,"t":"2025-08-12T04:00:00Z","v":1228971,"vw":20.661012},{"c":21.49,"h":21.505,"l":20.775,"n":13302,"o":21,"t":"2025-08-13T04:00:00Z","v":900363,"vw":21.349478},{"c":21.2,"h":21.31,"l":20.91,"n":16076,"o":21.11,"t":"2025-08-14T04:00:00Z","v":972299,"vw":21.159027},{"c":21.02,"h":21.49,"l":21.02,"n":19144,"o":21.49,"t":"2025-08-15T04:00:00Z","v":1494182,"vw":21.166173},{"c":20.87,"h":21.03,"l":20.54,"n":20086,"o":21.03,"t":"2025-08-18T04:00:00Z","v":1715425,"vw":20.761651},{"c":21.07,"h":21.4,"l":20.78,"n":19060,"o":20.85,"t":"2025-08-19T04:00:00Z","v":1438956,"vw":21.021376},{"c":20.77,"h":21.12,"l":20.655,"n":14064,"o":21.01,"t":"2025-08-20T04:00:00Z","v":1014045,"vw":20.815313},{"c":20.81,"h":20.88,"l":20.55,"n":11033,"o":20.63,"t":"2025-08-21T04:00:00Z","v":691045,"vw":20.773859},{"c":21.63,"h":21.81,"l":20.98,"n":15053,"o":21.04,"t":"2025-08-22T04:00:00Z","v":1056808,"vw":21.609034},{"c":21.51,"h":21.65,"l":21.42,"n":12574,"o":21.63,"t":"2025-08-25T04:00:00Z","v":725572,"vw":21.502475},{"c":21.44,"h":21.645,"l":21.241,"n":14458,"o":21.43,"t":"2025-08-26T04:00:00Z","v":1024675,"vw":21.381643},{"c":21.6,"h":21.64,"l":21.315,"n":12574,"o":21.32,"t":"2025-08-27T04:00:00Z","v":876972,"vw":21.546679},{"c":21.67,"h":21.785,"l":21.35,"n":11419,"o":21.7,"t":"2025-08-28T04:00:00Z","v":747289,"vw":21.631371},{"c":21.43,"h":21.75,"l":21.3,"n":11739,"o":21.64,"t":"2025-08-29T04:00:00Z","v":755759,"vw":21.419927},{"c":21.26,"h":21.435,"l":21.125,"n":12188,"o":21.26,"t":"2025-09-02T04:00:00Z","v":956171,"vw":21.264425},{"c":21.44,"h":21.44,"l":21.07,"n":11813,"o":21.23,"t":"2025-09-03T04:00:00Z","v":821660,"vw":21.306642},{"c":21.83,"h":21.84,"l":21.28,"n":9852,"o":21.51,"t":"2025-09-04T04:00:00Z","v":564898,"vw":21.685497},{"c":21.95,"h":22.155,"l":21.74,"n":9743,"o":21.93,"t":"2025-09-05T04:00:00Z","v":426650,"vw":21.906105},{"c":21.42,"h":21.94,"l":21.3,"n":13926,"o":21.94,"t":"2025-09-08T04:00:00Z","v":702802,"vw":21.477988},{"c":21.05,"h":21.545,"l":20.99,"n":15245,"o":21.38,"t":"2025-09-09T04:00:00Z","v":742718,"vw":21.111116},{"c":20.95,"h":21.205,"l":20.82,"n":11279,"o":20.99,"t":"2025-09-10T04:00:00Z","v":731784,"vw":20.932873},{"c":21.08,"h":21.31,"l":20.985,"n":13635,"o":21.02,"t":"2025-09-11T04:00:00Z","v":933833,"vw":21.094452},{"c":20.76,"h":21.4,"l":20.76,"n":11950,"o":21.29,"t":"2025-09-12T04:00:00Z","v":677762,"vw":20.912917},{"c":20.95,"h":21.2,"l":20.795,"n":15567,"o":21.05,"t":"2025-09-15T04:00:00Z","v":985790,"vw":20.954207},{"c":20.73,"h":21.05,"l":20.58,"n":14876,"o":20.99,"t":"2025-09-16T04:00:00Z","v":1013275,"vw":20.707059},{"c":20.63,"h":21.23,"l":20.46,"n":15701,"o":20.73,"t":"2025-09-17T04:00:00Z","v":1127141,"vw":20.768822},{"c":21.28,"h":21.51,"l":20.71,"n":13481,"o":20.86,"t":"2025-09-18T04:00:00Z","v":873269,"vw":21.217502},{"c":20.99,"h":21.345,"l":20.82,"n":9390,"o":21.32,"t":"2025-09-19T04:00:00Z","v":1710210,"vw":21.014209},{"c":21.13,"h":21.145,"l":20.7,"n":11767,"o":20.98,"t":"2025-09-22T04:00:00Z","v":777766,"vw":21.016503},{"c":21.1,"h":21.61,"l":21.06,"n":13339,"o":21.22,"t":"2025-09-23T04:00:00Z","v":1256164,"vw":21.223209},{"c":20.86,"h":21.2,"l":20.74,"n":10186,"o":21.14,"t":"2025-09-24T04:00:00Z","v":632028,"vw":20.911977},{"c":20.84,"h":20.85,"l":20.35,"n":11397,"o":20.65,"t":"2025-09-25T04:00:00Z","v":688860,"vw":20.73251},{"c":20.99,"h":21,"l":20.735,"n":12707,"o":20.84,"t":"2025-09-26T04:00:00Z","v":892787,"vw":20.901418},{"c":20.8,"h":21.12,"l":20.65,"n":12742,"o":21.12,"t":"2025-09-29T04:00:00Z","v":745807,"vw":20.795449},{"c":20.93,"h":20.94,"l":20.6,"n":10266,"o":20.8,"t":"2025-09-30T04:00:00Z","v":647671,"vw":20.834895},{"c":21.05,"h":21.17,"l":20.74,"n":12025,"o":20.78,"t":"2025-10-01T04:00:00Z","v":639765,"vw":21.014188},{"c":21.45,"h":21.505,"l":21.0013,"n":11668,"o":21.07,"t":"2025-10-02T04:00:00Z","v":604676,"vw":21.363075},{"c":21.87,"h":21.965,"l":21.54,"n":13101,"o":21.61,"t":"2025-10-03T04:00:00Z","v":798056,"vw":21.845528},{"c":21.93,"h":22.115,"l":21.69,"n":12659,"o":21.94,"t":"2025-10-06T04:00:00Z","v":525406,"vw":21.9515},{"c":21.28,"h":22.1031,"l":21.235,"n":10393,"o":21.99,"t":"2025-10-07T04:00:00Z","v":549504,"vw":21.376996},{"c":21.53,"h":21.71,"l":21.092,"n":10387,"o":21.32,"t":"2025-10-08T04:00:00Z","v":447866,"vw":21.503977},{"c":21.23,"h":21.6,"l":21.085,"n":8518,"o":21.6,"t":"2025-10-09T04:00:00Z","v":462900,"vw":21.237917},{"c":20.45,"h":21.35,"l":20.38,"n":12704,"o":21.35,"t":"2025-10-10T04:00:00Z","v":734275,"vw":20.554459},{"c":21.28,"h":21.35,"l":20.7,"n":10635,"o":20.77,"t":"2025-10-13T04:00:00Z","v":606338,"vw":21.207725},{"c":22,"h":22.17,"l":20.975,"n":11081,"o":21.11,"t":"2025-10-14T04:00:00Z","v":642544,"vw":21.848364},{"c":22.15,"h":22.475,"l":21.83,"n":13930,"o":22.26,"t":"2025-10-15T04:00:00Z","v":1361855,"vw":22.07204},{"c":22.23,"h":22.4,"l":22.05,"n":9940,"o":22.24,"t":"2025-10-16T04:00:00Z","v":1119544,"vw":22.193679},{"c":22.16,"h":22.365,"l":21.8951,"n":12315,"o":22.02,"t":"2025-10-17T04:00:00Z","v":855524,"vw":22.171225},{"c":22.7,"h":22.75,"l":22.185,"n":9493,"o":22.28,"t":"2025-10-20T04:00:00Z","v":539400,"vw":22.637508},{"c":23,"h":23.12,"l":22.58,"n":11650,"o":22.58,"t":"2025-10-21T04:00:00Z","v":799391,"vw":22.981697},{"c":22.44,"h":22.88,"l":22.385,"n":14849,"o":22.8,"t":"2025-10-22T04:00:00Z","v":1129197,"vw":22.607456},{"c":22.75,"h":22.76,"l":22.33,"n":10980,"o":22.49,"t":"2025-10-23T04:00:00Z","v":779456,"vw":22.630132},{"c":22.75,"h":22.88,"l":22.59,"n":11186,"o":22.88,"t":"2025-10-24T04:00:00Z","v":618085,"vw":22.713337},{"c":22.77,"h":22.96,"l":22.61,"n":8009,"o":22.87,"t":"2025-10-27T04:00:00Z","v":356962,"vw":22.764754},{"c":22.68,"h":22.84,"l":22.4981,"n":8437,"o":22.83,"t":"2025-10-28T04:00:00Z","v":577048,"vw":22.694234},{"c":22.9,"h":23.215,"l":22.65,"n":13455,"o":22.8,"t":"2025-10-29T04:00:00Z","v":871249,"vw":22.925999},{"c":22.31,"h":22.96,"l":22.12,"n":15612,"o":22.63,"t":"2025-10-30T04:00:00Z","v":953443,"vw":22.375234},{"c":21.95,"h":22.39,"l":21.83,"n":12034,"o":22.27,"t":"2025-10-31T04:00:00Z","v":753275,"vw":22.032221},{"c":22.18,"h":22.26,"l":21.7,"n":13330,"o":21.87,"t":"2025-11-03T05:00:00Z","v":1112562,"vw":22.057708},{"c":22.11,"h":22.22,"l":21.78,"n":14170,"o":21.78,"t":"2025-11-04T05:00:00Z","v":872230,"vw":22.090964},{"c":25.27,"h":26.72,"l":24,"n":33847,"o":24.7,"t":"2025-11-05T05:00:00Z","v":3135236,"vw":25.759248},{"c":26.06,"h":26.4,"l":25.58,"n":22429,"o":25.58,"t":"2025-11-06T05:00:00Z","v":1586899,"vw":26.129964},{"c":26.26,"h":26.48,"l":25.7,"n":16186,"o":25.88,"t":"2025-11-07T05:00:00Z","v":970864,"vw":26.20156},{"c":27.07,"h":27.27,"l":26.06,"n":15934,"o":26.4,"t":"2025-11-10T05:00:00Z","v":1010031,"vw":26.972181},{"c":27.78,"h":28.07,"l":26.92,"n":17386,"o":27.03,"t":"2025-11-11T05:00:00Z","v":1109884,"vw":27.688452},{"c":27.65,"h":28.43,"l":27.65,"n":14148,"o":27.72,"t":"2025-11-12T05:00:00Z","v":859254,"vw":27.879914},{"c":27.59,"h":28.12,"l":27.4,"n":15272,"o":27.88,"t":"2025-11-13T05:00:00Z","v":843673,"vw":27.620573},{"c":26.9,"h":27.325,"l":26.84,"n":15422,"o":27.21,"t":"2025-11-14T05:00:00Z","v":742945,"vw":27.003423},{"c":25.92,"h":27.03,"l":25.89,"n":14850,"o":26.94,"t":"2025-11-17T05:00:00Z","v":843145,"vw":26.21512},{"c":25.77,"h":26.3,"l":25.56,"n":13923,"o":25.74,"t":"2025-11-18T05:00:00Z","v":951225,"vw":25.840954},{"c":25.45,"h":25.96,"l":25.38,"n":12703,"o":25.82,"t":"2025-11-19T05:00:00Z","v":746395,"vw":25.514363},{"c":25.53,"h":26.22,"l":25.23,"n":14798,"o":25.85,"t":"2025-11-20T05:00:00Z","v":690887,"vw":25.550829},{"c":26.8,"h":26.81,"l":25.29,"n":12880,"o":25.71,"t":"2025-11-21T05:00:00Z","v":730983,"vw":26.539008},{"c":27.12,"h":27.34,"l":26.62,"n":13107,"o":26.71,"t":"2025-11-24T05:00:00Z","v":1011329,"vw":27.122756},{"c":27.8,"h":27.92,"l":27.15,"n":15777,"o":27.3,"t":"2025-11-25T05:00:00Z","v":758998,"vw":27.613616},{"c":27.66,"h":28.25,"l":27.61,"n":12808,"o":27.61,"t":"2025-11-26T05:00:00Z","v":997732,"vw":27.816412},{"c":27.68,"h":27.83,"l":27.37,"n":6380,"o":27.8,"t":"2025-11-28T05:00:00Z","v":368256,"vw":27.601595},{"c":27.46,"h":27.59,"l":27.2,"n":12965,"o":27.33,"t":"2025-12-01T05:00:00Z","v":767272,"vw":27.412975},{"c":27.64,"h":27.71,"l":27.21,"n":11512,"o":27.64,"t":"2025-12-02T05:00:00Z","v":638834,"vw":27.56484},{"c":27.9,"h":28.07,"l":27.52,"n":10587,"o":27.76,"t":"2025-12-03T05:00:00Z","v":746475,"vw":27.895824},{"c":27.93,"h":28.235,"l":27.73,"n":9593,"o":27.79,"t":"2025-12-04T05:00:00Z","v":510016,"vw":27.958017},{"c":27.85,"h":28.035,"l":27.745,"n":10329,"o":27.85,"t":"2025-12-05T05:00:00Z","v":452630,"vw":27.85742},{"c":27.8,"h":27.97,"l":27.47,"n":12821,"o":27.96,"t":"2025-12-08T05:00:00Z","v":964860,"vw":27.74909},{"c":27.81,"h":28.07,"l":27.76,"n":10750,"o":27.76,"t":"2025-12-09T05:00:00Z","v":683270,"vw":27.892842},{"c":29.11,"h":29.23,"l":27.82,"n":13673,"o":27.82,"t":"2025-12-10T05:00:00Z","v":920840,"vw":28.87499},{"c":29.79,"h":29.84,"l":29.16,"n":15355,"o":29.2,"t":"2025-12-11T05:00:00Z","v":1231891,"vw":29.624177},{"c":29.33,"h":29.89,"l":29.08,"n":17233,"o":29.84,"t":"2025-12-12T05:00:00Z","v":1535660,"vw":29.44954},{"c":29.13,"h":29.44,"l":29.08,"n":11459,"o":29.26,"t":"2025-12-15T05:00:00Z","v":575346,"vw":29.197231},{"c":28.87,"h":29.34,"l":28.69,"n":15025,"o":29.25,"t":"2025-12-16T05:00:00Z","v":1063077,"vw":28.938011},{"c":28.5,"h":29.01,"l":28.39,"n":13004,"o":28.87,"t":"2025-12-17T05:00:00Z","v":943059,"vw":28.570188},{"c":28.43,"h":28.91,"l":28.42,"n":11107,"o":28.72,"t":"2025-12-18T05:00:00Z","v":760179,"vw":28.587883},{"c":28.74,"h":28.775,"l":28.2,"n":12237,"o":28.4,"t":"2025-12-19T05:00:00Z","v":1235322,"vw":28.634192},{"c":29.22,"h":29.33,"l":28.8,"n":8184,"o":28.94,"t":"2025-12-22T05:00:00Z","v":471423,"vw":29.18369},{"c":29.22,"h":29.45,"l":29.09,"n":8732,"o":29.18,"t":"2025-12-23T05:00:00Z","v":455401,"vw":29.250835},{"c":29.26,"h":29.31,"l":29.08,"n":4235,"o":29.08,"t":"2025-12-24T05:00:00Z","v":199777,"vw":29.232112},{"c":29.28,"h":29.31,"l":29.05,"n":5996,"o":29.26,"t":"2025-12-26T05:00:00Z","v":316567,"vw":29.228986},{"c":28.79,"h":29.31,"l":28.78,"n":7256,"o":29.21,"t":"2025-12-29T05:00:00Z","v":490710,"vw":28.906099},{"c":28.65,"h":28.99,"l":28.47,"n":9932,"o":28.99,"t":"2025-12-30T05:00:00Z","v":527166,"vw":28.635391},{"c":28.41,"h":28.69,"l":28.315,"n":7042,"o":28.69,"t":"2025-12-31T05:00:00Z","v":443158,"vw":28.413866},{"c":28.99,"h":29.06,"l":28.25,"n":11101,"o":28.61,"t":"2026-01-02T05:00:00Z","v":666033,"vw":28.820462},{"c":29.29,"h":29.86,"l":28.83,"n":12757,"o":28.89,"t":"2026-01-05T05:00:00Z","v":1071486,"vw":29.426831},{"c":29.51,"h":29.6,"l":28.84,"n":17153,"o":29.06,"t":"2026-01-06T05:00:00Z","v":1006480,"vw":29.337127},{"c":29.17,"h":30.03,"l":29.115,"n":13030,"o":30,"t":"2026-01-07T05:00:00Z","v":837409,"vw":29.344691},{"c":30.02,"h":30.12,"l":28.93,"n":13719,"o":29.02,"t":"2026-01-08T05:00:00Z","v":886400,"vw":29.934146},{"c":30.73,"h":30.76,"l":30.12,"n":15232,"o":30.17,"t":"2026-01-09T05:00:00Z","v":940234,"vw":30.514764},{"c":30.72,"h":31.35,"l":30.52,"n":15989,"o":31.12,"t":"2026-01-12T05:00:00Z","v":1035792,"vw":30.746073},{"c":33.28,"h":34.138,"l":32.48,"n":28743,"o":32.86,"t":"2026-01-13T05:00:00Z","v":2126419,"vw":33.406227},{"c":33.49,"h":34.105,"l":33.25,"n":23845,"o":33.31,"t":"2026-01-14T05:00:00Z","v":1698278,"vw":33.537699},{"c":34.56,"h":34.84,"l":33.4472,"n":20431,"o":33.71,"t":"2026-01-15T05:00:00Z","v":1294705,"vw":34.477729},{"c":34.02,"h":34.645,"l":33.59,"n":19220,"o":34.46,"t":"2026-01-16T05:00:00Z","v":1176941,"vw":34.009914},{"c":33.62,"h":34.13,"l":33.19,"n":14477,"o":33.34,"t":"2026-01-20T05:00:00Z","v":964676,"vw":33.650002},{"c":34.34,"h":34.34,"l":33.55,"n":18781,"o":33.94,"t":"2026-01-21T05:00:00Z","v":1190357,"vw":34.080532},{"c":34.68,"h":35.1,"l":34.41,"n":15682,"o":34.63,"t":"2026-01-22T05:00:00Z","v":1033837,"vw":34.781575},{"c":34.49,"h":34.76,"l":33.97,"n":11440,"o":34.76,"t":"2026-01-23T05:00:00Z","v":798351,"vw":34.260483},{"c":34.44,"h":34.76,"l":34.07,"n":14614,"o":34.66,"t":"2026-01-26T05:00:00Z","v":833862,"vw":34.494326},{"c":34.54,"h":34.64,"l":34.15,"n":11851,"o":34.36,"t":"2026-01-27T05:00:00Z","v":657471,"vw":34.432103},{"c":34.29,"h":34.66,"l":34.04,"n":14249,"o":34.66,"t":"2026-01-28T05:00:00Z","v":841395,"vw":34.288092},{"c":34.81,"h":34.83,"l":33.9315,"n":18165,"o":34.66,"t":"2026-01-29T05:00:00Z","v":1069296,"vw":34.571821},{"c":34.39,"h":34.92,"l":34.18,"n":20739,"o":34.51,"t":"2026-01-30T05:00:00Z","v":1290122,"vw":34.45985},{"c":35.56,"h":35.71,"l":33.97,"n":22567,"o":34.21,"t":"2026-02-02T05:00:00Z","v":1460391,"vw":35.396463},{"c":35.76,"h":36.34,"l":35.12,"n":26267,"o":35.85,"t":"2026-02-03T05:00:00Z","v":1566898,"vw":35.719444},{"c":38.35,"h":40.9,"l":36.51,"n":52677,"o":39.5,"t":"2026-02-04T05:00:00Z","v":3863747,"vw":38.940601},{"c":38.28,"h":38.52,"l":37.24,"n":39451,"o":37.86,"t":"2026-02-05T05:00:00Z","v":3145082,"vw":38.063615},{"c":40.32,"h":40.85,"l":38.93,"n":31009,"o":39,"t":"2026-02-06T05:00:00Z","v":2409930,"vw":40.355204},{"c":40.71,"h":40.92,"l":39.63,"n":33514,"o":40.4,"t":"2026-02-09T05:00:00Z","v":2515579,"vw":40.467186},{"c":41.1,"h":41.505,"l":40.0101,"n":23880,"o":40.51,"t":"2026-02-10T05:00:00Z","v":1530125,"vw":41.092356},{"c":40.26,"h":41.74,"l":40.1,"n":26774,"o":41.4,"t":"2026-02-11T05:00:00Z","v":1851051,"vw":40.379579},{"c":39.3,"h":41.69,"l":38.835,"n":43656,"o":41.55,"t":"2026-02-12T05:00:00Z","v":3574378,"vw":39.813095},{"c":39.59,"h":39.93,"l":38.52,"n":23788,"o":39.37,"t":"2026-02-13T05:00:00Z","v":2220287,"vw":39.510881},{"c":39.06,"h":39.625,"l":38.69,"n":20231,"o":39.32,"t":"2026-02-17T05:00:00Z","v":1520795,"vw":39.226395},{"c":38.46,"h":39.48,"l":38.37,"n":17778,"o":39.04,"t":"2026-02-18T05:00:00Z","v":1433312,"vw":38.726073},{"c":38.62,"h":38.72,"l":37.93,"n":20862,"o":38.17,"t":"2026-02-19T05:00:00Z","v":1476882,"vw":38.503408},{"c":39.59,"h":39.61,"l":38.455,"n":19998,"o":38.49,"t":"2026-02-20T05:00:00Z","v":1667300,"vw":39.343623},{"c":39.04,"h":39.59,"l":38.31,"n":16228,"o":39.4,"t":"2026-02-23T05:00:00Z","v":1171387,"vw":38.935437},{"c":40.1,"h":40.59,"l":38.92,"n":20859,"o":39.18,"t":"2026-02-24T05:00:00Z","v":1211419,"vw":40.171643},{"c":40.03,"h":40.4,"l":39.43,"n":16776,"o":40.25,"t":"2026-02-25T05:00:00Z","v":1078796,"vw":40.071168},{"c":40.11,"h":40.5,"l":39.57,"n":17587,"o":39.93,"t":"2026-02-26T05:00:00Z","v":1250145,"vw":40.116929},{"c":40.28,"h":40.33,"l":38.9,"n":19980,"o":39.51,"t":"2026-02-27T05:00:00Z","v":2165369,"vw":40.053612},{"c":41.01,"h":41.07,"l":39.0101,"n":22057,"o":39.58,"t":"2026-03-02T05:00:00Z","v":1806506,"vw":40.662976},{"c":40.57,"h":40.58,"l":38.49,"n":18065,"o":39.61,"t":"2026-03-03T05:00:00Z","v":1246425,"vw":40.207123},{"c":41.78,"h":42.03,"l":40.595,"n":38398,"o":40.88,"t":"2026-03-04T05:00:00Z","v":3239990,"vw":41.600882},{"c":40.02,"h":41.73,"l":39.73,"n":23668,"o":41.19,"t":"2026-03-05T05:00:00Z","v":1682032,"vw":40.44834},{"c":37.18,"h":39.255,"l":36.85,"n":29087,"o":39.06,"t":"2026-03-06T05:00:00Z","v":2007838,"vw":37.378943},{"c":38.22,"h":38.3,"l":35.81,"n":18908,"o":36.3,"t":"2026-03-09T04:00:00Z","v":973590,"vw":37.389371},{"c":38.04,"h":39.15,"l":37.795,"n":16362,"o":38,"t":"2026-03-10T04:00:00Z","v":920473,"vw":38.39424},{"c":40.3,"h":40.44,"l":37.125,"n":33479,"o":37.75,"t":"2026-03-11T04:00:00Z","v":2927806,"vw":39.625338},{"c":38.76,"h":40.67,"l":38.6,"n":45837,"o":39.34,"t":"2026-03-12T04:00:00Z","v":4501159,"vw":39.493214},{"c":38.19,"h":39.02,"l":37.81,"n":27147,"o":38.82,"t":"2026-03-13T04:00:00Z","v":1902475,"vw":38.345739},{"c":37.78,"h":39.06,"l":37.73,"n":17112,"o":38.75,"t":"2026-03-16T04:00:00Z","v":997828,"vw":38.049371},{"c":37.52,"h":38.63,"l":36.31,"n":20396,"o":38.21,"t":"2026-03-17T04:00:00Z","v":1640308,"vw":37.411013},{"c":36.07,"h":37.98,"l":36.02,"n":20167,"o":37.5,"t":"2026-03-18T04:00:00Z","v":1348023,"vw":36.531844},{"c":35.18,"h":35.89,"l":34.29,"n":25702,"o":35.44,"t":"2026-03-19T04:00:00Z","v":1623386,"vw":35.112168},{"c":34.12,"h":35.335,"l":33.71,"n":18543,"o":35.24,"t":"2026-03-20T04:00:00Z","v":2328501,"vw":34.167505},{"c":35.63,"h":36.16,"l":34.5,"n":21301,"o":34.5,"t":"2026-03-23T04:00:00Z","v":1205229,"vw":35.663231},{"c":36.11,"h":36.62,"l":35.255,"n":11624,"o":35.29,"t":"2026-03-24T04:00:00Z","v":640110,"vw":36.130348},{"c":36.37,"h":36.9,"l":36.03,"n":15835,"o":36.74,"t":"2026-03-25T04:00:00Z","v":945289,"vw":36.356725},{"c":35.61,"h":36.295,"l":35.52,"n":12901,"o":35.83,"t":"2026-03-26T04:00:00Z","v":598132,"vw":35.706616},{"c":36.08,"h":36.3,"l":34.87,"n":22518,"o":35.33,"t":"2026-03-27T04:00:00Z","v":1708199,"vw":35.846488},{"c":34.77,"h":36.51,"l":34.62,"n":17445,"o":36.51,"t":"2026-03-30T04:00:00Z","v":999293,"vw":34.957546},{"c":36.13,"h":36.605,"l":35.26,"n":15806,"o":35.51,"t":"2026-03-31T04:00:00Z","v":1085194,"vw":35.950036},{"c":36.51,"h":37.365,"l":36.24,"n":17320,"o":36.66,"t":"2026-04-01T04:00:00Z","v":1225021,"vw":36.730193},{"c":35.99,"h":36.54,"l":34.935,"n":12693,"o":35.3,"t":"2026-04-02T04:00:00Z","v":647471,"vw":35.924248},{"c":36.26,"h":36.45,"l":35.6775,"n":13813,"o":35.95,"t":"2026-04-06T04:00:00Z","v":849270,"vw":36.205477},{"c":36.36,"h":36.52,"l":35.79,"n":16962,"o":36.12,"t":"2026-04-07T04:00:00Z","v":910751,"vw":36.246051},{"c":37.93,"h":38.86,"l":37.74,"n":17404,"o":38.25,"t":"2026-04-08T04:00:00Z","v":1480314,"vw":38.039017},{"c":39.1,"h":39.32,"l":37.62,"n":16072,"o":37.8,"t":"2026-04-09T04:00:00Z","v":929597,"vw":38.866655},{"c":38.85,"h":39.49,"l":38.7,"n":13565,"o":39.25,"t":"2026-04-10T04:00:00Z","v":765835,"vw":38.903008},{"c":39.57,"h":39.82,"l":38.47,"n":15560,"o":38.72,"t":"2026-04-13T04:00:00Z","v":1537579,"vw":39.340603},{"c":39.18,"h":39.955,"l":38.95,"n":11983,"o":39.57,"t":"2026-04-14T04:00:00Z","v":728125,"vw":39.339096},{"c":38.09,"h":39.18,"l":37.61,"n":12390,"o":39.18,"t":"2026-04-15T04:00:00Z","v":697550,"vw":38.047134},{"c":38.31,"h":38.66,"l":37.77,"n":13244,"o":37.77,"t":"2026-04-16T04:00:00Z","v":902901,"vw":38.330339},{"c":38.95,"h":39.91,"l":38.72,"n":13791,"o":38.99,"t":"2026-04-17T04:00:00Z","v":1069008,"vw":39.207174},{"c":38.6,"h":39.1562,"l":38.16,"n":13725,"o":38.8,"t":"2026-04-20T04:00:00Z","v":1060215,"vw":38.708306},{"c":38.88,"h":39.26,"l":38.49,"n":15139,"o":38.58,"t":"2026-04-21T04:00:00Z","v":1120215,"vw":38.81238},{"c":38.98,"h":39.82,"l":38.25,"n":13742,"o":39.38,"t":"2026-04-22T04:00:00Z","v":1543488,"vw":38.750914},{"c":39.48,"h":40.28,"l":38.81,"n":14207,"o":39.21,"t":"2026-04-23T04:00:00Z","v":1072643,"vw":39.627341},{"c":39.2,"h":39.87,"l":38.715,"n":10306,"o":39.47,"t":"2026-04-24T04:00:00Z","v":612101,"vw":39.146004},{"c":39.65,"h":40.02,"l":39.03,"n":13909,"o":39.45,"t":"2026-04-27T04:00:00Z","v":982372,"vw":39.564072},{"c":39.24,"h":40.01,"l":38.69,"n":15106,"o":39.68,"t":"2026-04-28T04:00:00Z","v":749453,"vw":39.185709},{"c":38.55,"h":39.81,"l":38.27,"n":14788,"o":39.36,"t":"2026-04-29T04:00:00Z","v":959512,"vw":38.665201},{"c":38.71,"h":39.19,"l":38.6,"n":15086,"o":38.73,"t":"2026-04-30T04:00:00Z","v":848711,"vw":38.802533},{"c":38.47,"h":38.605,"l":37.71,"n":17619,"o":38.55,"t":"2026-05-01T04:00:00Z","v":1230194,"vw":38.372226},{"c":36.76,"h":38.22,"l":36.67,"n":18343,"o":38.18,"t":"2026-05-04T04:00:00Z","v":1163915,"vw":37.10018},{"c":37.51,"h":38.235,"l":37.18,"n":20746,"o":37.18,"t":"2026-05-05T04:00:00Z","v":1169252,"vw":37.700664},{"c":43.27,"h":43.81,"l":37.7101,"n":40788,"o":39,"t":"2026-05-06T04:00:00Z","v":3433193,"vw":42.542261},{"c":41.71,"h":43.1199,"l":41.59,"n":31105,"o":42.94,"t":"2026-05-07T04:00:00Z","v":2493781,"vw":42.120247},{"c":36.1,"h":42,"l":36.07,"n":44971,"o":42,"t":"2026-05-08T04:00:00Z","v":3190324,"vw":37.685059},{"c":37.07,"h":37.65,"l":35.425,"n":30131,"o":36.36,"t":"2026-05-11T04:00:00Z","v":1879317,"vw":36.984803},{"c":35.82,"h":37.3,"l":35.8,"n":21459,"o":36.85,"t":"2026-05-12T04:00:00Z","v":1342053,"vw":36.116968},{"c":35.08,"h":36.33,"l":35.02,"n":29669,"o":36.15,"t":"2026-05-13T04:00:00Z","v":2098249,"vw":35.391497},{"c":35.18,"h":36.23,"l":34.74,"n":18606,"o":35.85,"t":"2026-05-14T04:00:00Z","v":1248699,"vw":35.135174},{"c":34.65,"h":35.03,"l":34.18,"n":20328,"o":34.6,"t":"2026-05-15T04:00:00Z","v":1391295,"vw":34.541094},{"c":34.92,"h":35.33,"l":34.14,"n":23224,"o":34.86,"t":"2026-05-18T04:00:00Z","v":1627145,"vw":34.941691},{"c":34.58,"h":35.1,"l":33.915,"n":18125,"o":34.75,"t":"2026-05-19T04:00:00Z","v":1086890,"vw":34.576631},{"c":35.76,"h":35.83,"l":34.7,"n":19648,"o":34.97,"t":"2026-05-20T04:00:00Z","v":1279759,"vw":35.666783},{"c":35.22,"h":35.935,"l":35,"n":15666,"o":35.49,"t":"2026-05-21T04:00:00Z","v":1308146,"vw":35.301412},{"c":36.08,"h":36.145,"l":35,"n":11492,"o":35.49,"t":"2026-05-22T04:00:00Z","v":793716,"vw":35.96394},{"c":36.94,"h":37,"l":36.21,"n":15271,"o":36.85,"t":"2026-05-26T04:00:00Z","v":1903945,"vw":36.751215},{"c":34.76,"h":36.34,"l":34.4,"n":27972,"o":36.2,"t":"2026-05-27T04:00:00Z","v":2338827,"vw":35.250059},{"c":33.66,"h":34.51,"l":33.22,"n":22221,"o":34.32,"t":"2026-05-28T04:00:00Z","v":1307902,"vw":33.570368},{"c":32.8,"h":33.53,"l":32.74,"n":19610,"o":33.16,"t":"2026-05-29T04:00:00Z","v":1629203,"vw":32.938386},{"c":31.74,"h":32.6399,"l":31.715,"n":26177,"o":32.575,"t":"2026-06-01T04:00:00Z","v":1806976,"vw":31.903912},{"c":33.56,"h":33.8,"l":31.93,"n":28623,"o":32,"t":"2026-06-02T04:00:00Z","v":2040077,"vw":33.273249},{"c":32.67,"h":33.62,"l":32.6,"n":20724,"o":33.2,"t":"2026-06-03T04:00:00Z","v":1375903,"vw":32.850244},{"c":32.9,"h":33.21,"l":32.59,"n":17797,"o":32.89,"t":"2026-06-04T04:00:00Z","v":1206331,"vw":32.887538},{"c":32.63,"h":33.045,"l":32.32,"n":16838,"o":32.55,"t":"2026-06-05T04:00:00Z","v":890392,"vw":32.658906},{"c":33.25,"h":33.72,"l":32.5311,"n":19646,"o":32.89,"t":"2026-06-08T04:00:00Z","v":1155366,"vw":33.352215},{"c":34.01,"h":34.61,"l":33.445,"n":25844,"o":33.83,"t":"2026-06-09T04:00:00Z","v":1454355,"vw":33.988304},{"c":33.3,"h":34.385,"l":33.095,"n":17898,"o":33.86,"t":"2026-06-10T04:00:00Z","v":1102877,"vw":33.566878},{"c":34.6,"h":34.875,"l":33.625,"n":18365,"o":33.8,"t":"2026-06-11T04:00:00Z","v":1089348,"vw":34.405138},{"c":34.98,"h":35.4,"l":34.605,"n":17516,"o":35,"t":"2026-06-12T04:00:00Z","v":795047,"vw":34.961174},{"c":35.55,"h":36.09,"l":35.295,"n":15395,"o":35.74,"t":"2026-06-15T04:00:00Z","v":960162,"vw":35.700393},{"c":36.5,"h":36.83,"l":35.86,"n":15123,"o":35.86,"t":"2026-06-16T04:00:00Z","v":1011061,"vw":36.553214},{"c":36.36,"h":37.55,"l":35.96,"n":14879,"o":36.64,"t":"2026-06-17T04:00:00Z","v":893737,"vw":36.625541},{"c":36.32,"h":37.38,"l":35.985,"n":15818,"o":36.98,"t":"2026-06-18T04:00:00Z","v":1712828,"vw":36.380402},{"c":35.44,"h":36.6999,"l":34.75,"n":26394,"o":36.14,"t":"2026-06-22T04:00:00Z","v":1760971,"vw":35.353711},{"c":35.1,"h":35.615,"l":34.61,"n":13579,"o":34.61,"t":"2026-06-23T04:00:00Z","v":664932,"vw":35.163196},{"c":34.45,"h":35.47,"l":34.2667,"n":14509,"o":35.13,"t":"2026-06-24T04:00:00Z","v":1004804,"vw":34.593526},{"c":36.53,"h":36.58,"l":34.51,"n":14772,"o":34.86,"t":"2026-06-25T04:00:00Z","v":1314098,"vw":36.22626},{"c":35.78,"h":36.1,"l":35.265,"n":12997,"o":36.04,"t":"2026-06-26T04:00:00Z","v":2637538,"vw":35.786115},{"c":34.82,"h":35.87,"l":34.39,"n":17209,"o":35.44,"t":"2026-06-29T04:00:00Z","v":1139202,"vw":34.887348},{"c":35.05,"h":35.36,"l":34.6,"n":15077,"o":34.6,"t":"2026-06-30T04:00:00Z","v":835063,"vw":35.068844},{"c":33.62,"h":35.01,"l":33.53,"n":18036,"o":35.01,"t":"2026-07-01T04:00:00Z","v":1039183,"vw":33.815691},{"c":33.49,"h":34.575,"l":32.975,"n":16284,"o":33.98,"t":"2026-07-02T04:00:00Z","v":769969,"vw":33.59141},{"c":34.22,"h":34.25,"l":33.5,"n":13160,"o":33.5,"t":"2026-07-06T04:00:00Z","v":695587,"vw":34.082953},{"c":33.35,"h":34.135,"l":32.78,"n":12942,"o":33.87,"t":"2026-07-07T04:00:00Z","v":682665,"vw":33.274196},{"c":33.11,"h":33.23,"l":32.65,"n":15261,"o":32.88,"t":"2026-07-08T04:00:00Z","v":1039951,"vw":33.043687},{"c":33.14,"h":34.01,"l":32.93,"n":15946,"o":33.62,"t":"2026-07-09T04:00:00Z","v":901916,"vw":33.345645},{"c":33.6,"h":33.74,"l":32.76,"n":14670,"o":32.92,"t":"2026-07-10T04:00:00Z","v":972076,"vw":33.54729},{"c":33.68,"h":34.19,"l":33.03,"n":14117,"o":33.11,"t":"2026-07-13T04:00:00Z","v":886624,"vw":33.739505},{"c":34.32,"h":34.77,"l":33.91,"n":10767,"o":34.39,"t":"2026-07-14T04:00:00Z","v":625904,"vw":34.2685},{"c":34.76,"h":34.87,"l":34.06,"n":11900,"o":34.44,"t":"2026-07-15T04:00:00Z","v":647464,"vw":34.664987},{"c":35.53,"h":35.905,"l":34.53,"n":12456,"o":34.53,"t":"2026-07-16T04:00:00Z","v":696233,"vw":35.524153},{"c":33.74,"h":34.21,"l":32.121,"n":19497,"o":33.1,"t":"2026-07-17T04:00:00Z","v":1301916,"vw":33.549881},{"c":33.73,"h":34.4699,"l":33.5,"n":18299,"o":34.14,"t":"2026-07-20T04:00:00Z","v":1118009,"vw":33.859056},{"c":34.39,"h":34.55,"l":33.37,"n":12962,"o":34.4,"t":"2026-07-21T04:00:00Z","v":768583,"vw":34.239624},{"c":34.73,"h":35.24,"l":34.455,"n":10355,"o":34.53,"t":"2026-07-22T04:00:00Z","v":505322,"vw":34.739245},{"c":34.86,"h":35.35,"l":34.44,"n":14850,"o":34.6,"t":"2026-07-23T04:00:00Z","v":792014,"vw":34.896188},{"c":35.23,"h":35.65,"l":35.02,"n":9577,"o":35.49,"t":"2026-07-24T04:00:00Z","v":983427,"vw":35.29571},{"c":35.32,"h":36.12,"l":34.87,"n":11141,"o":35.76,"t":"2026-07-27T04:00:00Z","v":697944,"vw":35.293},{"c":35.61,"h":36.3,"l":35.01,"n":13365,"o":35.32,"t":"2026-07-28T04:00:00Z","v":774730,"vw":35.66036},{"c":33.55,"h":35.34,"l":32.99,"n":23548,"o":35.21,"t":"2026-07-29T04:00:00Z","v":1409040,"vw":33.791749},{"c":33.32,"h":34.57,"l":33.2,"n":17396,"o":34.44,"t":"2026-07-30T04:00:00Z","v":1033020,"vw":33.461557},{"c":33.97,"h":34.21,"l":33.12,"n":13756,"o":33.88,"t":"2026-07-31T04:00:00Z","v":850687,"vw":33.899167},{"c":34.9,"h":35.34,"l":34.06,"n":23791,"o":34.07,"t":"2026-08-03T04:00:00Z","v":1948347,"vw":34.871068},{"c":36.06,"h":36.41,"l":34.61,"n":34140,"o":35.36,"t":"2026-08-04T04:00:00Z","v":2193622,"vw":35.992388},{"c":34.16,"h":41.12,"l":33.875,"n":39100,"o":40.5,"t":"2026-08-05T04:00:00Z","v":3356203,"vw":35.496731},{"c":33.85,"h":34.53,"l":33.15,"n":26427,"o":33.5,"t":"2026-08-06T04:00:00Z","v":2233072,"vw":33.785516},{"c":33.13,"h":34.51,"l":32.921,"n":21580,"o":34.36,"t":"2026-08-07T04:00:00Z","v":1326685,"vw":33.263982},{"c":31.59,"h":32.46,"l":31.49,"n":24114,"o":32.45,"t":"2026-08-10T04:00:00Z","v":1923123,"vw":31.829923},{"c":30.24,"h":31.95,"l":30.11,"n":26278,"o":31.45,"t":"2026-08-11T04:00:00Z","v":2145131,"vw":30.656265},{"c":30.78,"h":31.04,"l":30.14,"n":23602,"o":30.54,"t":"2026-08-12T04:00:00Z","v":1684423,"vw":30.670313},{"c":30.38,"h":31.05,"l":30.35,"n":23797,"o":31.03,"t":"2026-08-13T04:00:00Z","v":1882204,"vw":30.55064},{"c":31.22,"h":31.44,"l":30.26,"n":24431,"o":30.32,"t":"2026-08-14T04:00:00Z","v":1681991,"vw":31.17679},{"c":31.81,"h":31.84,"l":30.52,"n":25633,"o":31.1,"t":"2026-08-17T04:00:00Z","v":2661484,"vw":31.543015},{"c":30.74,"h":31.5,"l":30.565,"n":19003,"o":31.5,"t":"2026-08-18T04:00:00Z","v":1622277,"vw":30.777623},{"c":30.58,"h":31.2,"l":30.49,"n":20558,"o":31.2,"t":"2026-08-19T04:00:00Z","v":1681230,"vw":30.690603},{"c":29.78,"h":30.51,"l":29.66,"n":19073,"o":30.3,"t":"2026-08-20T04:00:00Z","v":1557870,"vw":29.969158},{"c":29.96,"h":30.45,"l":29.9,"n":17661,"o":30.17,"t":"2026-08-21T04:00:00Z","v":1697159,"vw":30.111933},{"c":29.3,"h":30.08,"l":29.01,"n":21483,"o":30.08,"t":"2026-08-24T04:00:00Z","v":1888071,"vw":29.270677},{"c":29.27,"h":30.15,"l":28.9251,"n":17579,"o":30,"t":"2026-08-25T04:00:00Z","v":1299423,"vw":29.167522},{"c":30.01,"h":30.01,"l":29,"n":16447,"o":29.45,"t":"2026-08-26T04:00:00Z","v":1261929,"vw":29.892042},{"c":30.21,"h":30.45,"l":29.42,"n":14404,"o":29.91,"t":"2026-08-27T04:00:00Z","v":982724,"vw":30.136214},{"c":29.54,"h":30.46,"l":29.4,"n":13204,"o":30.27,"t":"2026-08-28T04:00:00Z","v":882716,"vw":29.62807},{"c":29.34,"h":29.7,"l":29.155,"n":13475,"o":29.56,"t":"2026-08-31T04:00:00Z","v":1038024,"vw":29.298911},{"c":29.19,"h":29.79,"l":28.81,"n":20563,"o":29.79,"t":"2026-09-01T04:00:00Z","v":1417843,"vw":29.111211},{"c":29.45,"h":29.73,"l":28.96,"n":17767,"o":29.27,"t":"2026-09-02T04:00:00Z","v":1491255,"vw":29.377563},{"c":29.43,"h":29.65,"l":28.74,"n":16818,"o":29.65,"t":"2026-09-03T04:00:00Z","v":1323437,"vw":29.330613},{"c":31.02,"h":31.02,"l":29.45,"n":29356,"o":29.6,"t":"2026-09-04T04:00:00Z","v":2793401,"vw":30.715063},{"c":30.47,"h":31.15,"l":30.2415,"n":19713,"o":31.02,"t":"2026-09-08T04:00:00Z","v":1429247,"vw":30.476933},{"c":29.64,"h":30.63,"l":29.38,"n":25386,"o":30.37,"t":"2026-09-09T04:00:00Z","v":1454206,"vw":29.670955},{"c":29.13,"h":29.451,"l":28.75,"n":20740,"o":29.32,"t":"2026-09-10T04:00:00Z","v":1431488,"vw":29.15493},{"c":29.44,"h":30.085,"l":29.34,"n":18716,"o":29.75,"t":"2026-09-11T04:00:00Z","v":1298192,"vw":29.491583},{"c":29.42,"h":29.76,"l":28.77,"n":17389,"o":29,"t":"2026-09-14T04:00:00Z","v":1065941,"vw":29.384251},{"c":29.31,"h":29.665,"l":29.19,"n":15821,"o":29.62,"t":"2026-09-15T04:00:00Z","v":1098498,"vw":29.330275},{"c":29.7,"h":29.95,"l":29.245,"n":17508,"o":29.55,"t":"2026-09-16T04:00:00Z","v":1212537,"vw":29.648969},{"c":29.84,"h":30.3099,"l":29.745,"n":15962,"o":30.27,"t":"2026-09-17T04:00:00Z","v":1127955,"vw":29.925219},{"c":29.77,"h":30.09,"l":29.465,"n":17190,"o":29.69,"t":"2026-09-18T04:00:00Z","v":2518612,"vw":29.749933},{"c":29.47,"h":30.24,"l":29.46,"n":16060,"o":30.16,"t":"2026-09-21T04:00:00Z","v":1030229,"vw":29.60281},{"c":29.6,"h":29.82,"l":29.31,"n":15997,"o":29.82,"t":"2026-09-22T04:00:00Z","v":1112493,"vw":29.610815},{"c":29.94,"h":30.1,"l":29.2,"n":15096,"o":29.47,"t":"2026-09-23T04:00:00Z","v":859249,"vw":29.868166},{"c":30.07,"h":30.45,"l":29.65,"n":20091,"o":29.71,"t":"2026-09-24T04:00:00Z","v":1782827,"vw":30.107545},{"c":31.03,"h":31.16,"l":30.12,"n":16596,"o":30.16,"t":"2026-09-25T04:00:00Z","v":1231676,"vw":30.934822},{"c":31.8,"h":32.29,"l":30.69,"n":23336,"o":30.95,"t":"2026-09-28T04:00:00Z","v":1492795,"vw":31.853404},{"c":31.01,"h":32.11,"l":30.93,"n":18482,"o":32.03,"t":"2026-09-29T04:00:00Z","v":1115798,"vw":31.159829},{"c":30.74,"h":31.55,"l":30.74,"n":19252,"o":31.05,"t":"2026-09-30T04:00:00Z","v":2002829,"vw":30.828037},{"c":31.67,"h":31.8,"l":30.03,"n":23561,"o":30.63,"t":"2026-10-01T04:00:00Z","v":1764748,"vw":31.436308},{"c":32.6,"h":33.05,"l":32.05,"n":20980,"o":32.05,"t":"2026-10-02T04:00:00Z","v":1547648,"vw":32.664593},{"c":32.86,"h":33.3,"l":32.135,"n":17735,"o":32.49,"t":"2026-10-05T04:00:00Z","v":2163562,"vw":32.841238},{"c":33.41,"h":33.64,"l":33,"n":17226,"o":33,"t":"2026-10-06T04:00:00Z","v":1324534,"vw":33.388166},{"c":32.27,"h":32.98,"l":31.51,"n":15550,"o":32.98,"t":"2026-10-07T04:00:00Z","v":1108745,"vw":32.099866},{"c":31.71,"h":32.01,"l":31.3,"n":18263,"o":31.6,"t":"2026-10-08T04:00:00Z","v":1542206,"vw":31.700639},{"c":31.92,"h":32.34,"l":31.32,"n":15833,"o":31.69,"t":"2026-10-09T04:00:00Z","v":863796,"vw":31.959323},{"c":31.64,"h":32.29,"l":31.57,"n":14201,"o":31.89,"t":"2026-10-12T04:00:00Z","v":827395,"vw":31.820542},{"c":31.32,"h":31.93,"l":31.015,"n":15386,"o":31.8,"t":"2026-10-13T04:00:00Z","v":986624,"vw":31.279188},{"c":30.9,"h":31.495,"l":30.855,"n":15117,"o":31.05,"t":"2026-10-14T04:00:00Z","v":1297898,"vw":30.968904},{"c":30.99,"h":31.05,"l":30.33,"n":13884,"o":30.63,"t":"2026-10-15T04:00:00Z","v":1141145,"vw":30.781419},{"c":30.79,"h":31.47,"l":30.29,"n":23380,"o":30.94,"t":"2026-10-16T04:00:00Z","v":1624167,"vw":30.775522},{"c":30.62,"h":31.19,"l":30.56,"n":16132,"o":30.63,"t":"2026-10-19T04:00:00Z","v":1116870,"vw":30.721951},{"c":31.21,"h":31.349,"l":30.4,"n":16916,"o":30.4,"t":"2026-10-20T04:00:00Z","v":1322711,"vw":31.099759},{"c":31.11,"h":31.5,"l":30.92,"n":14032,"o":31.45,"t":"2026-10-21T04:00:00Z","v":1052650,"vw":31.127214},{"c":29.59,"h":30.56,"l":28.86,"n":22437,"o":30.55,"t":"2026-10-22T04:00:00Z","v":1402467,"vw":29.429389}],"volatilityBars":[{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-09-21T11:15:00Z","v":114,"vw":30},{"c":29.85,"h":30.24,"l":29.83,"n":225,"o":30.16,"t":"2026-09-21T13:30:00Z","v":20048,"vw":30.03099},{"c":29.755,"h":29.94,"l":29.69,"n":329,"o":29.875,"t":"2026-09-21T13:45:00Z","v":15845,"vw":29.78672},{"c":29.8,"h":29.81,"l":29.58,"n":339,"o":29.7,"t":"2026-09-21T14:00:00Z","v":12623,"vw":29.7168},{"c":29.895,"h":29.895,"l":29.77,"n":219,"o":29.82,"t":"2026-09-21T14:15:00Z","v":8254,"vw":29.805018},{"c":29.83,"h":29.94,"l":29.83,"n":440,"o":29.92,"t":"2026-09-21T14:30:00Z","v":16643,"vw":29.876539},{"c":29.75,"h":29.9,"l":29.7086,"n":436,"o":29.85,"t":"2026-09-21T14:45:00Z","v":17945,"vw":29.800275},{"c":29.78,"h":29.81,"l":29.715,"n":492,"o":29.75,"t":"2026-09-21T15:00:00Z","v":20115,"vw":29.762842},{"c":29.76,"h":29.84,"l":29.76,"n":374,"o":29.8,"t":"2026-09-21T15:15:00Z","v":13635,"vw":29.800136},{"c":29.64,"h":29.8,"l":29.64,"n":788,"o":29.77,"t":"2026-09-21T15:30:00Z","v":40394,"vw":29.744631},{"c":29.58,"h":29.64,"l":29.57,"n":547,"o":29.62,"t":"2026-09-21T15:45:00Z","v":28915,"vw":29.593433},{"c":29.71,"h":29.75,"l":29.55,"n":796,"o":29.58,"t":"2026-09-21T16:00:00Z","v":78518,"vw":29.64027},{"c":29.7,"h":29.745,"l":29.64,"n":530,"o":29.7,"t":"2026-09-21T16:15:00Z","v":24493,"vw":29.691945},{"c":29.74,"h":29.78,"l":29.7,"n":337,"o":29.7,"t":"2026-09-21T16:30:00Z","v":11809,"vw":29.735996},{"c":29.74,"h":29.77,"l":29.74,"n":343,"o":29.74,"t":"2026-09-21T16:45:00Z","v":10977,"vw":29.74922},{"c":29.755,"h":29.755,"l":29.71,"n":367,"o":29.74,"t":"2026-09-21T17:00:00Z","v":15021,"vw":29.732205},{"c":29.69,"h":29.79,"l":29.68,"n":411,"o":29.75,"t":"2026-09-21T17:15:00Z","v":26940,"vw":29.727991},{"c":29.695,"h":29.7,"l":29.62,"n":448,"o":29.68,"t":"2026-09-21T17:30:00Z","v":15783,"vw":29.649},{"c":29.68,"h":29.69,"l":29.64,"n":544,"o":29.68,"t":"2026-09-21T17:45:00Z","v":25992,"vw":29.663739},{"c":29.705,"h":29.71,"l":29.67,"n":394,"o":29.69,"t":"2026-09-21T18:00:00Z","v":18962,"vw":29.694692},{"c":29.7,"h":29.73,"l":29.665,"n":579,"o":29.705,"t":"2026-09-21T18:15:00Z","v":29951,"vw":29.690619},{"c":29.66,"h":29.72,"l":29.66,"n":441,"o":29.71,"t":"2026-09-21T18:30:00Z","v":20451,"vw":29.693925},{"c":29.675,"h":29.7,"l":29.66,"n":483,"o":29.68,"t":"2026-09-21T18:45:00Z","v":18875,"vw":29.668796},{"c":29.645,"h":29.695,"l":29.64,"n":671,"o":29.68,"t":"2026-09-21T19:00:00Z","v":26805,"vw":29.671923},{"c":29.56,"h":29.675,"l":29.54,"n":991,"o":29.645,"t":"2026-09-21T19:15:00Z","v":59243,"vw":29.607836},{"c":29.58,"h":29.585,"l":29.5,"n":828,"o":29.555,"t":"2026-09-21T19:30:00Z","v":31826,"vw":29.546596},{"c":29.46,"h":29.585,"l":29.46,"n":2833,"o":29.58,"t":"2026-09-21T19:45:00Z","v":174350,"vw":29.513546},{"c":29.47,"h":29.47,"l":29.47,"n":51,"o":29.47,"t":"2026-09-21T20:00:00Z","v":231278,"vw":29.47},{"c":29.625,"h":29.82,"l":29.48,"n":204,"o":29.82,"t":"2026-09-22T13:30:00Z","v":21417,"vw":29.686639},{"c":29.63,"h":29.74,"l":29.55,"n":356,"o":29.625,"t":"2026-09-22T13:45:00Z","v":22008,"vw":29.661509},{"c":29.68,"h":29.78,"l":29.63,"n":399,"o":29.6425,"t":"2026-09-22T14:00:00Z","v":20202,"vw":29.70497},{"c":29.47,"h":29.68,"l":29.46,"n":394,"o":29.68,"t":"2026-09-22T14:15:00Z","v":18660,"vw":29.566103},{"c":29.435,"h":29.59,"l":29.41,"n":502,"o":29.5,"t":"2026-09-22T14:30:00Z","v":19563,"vw":29.494248},{"c":29.37,"h":29.39,"l":29.31,"n":473,"o":29.37,"t":"2026-09-22T14:45:00Z","v":17105,"vw":29.350642},{"c":29.525,"h":29.525,"l":29.38,"n":391,"o":29.38,"t":"2026-09-22T15:00:00Z","v":15214,"vw":29.450756},{"c":29.44,"h":29.55,"l":29.435,"n":435,"o":29.53,"t":"2026-09-22T15:15:00Z","v":17768,"vw":29.485978},{"c":29.34,"h":29.425,"l":29.34,"n":284,"o":29.42,"t":"2026-09-22T15:30:00Z","v":10877,"vw":29.372919},{"c":29.51,"h":29.51,"l":29.36,"n":295,"o":29.36,"t":"2026-09-22T15:45:00Z","v":11389,"vw":29.42676},{"c":29.565,"h":29.58,"l":29.52,"n":311,"o":29.525,"t":"2026-09-22T16:00:00Z","v":12835,"vw":29.545448},{"c":29.56,"h":29.59,"l":29.54,"n":313,"o":29.55,"t":"2026-09-22T16:15:00Z","v":16501,"vw":29.56728},{"c":29.625,"h":29.64,"l":29.55,"n":419,"o":29.565,"t":"2026-09-22T16:30:00Z","v":18055,"vw":29.587589},{"c":29.595,"h":29.71,"l":29.59,"n":446,"o":29.6295,"t":"2026-09-22T16:45:00Z","v":22331,"vw":29.637263},{"c":29.5,"h":29.61,"l":29.49,"n":446,"o":29.605,"t":"2026-09-22T17:00:00Z","v":22913,"vw":29.560016},{"c":29.46,"h":29.53,"l":29.41,"n":903,"o":29.51,"t":"2026-09-22T17:15:00Z","v":56561,"vw":29.476956},{"c":29.55,"h":29.5797,"l":29.44,"n":381,"o":29.44,"t":"2026-09-22T17:30:00Z","v":16987,"vw":29.5171},{"c":29.72,"h":29.73,"l":29.57,"n":528,"o":29.57,"t":"2026-09-22T17:45:00Z","v":26746,"vw":29.643419},{"c":29.715,"h":29.755,"l":29.66,"n":504,"o":29.725,"t":"2026-09-22T18:00:00Z","v":18540,"vw":29.711296},{"c":29.69,"h":29.72,"l":29.67,"n":423,"o":29.71,"t":"2026-09-22T18:15:00Z","v":17142,"vw":29.695607},{"c":29.6,"h":29.69,"l":29.58,"n":557,"o":29.69,"t":"2026-09-22T18:30:00Z","v":20943,"vw":29.6081},{"c":29.67,"h":29.69,"l":29.61,"n":543,"o":29.61,"t":"2026-09-22T18:45:00Z","v":27136,"vw":29.649584},{"c":29.71,"h":29.72,"l":29.66,"n":574,"o":29.67,"t":"2026-09-22T19:00:00Z","v":29174,"vw":29.694397},{"c":29.69,"h":29.73,"l":29.675,"n":688,"o":29.7,"t":"2026-09-22T19:15:00Z","v":34743,"vw":29.697238},{"c":29.64,"h":29.79,"l":29.64,"n":1008,"o":29.68,"t":"2026-09-22T19:30:00Z","v":51505,"vw":29.735037},{"c":29.6,"h":29.785,"l":29.59,"n":3317,"o":29.64,"t":"2026-09-22T19:45:00Z","v":230267,"vw":29.651451},{"c":29.6,"h":29.6,"l":29.6,"n":34,"o":29.6,"t":"2026-09-22T20:00:00Z","v":297396,"vw":29.6},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-22T20:15:00Z","v":155,"vw":29.5},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-09-23T11:00:00Z","v":421,"vw":29.5},{"c":29.37,"h":29.75,"l":29.37,"n":214,"o":29.47,"t":"2026-09-23T13:30:00Z","v":17945,"vw":29.495583},{"c":29.49,"h":29.49,"l":29.2,"n":315,"o":29.335,"t":"2026-09-23T13:45:00Z","v":19026,"vw":29.317121},{"c":29.665,"h":29.7,"l":29.5,"n":329,"o":29.51,"t":"2026-09-23T14:00:00Z","v":16617,"vw":29.574799},{"c":29.64,"h":29.785,"l":29.62,"n":790,"o":29.66,"t":"2026-09-23T14:15:00Z","v":52190,"vw":29.718149},{"c":29.7044,"h":29.755,"l":29.64,"n":461,"o":29.64,"t":"2026-09-23T14:30:00Z","v":24234,"vw":29.721525},{"c":29.785,"h":29.79,"l":29.63,"n":375,"o":29.68,"t":"2026-09-23T14:45:00Z","v":14657,"vw":29.693643},{"c":30.01,"h":30.04,"l":29.8,"n":458,"o":29.8,"t":"2026-09-23T15:00:00Z","v":14298,"vw":29.929325},{"c":30.03,"h":30.09,"l":30.01,"n":400,"o":30.01,"t":"2026-09-23T15:15:00Z","v":13588,"vw":30.045455},{"c":30.03,"h":30.03,"l":29.95,"n":560,"o":30.03,"t":"2026-09-23T15:30:00Z","v":16159,"vw":30.000118},{"c":30.045,"h":30.07,"l":29.995,"n":470,"o":30.05,"t":"2026-09-23T15:45:00Z","v":21691,"vw":30.030508},{"c":30.05,"h":30.07,"l":29.99,"n":400,"o":30.04,"t":"2026-09-23T16:00:00Z","v":13583,"vw":30.037884},{"c":30.06,"h":30.06,"l":29.97,"n":610,"o":30.04,"t":"2026-09-23T16:15:00Z","v":66538,"vw":29.99058},{"c":30,"h":30.1,"l":29.99,"n":328,"o":30.07,"t":"2026-09-23T16:30:00Z","v":11044,"vw":30.030904},{"c":29.9,"h":29.99,"l":29.88,"n":235,"o":29.99,"t":"2026-09-23T16:45:00Z","v":7718,"vw":29.922939},{"c":29.85,"h":29.92,"l":29.8,"n":318,"o":29.9,"t":"2026-09-23T17:00:00Z","v":16129,"vw":29.853155},{"c":29.89,"h":29.89,"l":29.8401,"n":230,"o":29.865,"t":"2026-09-23T17:15:00Z","v":7240,"vw":29.865068},{"c":29.87,"h":29.9,"l":29.77,"n":511,"o":29.87,"t":"2026-09-23T17:30:00Z","v":14948,"vw":29.839205},{"c":29.89,"h":29.895,"l":29.86,"n":366,"o":29.87,"t":"2026-09-23T17:45:00Z","v":12276,"vw":29.876524},{"c":29.9,"h":29.93,"l":29.835,"n":344,"o":29.89,"t":"2026-09-23T18:00:00Z","v":10418,"vw":29.886945},{"c":29.9,"h":29.9499,"l":29.9,"n":414,"o":29.92,"t":"2026-09-23T18:15:00Z","v":15792,"vw":29.924406},{"c":29.81,"h":29.92,"l":29.81,"n":387,"o":29.91,"t":"2026-09-23T18:30:00Z","v":11061,"vw":29.880894},{"c":29.87,"h":29.87,"l":29.79,"n":395,"o":29.8,"t":"2026-09-23T18:45:00Z","v":11383,"vw":29.814818},{"c":29.85,"h":29.885,"l":29.83,"n":405,"o":29.87,"t":"2026-09-23T19:00:00Z","v":13655,"vw":29.855353},{"c":29.795,"h":29.85,"l":29.79,"n":587,"o":29.85,"t":"2026-09-23T19:15:00Z","v":21222,"vw":29.818223},{"c":29.87,"h":29.93,"l":29.79,"n":1219,"o":29.79,"t":"2026-09-23T19:30:00Z","v":68789,"vw":29.884773},{"c":29.96,"h":29.96,"l":29.81,"n":2573,"o":29.88,"t":"2026-09-23T19:45:00Z","v":171894,"vw":29.88845},{"c":29.94,"h":29.94,"l":29.94,"n":53,"o":29.94,"t":"2026-09-23T20:00:00Z","v":146636,"vw":29.94},{"c":29.63,"h":29.63,"l":29.63,"n":1,"o":29.63,"t":"2026-09-23T20:30:00Z","v":100,"vw":29.63},{"c":29.82,"h":29.82,"l":29.82,"n":2,"o":29.82,"t":"2026-09-23T21:30:00Z","v":107,"vw":29.82},{"c":29.85,"h":30,"l":29.67,"n":177,"o":29.71,"t":"2026-09-24T13:30:00Z","v":18170,"vw":29.764578},{"c":29.98,"h":30.02,"l":29.65,"n":310,"o":29.85,"t":"2026-09-24T13:45:00Z","v":11264,"vw":29.832892},{"c":30.06,"h":30.15,"l":29.8925,"n":532,"o":30.02,"t":"2026-09-24T14:00:00Z","v":31383,"vw":30.054076},{"c":30.12,"h":30.13,"l":30.005,"n":536,"o":30.06,"t":"2026-09-24T14:15:00Z","v":28520,"vw":30.056015},{"c":30.04,"h":30.18,"l":30.04,"n":439,"o":30.105,"t":"2026-09-24T14:30:00Z","v":20808,"vw":30.122714},{"c":30.18,"h":30.185,"l":30.035,"n":479,"o":30.035,"t":"2026-09-24T14:45:00Z","v":25798,"vw":30.086849},{"c":30.1375,"h":30.2,"l":30.1,"n":455,"o":30.165,"t":"2026-09-24T15:00:00Z","v":23056,"vw":30.147229},{"c":30.155,"h":30.18,"l":30.11,"n":498,"o":30.12,"t":"2026-09-24T15:15:00Z","v":28277,"vw":30.147955},{"c":30.21,"h":30.22,"l":30.12,"n":460,"o":30.155,"t":"2026-09-24T15:30:00Z","v":24209,"vw":30.153297},{"c":30.19,"h":30.24,"l":30.18,"n":572,"o":30.21,"t":"2026-09-24T15:45:00Z","v":32865,"vw":30.21358},{"c":30.06,"h":30.19,"l":30.01,"n":674,"o":30.19,"t":"2026-09-24T16:00:00Z","v":31344,"vw":30.11554},{"c":30.22,"h":30.32,"l":30.06,"n":1763,"o":30.06,"t":"2026-09-24T16:15:00Z","v":172676,"vw":30.174307},{"c":30.4,"h":30.45,"l":30.195,"n":631,"o":30.2,"t":"2026-09-24T16:30:00Z","v":33639,"vw":30.378231},{"c":30.26,"h":30.38,"l":30.26,"n":321,"o":30.38,"t":"2026-09-24T16:45:00Z","v":19800,"vw":30.313761},{"c":30.28,"h":30.29,"l":30.205,"n":487,"o":30.25,"t":"2026-09-24T17:00:00Z","v":23811,"vw":30.247795},{"c":30.15,"h":30.26,"l":30.11,"n":422,"o":30.26,"t":"2026-09-24T17:15:00Z","v":21630,"vw":30.186197},{"c":30.08,"h":30.17,"l":30.08,"n":418,"o":30.15,"t":"2026-09-24T17:30:00Z","v":21885,"vw":30.116862},{"c":30.195,"h":30.195,"l":30.1,"n":412,"o":30.1,"t":"2026-09-24T17:45:00Z","v":18605,"vw":30.169855},{"c":30.05,"h":30.2,"l":29.98,"n":702,"o":30.18,"t":"2026-09-24T18:00:00Z","v":41237,"vw":30.12045},{"c":30.09,"h":30.25,"l":30.065,"n":553,"o":30.065,"t":"2026-09-24T18:15:00Z","v":25318,"vw":30.153183},{"c":29.965,"h":30.0799,"l":29.92,"n":653,"o":30.07,"t":"2026-09-24T18:30:00Z","v":31198,"vw":30.005794},{"c":29.91,"h":29.99,"l":29.9,"n":737,"o":29.965,"t":"2026-09-24T18:45:00Z","v":40782,"vw":29.940127},{"c":29.92,"h":29.98,"l":29.905,"n":788,"o":29.915,"t":"2026-09-24T19:00:00Z","v":45529,"vw":29.94171},{"c":30.01,"h":30.02,"l":29.91,"n":916,"o":29.91,"t":"2026-09-24T19:15:00Z","v":52615,"vw":29.953047},{"c":30.07,"h":30.13,"l":29.99,"n":1420,"o":30,"t":"2026-09-24T19:30:00Z","v":96145,"vw":30.082681},{"c":30.07,"h":30.21,"l":30.06,"n":4392,"o":30.07,"t":"2026-09-24T19:45:00Z","v":401246,"vw":30.150396},{"c":30.07,"h":30.07,"l":30.07,"n":36,"o":30.07,"t":"2026-09-24T20:00:00Z","v":440955,"vw":30.07},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-09-24T20:30:00Z","v":492,"vw":30.07},{"c":30.335,"h":30.335,"l":30.12,"n":57,"o":30.16,"t":"2026-09-25T13:30:00Z","v":8401,"vw":30.166808},{"c":30.44,"h":30.48,"l":30.39,"n":123,"o":30.39,"t":"2026-09-25T13:45:00Z","v":8449,"vw":30.438805},{"c":30.42,"h":30.4799,"l":30.19,"n":325,"o":30.435,"t":"2026-09-25T14:00:00Z","v":16060,"vw":30.328293},{"c":30.43,"h":30.51,"l":30.415,"n":257,"o":30.46,"t":"2026-09-25T14:15:00Z","v":10097,"vw":30.46294},{"c":30.55,"h":30.55,"l":30.38,"n":524,"o":30.4,"t":"2026-09-25T14:30:00Z","v":26857,"vw":30.424126},{"c":30.67,"h":30.67,"l":30.52,"n":526,"o":30.56,"t":"2026-09-25T14:45:00Z","v":25478,"vw":30.589669},{"c":30.65,"h":30.72,"l":30.585,"n":612,"o":30.69,"t":"2026-09-25T15:00:00Z","v":30089,"vw":30.661838},{"c":30.67,"h":30.75,"l":30.645,"n":548,"o":30.65,"t":"2026-09-25T15:15:00Z","v":24014,"vw":30.684136},{"c":30.61,"h":30.87,"l":30.61,"n":775,"o":30.69,"t":"2026-09-25T15:30:00Z","v":107657,"vw":30.844499},{"c":30.735,"h":30.735,"l":30.55,"n":705,"o":30.63,"t":"2026-09-25T15:45:00Z","v":24384,"vw":30.630852},{"c":31,"h":31.06,"l":30.76,"n":646,"o":30.76,"t":"2026-09-25T16:00:00Z","v":30489,"vw":30.970883},{"c":31.03,"h":31.05,"l":30.895,"n":572,"o":31,"t":"2026-09-25T16:15:00Z","v":47499,"vw":30.975688},{"c":30.925,"h":31.02,"l":30.865,"n":505,"o":31.02,"t":"2026-09-25T16:30:00Z","v":20654,"vw":30.92921},{"c":30.89,"h":30.93,"l":30.87,"n":391,"o":30.925,"t":"2026-09-25T16:45:00Z","v":14987,"vw":30.894263},{"c":30.92,"h":30.9343,"l":30.87,"n":380,"o":30.87,"t":"2026-09-25T17:00:00Z","v":12167,"vw":30.90113},{"c":30.95,"h":30.955,"l":30.9,"n":392,"o":30.925,"t":"2026-09-25T17:15:00Z","v":15402,"vw":30.926644},{"c":30.985,"h":31.01,"l":30.92,"n":438,"o":30.96,"t":"2026-09-25T17:30:00Z","v":16668,"vw":30.958249},{"c":31,"h":31,"l":30.96,"n":307,"o":30.985,"t":"2026-09-25T17:45:00Z","v":14566,"vw":30.979929},{"c":30.995,"h":31,"l":30.95,"n":496,"o":30.99,"t":"2026-09-25T18:00:00Z","v":22694,"vw":30.975128},{"c":30.935,"h":31,"l":30.935,"n":340,"o":30.9925,"t":"2026-09-25T18:15:00Z","v":10861,"vw":30.970116},{"c":30.92,"h":30.99,"l":30.91,"n":573,"o":30.95,"t":"2026-09-25T18:30:00Z","v":26799,"vw":30.950349},{"c":30.88,"h":30.95,"l":30.845,"n":509,"o":30.92,"t":"2026-09-25T18:45:00Z","v":24133,"vw":30.905365},{"c":30.9316,"h":30.935,"l":30.8301,"n":598,"o":30.875,"t":"2026-09-25T19:00:00Z","v":24770,"vw":30.865993},{"c":30.92,"h":30.94,"l":30.91,"n":685,"o":30.92,"t":"2026-09-25T19:15:00Z","v":32147,"vw":30.928323},{"c":31.06,"h":31.06,"l":30.905,"n":978,"o":30.93,"t":"2026-09-25T19:30:00Z","v":47932,"vw":30.967007},{"c":31.04,"h":31.16,"l":30.955,"n":3428,"o":31.07,"t":"2026-09-25T19:45:00Z","v":351797,"vw":31.066643},{"c":31.03,"h":31.03,"l":31.03,"n":37,"o":31.03,"t":"2026-09-25T20:00:00Z","v":210483,"vw":31.03},{"c":30.98,"h":30.98,"l":30.98,"n":2,"o":30.98,"t":"2026-09-28T11:00:00Z","v":101,"vw":30.98},{"c":31.284,"h":31.32,"l":30.69,"n":209,"o":30.95,"t":"2026-09-28T13:30:00Z","v":21499,"vw":31.087229},{"c":31.635,"h":31.7,"l":31.199,"n":585,"o":31.335,"t":"2026-09-28T13:45:00Z","v":32394,"vw":31.516271},{"c":31.855,"h":32,"l":31.63,"n":1116,"o":31.63,"t":"2026-09-28T14:00:00Z","v":51680,"vw":31.820618},{"c":31.865,"h":31.93,"l":31.77,"n":646,"o":31.93,"t":"2026-09-28T14:15:00Z","v":25142,"vw":31.858715},{"c":31.88,"h":31.93,"l":31.8,"n":715,"o":31.85,"t":"2026-09-28T14:30:00Z","v":33816,"vw":31.862464},{"c":31.77,"h":31.88,"l":31.73,"n":716,"o":31.86,"t":"2026-09-28T14:45:00Z","v":26555,"vw":31.80466},{"c":31.55,"h":31.77,"l":31.5,"n":904,"o":31.77,"t":"2026-09-28T15:00:00Z","v":30408,"vw":31.619479},{"c":31.47,"h":31.55,"l":31.405,"n":1170,"o":31.51,"t":"2026-09-28T15:15:00Z","v":51884,"vw":31.47584},{"c":31.53,"h":31.62,"l":31.47,"n":702,"o":31.48,"t":"2026-09-28T15:30:00Z","v":24640,"vw":31.547915},{"c":31.54,"h":31.58,"l":31.47,"n":603,"o":31.53,"t":"2026-09-28T15:45:00Z","v":25506,"vw":31.521552},{"c":31.71,"h":31.71,"l":31.52,"n":580,"o":31.55,"t":"2026-09-28T16:00:00Z","v":20847,"vw":31.610807},{"c":32.02,"h":32.09,"l":31.685,"n":1124,"o":31.71,"t":"2026-09-28T16:15:00Z","v":53345,"vw":31.834163},{"c":31.85,"h":32,"l":31.77,"n":605,"o":32,"t":"2026-09-28T16:30:00Z","v":17236,"vw":31.880666},{"c":31.869,"h":31.955,"l":31.775,"n":641,"o":31.85,"t":"2026-09-28T16:45:00Z","v":27755,"vw":31.841284},{"c":32.1253,"h":32.29,"l":31.865,"n":1168,"o":31.87,"t":"2026-09-28T17:00:00Z","v":54557,"vw":32.106545},{"c":31.94,"h":32.175,"l":31.94,"n":711,"o":32.16,"t":"2026-09-28T17:15:00Z","v":31688,"vw":32.091198},{"c":32.01,"h":32.055,"l":31.9017,"n":614,"o":31.98,"t":"2026-09-28T17:30:00Z","v":22967,"vw":31.974581},{"c":32.08,"h":32.125,"l":32.02,"n":499,"o":32.025,"t":"2026-09-28T17:45:00Z","v":19504,"vw":32.078956},{"c":32.08,"h":32.12,"l":32.02,"n":767,"o":32.06,"t":"2026-09-28T18:00:00Z","v":27251,"vw":32.072173},{"c":32.06,"h":32.09,"l":32.02,"n":590,"o":32.07,"t":"2026-09-28T18:15:00Z","v":18147,"vw":32.0442},{"c":32.02,"h":32.06,"l":32.01,"n":543,"o":32.03,"t":"2026-09-28T18:30:00Z","v":18895,"vw":32.041185},{"c":32.06,"h":32.06,"l":32.005,"n":737,"o":32.03,"t":"2026-09-28T18:45:00Z","v":26414,"vw":32.03027},{"c":31.915,"h":32.06,"l":31.915,"n":776,"o":32.06,"t":"2026-09-28T19:00:00Z","v":32182,"vw":32.01205},{"c":32.075,"h":32.1,"l":31.875,"n":899,"o":31.93,"t":"2026-09-28T19:15:00Z","v":36978,"vw":32.013545},{"c":32.135,"h":32.18,"l":32.06,"n":1078,"o":32.09,"t":"2026-09-28T19:30:00Z","v":51801,"vw":32.126119},{"c":31.79,"h":32.13,"l":31.78,"n":4168,"o":32.13,"t":"2026-09-28T19:45:00Z","v":341078,"vw":31.958999},{"c":31.8,"h":31.8,"l":31.8,"n":52,"o":31.8,"t":"2026-09-28T20:00:00Z","v":312189,"vw":31.8},{"c":31.79,"h":31.79,"l":31.79,"n":1,"o":31.79,"t":"2026-09-28T20:30:00Z","v":330,"vw":31.79},{"c":32,"h":32.11,"l":31.914,"n":409,"o":32.03,"t":"2026-09-29T13:30:00Z","v":31847,"vw":32.001022},{"c":31.8,"h":31.935,"l":31.79,"n":544,"o":31.92,"t":"2026-09-29T13:45:00Z","v":35872,"vw":31.847435},{"c":31.67,"h":31.935,"l":31.67,"n":633,"o":31.84,"t":"2026-09-29T14:00:00Z","v":26635,"vw":31.816513},{"c":31.44,"h":31.67,"l":31.412,"n":596,"o":31.67,"t":"2026-09-29T14:15:00Z","v":25016,"vw":31.552373},{"c":31.405,"h":31.46,"l":31.29,"n":710,"o":31.45,"t":"2026-09-29T14:30:00Z","v":33579,"vw":31.387077},{"c":31.38,"h":31.47,"l":31.36,"n":474,"o":31.37,"t":"2026-09-29T14:45:00Z","v":19709,"vw":31.407368},{"c":31.23,"h":31.435,"l":31.23,"n":639,"o":31.37,"t":"2026-09-29T15:00:00Z","v":25672,"vw":31.343983},{"c":30.96,"h":31.345,"l":30.93,"n":851,"o":31.23,"t":"2026-09-29T15:15:00Z","v":45527,"vw":31.138823},{"c":31.18,"h":31.21,"l":30.93,"n":564,"o":30.93,"t":"2026-09-29T15:30:00Z","v":23685,"vw":31.091255},{"c":31.105,"h":31.19,"l":31.04,"n":413,"o":31.185,"t":"2026-09-29T15:45:00Z","v":17596,"vw":31.122351},{"c":31.1,"h":31.21,"l":31,"n":580,"o":31.09,"t":"2026-09-29T16:00:00Z","v":27504,"vw":31.071976},{"c":31.14,"h":31.19,"l":31.095,"n":424,"o":31.095,"t":"2026-09-29T16:15:00Z","v":15329,"vw":31.134858},{"c":31.09,"h":31.155,"l":31.09,"n":413,"o":31.13,"t":"2026-09-29T16:30:00Z","v":16081,"vw":31.134408},{"c":31.115,"h":31.13,"l":31.065,"n":398,"o":31.08,"t":"2026-09-29T16:45:00Z","v":16069,"vw":31.100622},{"c":31.16,"h":31.18,"l":31.06,"n":504,"o":31.1,"t":"2026-09-29T17:00:00Z","v":19026,"vw":31.10597},{"c":31.145,"h":31.17,"l":31.11,"n":369,"o":31.15,"t":"2026-09-29T17:15:00Z","v":18123,"vw":31.139181},{"c":31.17,"h":31.18,"l":31.14,"n":357,"o":31.15,"t":"2026-09-29T17:30:00Z","v":14372,"vw":31.165022},{"c":31.06,"h":31.255,"l":31.06,"n":639,"o":31.18,"t":"2026-09-29T17:45:00Z","v":26954,"vw":31.182705},{"c":31.03,"h":31.265,"l":31.02,"n":684,"o":31.09,"t":"2026-09-29T18:00:00Z","v":30909,"vw":31.15407},{"c":31.07,"h":31.08,"l":31.02,"n":475,"o":31.02,"t":"2026-09-29T18:15:00Z","v":22330,"vw":31.05072},{"c":31.08,"h":31.2,"l":31.04,"n":581,"o":31.06,"t":"2026-09-29T18:30:00Z","v":27043,"vw":31.098905},{"c":31.1,"h":31.1,"l":31.07,"n":517,"o":31.075,"t":"2026-09-29T18:45:00Z","v":24812,"vw":31.082146},{"c":31.055,"h":31.09,"l":31.01,"n":670,"o":31.09,"t":"2026-09-29T19:00:00Z","v":31772,"vw":31.043926},{"c":31.06,"h":31.07,"l":30.97,"n":904,"o":31.04,"t":"2026-09-29T19:15:00Z","v":40301,"vw":31.023784},{"c":31.11,"h":31.12,"l":31.05,"n":986,"o":31.05,"t":"2026-09-29T19:30:00Z","v":45019,"vw":31.087837},{"c":31.02,"h":31.155,"l":30.955,"n":3310,"o":31.12,"t":"2026-09-29T19:45:00Z","v":210235,"vw":31.019549},{"c":31.01,"h":31.01,"l":31.01,"n":41,"o":31.01,"t":"2026-09-29T20:00:00Z","v":222687,"vw":31.01},{"c":31.075,"h":31.55,"l":30.865,"n":205,"o":31.05,"t":"2026-09-30T13:30:00Z","v":22734,"vw":31.095586},{"c":31.13,"h":31.205,"l":31.045,"n":229,"o":31.095,"t":"2026-09-30T13:45:00Z","v":10496,"vw":31.13185},{"c":31.075,"h":31.2,"l":31.06,"n":666,"o":31.14,"t":"2026-09-30T14:00:00Z","v":30198,"vw":31.101488},{"c":30.765,"h":31.14,"l":30.765,"n":576,"o":31.085,"t":"2026-09-30T14:15:00Z","v":21933,"vw":30.9863},{"c":30.83,"h":30.86,"l":30.765,"n":607,"o":30.765,"t":"2026-09-30T14:30:00Z","v":28355,"vw":30.814862},{"c":30.885,"h":30.925,"l":30.775,"n":630,"o":30.83,"t":"2026-09-30T14:45:00Z","v":41773,"vw":30.821436},{"c":30.95,"h":30.95,"l":30.795,"n":595,"o":30.86,"t":"2026-09-30T15:00:00Z","v":56594,"vw":30.892257},{"c":30.97,"h":31.035,"l":30.905,"n":567,"o":30.96,"t":"2026-09-30T15:15:00Z","v":22777,"vw":30.955581},{"c":30.9,"h":30.97,"l":30.88,"n":591,"o":30.965,"t":"2026-09-30T15:30:00Z","v":32652,"vw":30.918533},{"c":30.865,"h":30.97,"l":30.825,"n":511,"o":30.9,"t":"2026-09-30T15:45:00Z","v":27850,"vw":30.903086},{"c":30.9,"h":30.93,"l":30.865,"n":393,"o":30.865,"t":"2026-09-30T16:00:00Z","v":15990,"vw":30.898544},{"c":30.885,"h":30.9,"l":30.8624,"n":362,"o":30.89,"t":"2026-09-30T16:15:00Z","v":16357,"vw":30.881557},{"c":30.86,"h":30.88,"l":30.84,"n":410,"o":30.88,"t":"2026-09-30T16:30:00Z","v":17026,"vw":30.85658},{"c":30.8,"h":30.855,"l":30.8,"n":488,"o":30.85,"t":"2026-09-30T16:45:00Z","v":19330,"vw":30.818948},{"c":30.81,"h":30.81,"l":30.765,"n":411,"o":30.8,"t":"2026-09-30T17:00:00Z","v":17090,"vw":30.794847},{"c":30.845,"h":30.85,"l":30.78,"n":550,"o":30.81,"t":"2026-09-30T17:15:00Z","v":21885,"vw":30.815804},{"c":30.88,"h":30.88,"l":30.8,"n":389,"o":30.845,"t":"2026-09-30T17:30:00Z","v":15492,"vw":30.831176},{"c":30.83,"h":30.86,"l":30.805,"n":407,"o":30.86,"t":"2026-09-30T17:45:00Z","v":16254,"vw":30.825639},{"c":30.85,"h":30.925,"l":30.84,"n":636,"o":30.84,"t":"2026-09-30T18:00:00Z","v":69000,"vw":30.865631},{"c":30.78,"h":30.85,"l":30.77,"n":631,"o":30.85,"t":"2026-09-30T18:15:00Z","v":33475,"vw":30.821292},{"c":30.8,"h":30.82,"l":30.775,"n":518,"o":30.8,"t":"2026-09-30T18:30:00Z","v":23561,"vw":30.795271},{"c":31.02,"h":31.04,"l":30.8,"n":894,"o":30.8,"t":"2026-09-30T18:45:00Z","v":51969,"vw":30.923496},{"c":30.8015,"h":30.9934,"l":30.8,"n":821,"o":30.9934,"t":"2026-09-30T19:00:00Z","v":54229,"vw":30.879399},{"c":30.85,"h":30.86,"l":30.74,"n":942,"o":30.8,"t":"2026-09-30T19:15:00Z","v":44229,"vw":30.802676},{"c":30.93,"h":30.945,"l":30.825,"n":1351,"o":30.85,"t":"2026-09-30T19:30:00Z","v":66789,"vw":30.879158},{"c":30.75,"h":30.97,"l":30.74,"n":4419,"o":30.92,"t":"2026-09-30T19:45:00Z","v":397297,"vw":30.868629},{"c":30.74,"h":30.74,"l":30.74,"n":44,"o":30.74,"t":"2026-09-30T20:00:00Z","v":810246,"vw":30.74},{"c":30.82,"h":30.82,"l":30.82,"n":8,"o":30.82,"t":"2026-09-30T23:45:00Z","v":194,"vw":30.82},{"c":30.35,"h":30.92,"l":30.215,"n":441,"o":30.63,"t":"2026-10-01T13:30:00Z","v":44050,"vw":30.539714},{"c":30.36,"h":30.58,"l":30.36,"n":504,"o":30.36,"t":"2026-10-01T13:45:00Z","v":27582,"vw":30.425876},{"c":30.2,"h":30.31,"l":30.03,"n":624,"o":30.31,"t":"2026-10-01T14:00:00Z","v":27329,"vw":30.14273},{"c":30.3,"h":30.33,"l":30.18,"n":480,"o":30.22,"t":"2026-10-01T14:15:00Z","v":27033,"vw":30.274707},{"c":30.755,"h":30.78,"l":30.31,"n":1065,"o":30.32,"t":"2026-10-01T14:30:00Z","v":65791,"vw":30.571958},{"c":30.74,"h":30.88,"l":30.67,"n":828,"o":30.755,"t":"2026-10-01T14:45:00Z","v":41259,"vw":30.76147},{"c":30.61,"h":30.72,"l":30.53,"n":625,"o":30.72,"t":"2026-10-01T15:00:00Z","v":30916,"vw":30.625934},{"c":30.745,"h":30.79,"l":30.61,"n":648,"o":30.62,"t":"2026-10-01T15:15:00Z","v":29033,"vw":30.698336},{"c":30.88,"h":30.94,"l":30.74,"n":587,"o":30.74,"t":"2026-10-01T15:30:00Z","v":26003,"vw":30.836203},{"c":31.06,"h":31.065,"l":30.88,"n":539,"o":30.89,"t":"2026-10-01T15:45:00Z","v":24324,"vw":30.933753},{"c":31.17,"h":31.21,"l":31.065,"n":724,"o":31.065,"t":"2026-10-01T16:00:00Z","v":34905,"vw":31.16022},{"c":31.3,"h":31.37,"l":31.165,"n":737,"o":31.18,"t":"2026-10-01T16:15:00Z","v":36890,"vw":31.281006},{"c":31.38,"h":31.395,"l":31.28,"n":650,"o":31.28,"t":"2026-10-01T16:30:00Z","v":30373,"vw":31.334095},{"c":31.39,"h":31.405,"l":31.32,"n":709,"o":31.38,"t":"2026-10-01T16:45:00Z","v":33226,"vw":31.360817},{"c":31.48,"h":31.515,"l":31.385,"n":782,"o":31.4,"t":"2026-10-01T17:00:00Z","v":36086,"vw":31.473135},{"c":31.57,"h":31.65,"l":31.44,"n":611,"o":31.47,"t":"2026-10-01T17:15:00Z","v":31766,"vw":31.558044},{"c":31.66,"h":31.745,"l":31.58,"n":896,"o":31.58,"t":"2026-10-01T17:30:00Z","v":45254,"vw":31.670247},{"c":31.525,"h":31.77,"l":31.505,"n":1146,"o":31.65,"t":"2026-10-01T17:45:00Z","v":70687,"vw":31.585992},{"c":31.535,"h":31.56,"l":31.4,"n":856,"o":31.525,"t":"2026-10-01T18:00:00Z","v":35449,"vw":31.459686},{"c":31.55,"h":31.62,"l":31.53,"n":660,"o":31.56,"t":"2026-10-01T18:15:00Z","v":28682,"vw":31.574086},{"c":31.555,"h":31.695,"l":31.535,"n":804,"o":31.56,"t":"2026-10-01T18:30:00Z","v":35539,"vw":31.601689},{"c":31.72,"h":31.72,"l":31.54,"n":861,"o":31.54,"t":"2026-10-01T18:45:00Z","v":40649,"vw":31.637418},{"c":31.67,"h":31.725,"l":31.63,"n":882,"o":31.72,"t":"2026-10-01T19:00:00Z","v":44621,"vw":31.674247},{"c":31.71,"h":31.725,"l":31.655,"n":1132,"o":31.67,"t":"2026-10-01T19:15:00Z","v":54401,"vw":31.687398},{"c":31.735,"h":31.7763,"l":31.67,"n":1514,"o":31.71,"t":"2026-10-01T19:30:00Z","v":90766,"vw":31.722983},{"c":31.675,"h":31.8,"l":31.64,"n":3967,"o":31.735,"t":"2026-10-01T19:45:00Z","v":300736,"vw":31.715469},{"c":31.26,"h":31.67,"l":31.26,"n":45,"o":31.67,"t":"2026-10-01T20:00:00Z","v":448294,"vw":31.669526},{"c":31.98,"h":31.98,"l":31.98,"n":1,"o":31.98,"t":"2026-10-02T08:00:00Z","v":100,"vw":31.98},{"c":32.3,"h":32.3,"l":31.94,"n":20,"o":31.94,"t":"2026-10-02T12:30:00Z","v":2711,"vw":32.147183},{"c":32.54,"h":32.62,"l":32.05,"n":269,"o":32.05,"t":"2026-10-02T13:30:00Z","v":36123,"vw":32.30227},{"c":32.6201,"h":32.7,"l":32.48,"n":480,"o":32.6,"t":"2026-10-02T13:45:00Z","v":25680,"vw":32.580831},{"c":32.46,"h":32.65,"l":32.36,"n":735,"o":32.56,"t":"2026-10-02T14:00:00Z","v":49562,"vw":32.514585},{"c":32.385,"h":32.455,"l":32.31,"n":471,"o":32.435,"t":"2026-10-02T14:15:00Z","v":19570,"vw":32.380409},{"c":32.425,"h":32.5,"l":32.31,"n":462,"o":32.35,"t":"2026-10-02T14:30:00Z","v":24213,"vw":32.419131},{"c":32.645,"h":32.65,"l":32.42,"n":573,"o":32.435,"t":"2026-10-02T14:45:00Z","v":38097,"vw":32.515764},{"c":32.56,"h":32.69,"l":32.53,"n":602,"o":32.665,"t":"2026-10-02T15:00:00Z","v":23576,"vw":32.595648},{"c":32.74,"h":32.74,"l":32.5,"n":716,"o":32.58,"t":"2026-10-02T15:15:00Z","v":25490,"vw":32.594947},{"c":32.8784,"h":32.92,"l":32.73,"n":607,"o":32.75,"t":"2026-10-02T15:30:00Z","v":19522,"vw":32.844524},{"c":33,"h":33.05,"l":32.885,"n":607,"o":32.895,"t":"2026-10-02T15:45:00Z","v":22412,"vw":32.970537},{"c":32.885,"h":33.05,"l":32.87,"n":797,"o":33.015,"t":"2026-10-02T16:00:00Z","v":45372,"vw":32.953058},{"c":32.89,"h":32.97,"l":32.85,"n":985,"o":32.88,"t":"2026-10-02T16:15:00Z","v":73945,"vw":32.912593},{"c":32.775,"h":32.93,"l":32.72,"n":962,"o":32.89,"t":"2026-10-02T16:30:00Z","v":70940,"vw":32.854741},{"c":32.88,"h":32.91,"l":32.74,"n":567,"o":32.775,"t":"2026-10-02T16:45:00Z","v":41697,"vw":32.808325},{"c":32.835,"h":32.91,"l":32.83,"n":527,"o":32.895,"t":"2026-10-02T17:00:00Z","v":22478,"vw":32.864829},{"c":32.69,"h":32.845,"l":32.69,"n":432,"o":32.84,"t":"2026-10-02T17:15:00Z","v":16180,"vw":32.778296},{"c":32.74,"h":32.815,"l":32.7,"n":548,"o":32.7,"t":"2026-10-02T17:30:00Z","v":28658,"vw":32.7655},{"c":32.835,"h":32.95,"l":32.75,"n":815,"o":32.75,"t":"2026-10-02T17:45:00Z","v":45459,"vw":32.869839},{"c":32.9,"h":32.9,"l":32.78,"n":651,"o":32.85,"t":"2026-10-02T18:00:00Z","v":29854,"vw":32.82784},{"c":32.82,"h":32.91,"l":32.79,"n":836,"o":32.88,"t":"2026-10-02T18:15:00Z","v":49350,"vw":32.829914},{"c":32.74,"h":32.83,"l":32.72,"n":832,"o":32.805,"t":"2026-10-02T18:30:00Z","v":40478,"vw":32.787272},{"c":32.735,"h":32.75,"l":32.67,"n":531,"o":32.75,"t":"2026-10-02T18:45:00Z","v":25443,"vw":32.715862},{"c":32.64,"h":32.735,"l":32.595,"n":846,"o":32.735,"t":"2026-10-02T19:00:00Z","v":41334,"vw":32.668077},{"c":32.625,"h":32.665,"l":32.6,"n":812,"o":32.64,"t":"2026-10-02T19:15:00Z","v":43791,"vw":32.628299},{"c":32.64,"h":32.73,"l":32.601,"n":1176,"o":32.61,"t":"2026-10-02T19:30:00Z","v":63573,"vw":32.666592},{"c":32.585,"h":32.655,"l":32.51,"n":3685,"o":32.65,"t":"2026-10-02T19:45:00Z","v":288641,"vw":32.588466},{"c":32.6,"h":32.6,"l":32.6,"n":42,"o":32.6,"t":"2026-10-02T20:00:00Z","v":323444,"vw":32.6},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-10-05T08:00:00Z","v":152,"vw":32.38},{"c":32.62,"h":32.62,"l":32.62,"n":2,"o":32.62,"t":"2026-10-05T13:15:00Z","v":1533,"vw":32.62},{"c":32.31,"h":32.71,"l":32.28,"n":428,"o":32.49,"t":"2026-10-05T13:30:00Z","v":46425,"vw":32.491819},{"c":32.27,"h":32.32,"l":32.135,"n":333,"o":32.19,"t":"2026-10-05T13:45:00Z","v":13315,"vw":32.232219},{"c":32.505,"h":32.55,"l":32.21,"n":385,"o":32.25,"t":"2026-10-05T14:00:00Z","v":21388,"vw":32.355679},{"c":32.58,"h":32.6959,"l":32.51,"n":349,"o":32.54,"t":"2026-10-05T14:15:00Z","v":15259,"vw":32.609182},{"c":32.535,"h":32.61,"l":32.37,"n":532,"o":32.61,"t":"2026-10-05T14:30:00Z","v":30973,"vw":32.487276},{"c":32.61,"h":32.61,"l":32.46,"n":387,"o":32.535,"t":"2026-10-05T14:45:00Z","v":19477,"vw":32.512643},{"c":32.665,"h":32.665,"l":32.53,"n":575,"o":32.62,"t":"2026-10-05T15:00:00Z","v":47096,"vw":32.601141},{"c":32.63,"h":32.68,"l":32.56,"n":767,"o":32.665,"t":"2026-10-05T15:15:00Z","v":66046,"vw":32.598847},{"c":32.65,"h":32.695,"l":32.62,"n":648,"o":32.635,"t":"2026-10-05T15:30:00Z","v":52661,"vw":32.65313},{"c":32.715,"h":32.715,"l":32.6,"n":415,"o":32.64,"t":"2026-10-05T15:45:00Z","v":37125,"vw":32.654314},{"c":32.74,"h":32.74,"l":32.68,"n":391,"o":32.725,"t":"2026-10-05T16:00:00Z","v":24412,"vw":32.718613},{"c":32.79,"h":32.8,"l":32.73,"n":401,"o":32.735,"t":"2026-10-05T16:15:00Z","v":24867,"vw":32.749259},{"c":32.905,"h":32.92,"l":32.77,"n":342,"o":32.79,"t":"2026-10-05T16:30:00Z","v":13183,"vw":32.83411},{"c":32.82,"h":32.9,"l":32.81,"n":460,"o":32.89,"t":"2026-10-05T16:45:00Z","v":21956,"vw":32.851207},{"c":32.825,"h":32.87,"l":32.775,"n":425,"o":32.82,"t":"2026-10-05T17:00:00Z","v":34117,"vw":32.819986},{"c":32.94,"h":32.9675,"l":32.84,"n":504,"o":32.85,"t":"2026-10-05T17:15:00Z","v":50130,"vw":32.884653},{"c":33.05,"h":33.05,"l":32.94,"n":455,"o":32.95,"t":"2026-10-05T17:30:00Z","v":20672,"vw":32.974815},{"c":33.12,"h":33.125,"l":33.03,"n":452,"o":33.045,"t":"2026-10-05T17:45:00Z","v":20762,"vw":33.079532},{"c":33.245,"h":33.3,"l":33.12,"n":876,"o":33.12,"t":"2026-10-05T18:00:00Z","v":59961,"vw":33.248676},{"c":33.15,"h":33.275,"l":33.14,"n":620,"o":33.26,"t":"2026-10-05T18:15:00Z","v":55390,"vw":33.248768},{"c":33.12,"h":33.1799,"l":33.09,"n":431,"o":33.15,"t":"2026-10-05T18:30:00Z","v":19867,"vw":33.147034},{"c":33.11,"h":33.11,"l":33.06,"n":426,"o":33.1,"t":"2026-10-05T18:45:00Z","v":20039,"vw":33.094679},{"c":33.16,"h":33.18,"l":33.05,"n":666,"o":33.11,"t":"2026-10-05T19:00:00Z","v":29319,"vw":33.114865},{"c":32.995,"h":33.185,"l":32.97,"n":798,"o":33.15,"t":"2026-10-05T19:15:00Z","v":37853,"vw":33.105007},{"c":32.94,"h":32.995,"l":32.85,"n":1368,"o":32.995,"t":"2026-10-05T19:30:00Z","v":76340,"vw":32.927665},{"c":32.86,"h":33.005,"l":32.83,"n":3517,"o":32.945,"t":"2026-10-05T19:45:00Z","v":231164,"vw":32.905492},{"c":32.86,"h":32.86,"l":32.86,"n":49,"o":32.86,"t":"2026-10-05T20:00:00Z","v":402386,"vw":32.86},{"c":33.18,"h":33.225,"l":33,"n":103,"o":33,"t":"2026-10-06T13:30:00Z","v":10566,"vw":33.065343},{"c":33.315,"h":33.43,"l":33.18,"n":224,"o":33.18,"t":"2026-10-06T13:45:00Z","v":15413,"vw":33.28628},{"c":33.15,"h":33.4,"l":33.15,"n":494,"o":33.375,"t":"2026-10-06T14:00:00Z","v":27042,"vw":33.286831},{"c":33.09,"h":33.23,"l":33.04,"n":480,"o":33.16,"t":"2026-10-06T14:15:00Z","v":23522,"vw":33.148296},{"c":33.16,"h":33.29,"l":33.1001,"n":573,"o":33.1001,"t":"2026-10-06T14:30:00Z","v":29139,"vw":33.213799},{"c":33.16,"h":33.26,"l":33.15,"n":420,"o":33.18,"t":"2026-10-06T14:45:00Z","v":18456,"vw":33.209764},{"c":33.345,"h":33.365,"l":33.14,"n":449,"o":33.16,"t":"2026-10-06T15:00:00Z","v":21565,"vw":33.25259},{"c":33.46,"h":33.46,"l":33.35,"n":551,"o":33.36,"t":"2026-10-06T15:15:00Z","v":26156,"vw":33.399118},{"c":33.44,"h":33.46,"l":33.36,"n":488,"o":33.46,"t":"2026-10-06T15:30:00Z","v":26331,"vw":33.411843},{"c":33.54,"h":33.54,"l":33.42,"n":381,"o":33.44,"t":"2026-10-06T15:45:00Z","v":17789,"vw":33.465978},{"c":33.48,"h":33.55,"l":33.45,"n":686,"o":33.525,"t":"2026-10-06T16:00:00Z","v":31608,"vw":33.513937},{"c":33.45,"h":33.505,"l":33.44,"n":351,"o":33.505,"t":"2026-10-06T16:15:00Z","v":18263,"vw":33.461625},{"c":33.49,"h":33.49,"l":33.395,"n":929,"o":33.45,"t":"2026-10-06T16:30:00Z","v":71250,"vw":33.450216},{"c":33.53,"h":33.53,"l":33.45,"n":597,"o":33.49,"t":"2026-10-06T16:45:00Z","v":50179,"vw":33.48179},{"c":33.605,"h":33.64,"l":33.51,"n":625,"o":33.54,"t":"2026-10-06T17:00:00Z","v":46084,"vw":33.576537},{"c":33.525,"h":33.605,"l":33.505,"n":321,"o":33.605,"t":"2026-10-06T17:15:00Z","v":16768,"vw":33.538341},{"c":33.4,"h":33.525,"l":33.4,"n":375,"o":33.525,"t":"2026-10-06T17:30:00Z","v":17525,"vw":33.444315},{"c":33.33,"h":33.4,"l":33.32,"n":400,"o":33.4,"t":"2026-10-06T17:45:00Z","v":21536,"vw":33.34079},{"c":33.315,"h":33.359,"l":33.295,"n":489,"o":33.33,"t":"2026-10-06T18:00:00Z","v":36975,"vw":33.315982},{"c":33.23,"h":33.34,"l":33.22,"n":465,"o":33.32,"t":"2026-10-06T18:15:00Z","v":16031,"vw":33.310496},{"c":33.28,"h":33.29,"l":33.22,"n":385,"o":33.225,"t":"2026-10-06T18:30:00Z","v":22359,"vw":33.266976},{"c":33.28,"h":33.3,"l":33.24,"n":452,"o":33.285,"t":"2026-10-06T18:45:00Z","v":20415,"vw":33.272274},{"c":33.39,"h":33.39,"l":33.25,"n":545,"o":33.28,"t":"2026-10-06T19:00:00Z","v":26033,"vw":33.336673},{"c":33.31,"h":33.41,"l":33.29,"n":742,"o":33.4,"t":"2026-10-06T19:15:00Z","v":32321,"vw":33.349399},{"c":33.27,"h":33.32,"l":33.235,"n":1208,"o":33.31,"t":"2026-10-06T19:30:00Z","v":61081,"vw":33.270953},{"c":33.42,"h":33.47,"l":33.28,"n":3829,"o":33.28,"t":"2026-10-06T19:45:00Z","v":244927,"vw":33.403949},{"c":33.41,"h":33.41,"l":33.41,"n":47,"o":33.41,"t":"2026-10-06T20:00:00Z","v":355292,"vw":33.41},{"c":33.81,"h":34.06,"l":33.74,"n":11,"o":33.74,"t":"2026-10-06T21:00:00Z","v":4079,"vw":33.873231},{"c":32.81,"h":32.98,"l":32.81,"n":95,"o":32.98,"t":"2026-10-07T13:30:00Z","v":11097,"vw":32.969309},{"c":32.42,"h":32.925,"l":32.38,"n":550,"o":32.81,"t":"2026-10-07T13:45:00Z","v":42773,"vw":32.683077},{"c":32.22,"h":32.46,"l":32.14,"n":342,"o":32.39,"t":"2026-10-07T14:00:00Z","v":23649,"vw":32.289624},{"c":32.125,"h":32.3,"l":32.07,"n":376,"o":32.25,"t":"2026-10-07T14:15:00Z","v":25242,"vw":32.151755},{"c":31.9,"h":32.15,"l":31.9,"n":365,"o":32.11,"t":"2026-10-07T14:30:00Z","v":16705,"vw":32.048158},{"c":31.765,"h":31.895,"l":31.68,"n":310,"o":31.85,"t":"2026-10-07T14:45:00Z","v":14387,"vw":31.776238},{"c":31.77,"h":31.87,"l":31.68,"n":353,"o":31.765,"t":"2026-10-07T15:00:00Z","v":14140,"vw":31.767753},{"c":31.64,"h":31.78,"l":31.51,"n":336,"o":31.78,"t":"2026-10-07T15:15:00Z","v":17942,"vw":31.606723},{"c":31.66,"h":31.74,"l":31.62,"n":480,"o":31.645,"t":"2026-10-07T15:30:00Z","v":30557,"vw":31.674139},{"c":31.755,"h":31.78,"l":31.66,"n":850,"o":31.66,"t":"2026-10-07T15:45:00Z","v":58769,"vw":31.70613},{"c":31.825,"h":31.85,"l":31.71,"n":628,"o":31.755,"t":"2026-10-07T16:00:00Z","v":38926,"vw":31.798921},{"c":31.78,"h":31.9,"l":31.73,"n":485,"o":31.84,"t":"2026-10-07T16:15:00Z","v":22178,"vw":31.852851},{"c":31.72,"h":31.8,"l":31.66,"n":398,"o":31.76,"t":"2026-10-07T16:30:00Z","v":16950,"vw":31.721725},{"c":31.74,"h":31.8,"l":31.7,"n":421,"o":31.73,"t":"2026-10-07T16:45:00Z","v":19426,"vw":31.742919},{"c":31.91,"h":31.93,"l":31.745,"n":529,"o":31.745,"t":"2026-10-07T17:00:00Z","v":28878,"vw":31.859673},{"c":31.97,"h":31.99,"l":31.9,"n":389,"o":31.92,"t":"2026-10-07T17:15:00Z","v":16986,"vw":31.957142},{"c":31.97,"h":31.97,"l":31.91,"n":385,"o":31.95,"t":"2026-10-07T17:30:00Z","v":16694,"vw":31.938895},{"c":32.07,"h":32.075,"l":31.965,"n":412,"o":31.965,"t":"2026-10-07T17:45:00Z","v":17036,"vw":32.036423},{"c":31.985,"h":32.07,"l":31.9401,"n":790,"o":32.07,"t":"2026-10-07T18:00:00Z","v":73387,"vw":32.019516},{"c":32.01,"h":32.035,"l":31.98,"n":357,"o":31.985,"t":"2026-10-07T18:15:00Z","v":16778,"vw":32.005099},{"c":31.935,"h":31.99,"l":31.87,"n":472,"o":31.99,"t":"2026-10-07T18:30:00Z","v":22852,"vw":31.924709},{"c":31.97,"h":31.97,"l":31.91,"n":463,"o":31.935,"t":"2026-10-07T18:45:00Z","v":18404,"vw":31.930062},{"c":31.99,"h":31.995,"l":31.9,"n":577,"o":31.97,"t":"2026-10-07T19:00:00Z","v":26824,"vw":31.953837},{"c":32.02,"h":32.04,"l":31.91,"n":652,"o":31.98,"t":"2026-10-07T19:15:00Z","v":27641,"vw":31.964433},{"c":32.2,"h":32.23,"l":32.02,"n":1062,"o":32.025,"t":"2026-10-07T19:30:00Z","v":59327,"vw":32.136252},{"c":32.28,"h":32.3,"l":32.12,"n":2864,"o":32.2,"t":"2026-10-07T19:45:00Z","v":173898,"vw":32.209954},{"c":32.27,"h":32.27,"l":32.27,"n":59,"o":32.27,"t":"2026-10-07T20:00:00Z","v":245685,"vw":32.27},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-08T08:00:00Z","v":100,"vw":32.2},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-08T12:45:00Z","v":250,"vw":31.8},{"c":31.46,"h":31.805,"l":31.3,"n":248,"o":31.6,"t":"2026-10-08T13:30:00Z","v":28649,"vw":31.549537},{"c":31.515,"h":31.6,"l":31.36,"n":361,"o":31.41,"t":"2026-10-08T13:45:00Z","v":22464,"vw":31.507751},{"c":31.47,"h":31.64,"l":31.47,"n":346,"o":31.55,"t":"2026-10-08T14:00:00Z","v":14099,"vw":31.569432},{"c":31.53,"h":31.569,"l":31.45,"n":317,"o":31.48,"t":"2026-10-08T14:15:00Z","v":13201,"vw":31.514368},{"c":31.51,"h":31.595,"l":31.47,"n":506,"o":31.515,"t":"2026-10-08T14:30:00Z","v":16642,"vw":31.521379},{"c":31.6,"h":31.61,"l":31.5,"n":527,"o":31.53,"t":"2026-10-08T14:45:00Z","v":24506,"vw":31.540337},{"c":31.43,"h":31.6,"l":31.43,"n":506,"o":31.6,"t":"2026-10-08T15:00:00Z","v":18454,"vw":31.487925},{"c":31.47,"h":31.48,"l":31.358,"n":470,"o":31.43,"t":"2026-10-08T15:15:00Z","v":17959,"vw":31.404006},{"c":31.5,"h":31.558,"l":31.44,"n":370,"o":31.465,"t":"2026-10-08T15:30:00Z","v":18072,"vw":31.516217},{"c":31.605,"h":31.63,"l":31.459,"n":415,"o":31.5,"t":"2026-10-08T15:45:00Z","v":16728,"vw":31.530207},{"c":31.605,"h":31.63,"l":31.585,"n":386,"o":31.605,"t":"2026-10-08T16:00:00Z","v":17016,"vw":31.610263},{"c":31.69,"h":31.97,"l":31.62,"n":958,"o":31.62,"t":"2026-10-08T16:15:00Z","v":63291,"vw":31.777814},{"c":31.705,"h":31.77,"l":31.67,"n":446,"o":31.69,"t":"2026-10-08T16:30:00Z","v":22472,"vw":31.703325},{"c":31.58,"h":31.71,"l":31.5,"n":737,"o":31.69,"t":"2026-10-08T16:45:00Z","v":32976,"vw":31.610991},{"c":31.61,"h":31.68,"l":31.37,"n":651,"o":31.56,"t":"2026-10-08T17:00:00Z","v":27308,"vw":31.573191},{"c":31.61,"h":31.77,"l":31.48,"n":439,"o":31.65,"t":"2026-10-08T17:15:00Z","v":17168,"vw":31.624753},{"c":31.73,"h":31.73,"l":31.54,"n":457,"o":31.62,"t":"2026-10-08T17:30:00Z","v":17429,"vw":31.637638},{"c":31.79,"h":31.89,"l":31.725,"n":583,"o":31.76,"t":"2026-10-08T17:45:00Z","v":24148,"vw":31.786166},{"c":31.97,"h":31.97,"l":31.735,"n":603,"o":31.8,"t":"2026-10-08T18:00:00Z","v":33684,"vw":31.81613},{"c":31.855,"h":32.01,"l":31.84,"n":516,"o":32.01,"t":"2026-10-08T18:15:00Z","v":27692,"vw":31.908229},{"c":31.595,"h":31.84,"l":31.59,"n":1018,"o":31.84,"t":"2026-10-08T18:30:00Z","v":64623,"vw":31.711983},{"c":31.685,"h":31.685,"l":31.56,"n":693,"o":31.6,"t":"2026-10-08T18:45:00Z","v":31813,"vw":31.62688},{"c":31.68,"h":31.69,"l":31.6,"n":947,"o":31.685,"t":"2026-10-08T19:00:00Z","v":63193,"vw":31.634431},{"c":31.64,"h":31.76,"l":31.63,"n":943,"o":31.67,"t":"2026-10-08T19:15:00Z","v":45593,"vw":31.697753},{"c":31.805,"h":31.83,"l":31.65,"n":1310,"o":31.65,"t":"2026-10-08T19:30:00Z","v":80545,"vw":31.785296},{"c":31.71,"h":31.88,"l":31.7,"n":2866,"o":31.82,"t":"2026-10-08T19:45:00Z","v":175190,"vw":31.783887},{"c":31.71,"h":31.71,"l":31.71,"n":38,"o":31.71,"t":"2026-10-08T20:00:00Z","v":595635,"vw":31.71},{"c":31.43,"h":32.08,"l":31.32,"n":275,"o":31.69,"t":"2026-10-09T13:30:00Z","v":23440,"vw":31.63444},{"c":31.85,"h":31.85,"l":31.39,"n":188,"o":31.42,"t":"2026-10-09T13:45:00Z","v":13709,"vw":31.559471},{"c":31.7382,"h":31.94,"l":31.73,"n":279,"o":31.86,"t":"2026-10-09T14:00:00Z","v":9398,"vw":31.823802},{"c":31.805,"h":31.875,"l":31.7183,"n":189,"o":31.7513,"t":"2026-10-09T14:15:00Z","v":8952,"vw":31.78428},{"c":31.805,"h":31.8499,"l":31.74,"n":397,"o":31.81,"t":"2026-10-09T14:30:00Z","v":18206,"vw":31.798212},{"c":31.96,"h":31.975,"l":31.82,"n":389,"o":31.84,"t":"2026-10-09T14:45:00Z","v":12878,"vw":31.91425},{"c":32.0095,"h":32.04,"l":31.89,"n":420,"o":31.96,"t":"2026-10-09T15:00:00Z","v":15367,"vw":31.979385},{"c":32.02,"h":32.05,"l":31.99,"n":340,"o":32.01,"t":"2026-10-09T15:15:00Z","v":10487,"vw":32.010171},{"c":31.91,"h":32.07,"l":31.91,"n":373,"o":32.01,"t":"2026-10-09T15:30:00Z","v":11990,"vw":32.010814},{"c":31.97,"h":32.005,"l":31.92,"n":353,"o":31.92,"t":"2026-10-09T15:45:00Z","v":7881,"vw":31.968712},{"c":31.87,"h":31.98,"l":31.86,"n":480,"o":31.98,"t":"2026-10-09T16:00:00Z","v":16483,"vw":31.927178},{"c":32.015,"h":32.02,"l":31.865,"n":541,"o":31.865,"t":"2026-10-09T16:15:00Z","v":19442,"vw":31.919671},{"c":32.1,"h":32.105,"l":32.005,"n":459,"o":32.01,"t":"2026-10-09T16:30:00Z","v":18484,"vw":32.057928},{"c":32.165,"h":32.165,"l":32.035,"n":560,"o":32.105,"t":"2026-10-09T16:45:00Z","v":25013,"vw":32.073475},{"c":32.16,"h":32.19,"l":32.1,"n":464,"o":32.165,"t":"2026-10-09T17:00:00Z","v":14441,"vw":32.146104},{"c":32.15,"h":32.21,"l":32.135,"n":481,"o":32.15,"t":"2026-10-09T17:15:00Z","v":21263,"vw":32.173211},{"c":32.125,"h":32.205,"l":32.1,"n":488,"o":32.165,"t":"2026-10-09T17:30:00Z","v":16437,"vw":32.159589},{"c":32.225,"h":32.23,"l":32.08,"n":560,"o":32.13,"t":"2026-10-09T17:45:00Z","v":26832,"vw":32.151464},{"c":32.32,"h":32.33,"l":32.21,"n":623,"o":32.23,"t":"2026-10-09T18:00:00Z","v":32515,"vw":32.251571},{"c":32.21,"h":32.34,"l":32.21,"n":462,"o":32.34,"t":"2026-10-09T18:15:00Z","v":15418,"vw":32.274011},{"c":32.1,"h":32.22,"l":32.1,"n":661,"o":32.215,"t":"2026-10-09T18:30:00Z","v":24452,"vw":32.159971},{"c":32.1,"h":32.13,"l":32.04,"n":602,"o":32.1,"t":"2026-10-09T18:45:00Z","v":19707,"vw":32.08491},{"c":32.03,"h":32.1,"l":32.025,"n":635,"o":32.1,"t":"2026-10-09T19:00:00Z","v":24732,"vw":32.071246},{"c":31.98,"h":32.045,"l":31.98,"n":544,"o":32.01,"t":"2026-10-09T19:15:00Z","v":25980,"vw":32.016082},{"c":31.89,"h":31.9833,"l":31.88,"n":810,"o":31.9833,"t":"2026-10-09T19:30:00Z","v":35932,"vw":31.924906},{"c":31.91,"h":31.96,"l":31.775,"n":2543,"o":31.88,"t":"2026-10-09T19:45:00Z","v":138223,"vw":31.891403},{"c":31.92,"h":31.92,"l":31.92,"n":27,"o":31.92,"t":"2026-10-09T20:00:00Z","v":158568,"vw":31.92},{"c":32.006,"h":32.11,"l":31.7648,"n":152,"o":31.89,"t":"2026-10-12T13:30:00Z","v":19248,"vw":31.93378},{"c":32.1,"h":32.17,"l":31.995,"n":244,"o":32.09,"t":"2026-10-12T13:45:00Z","v":11761,"vw":32.082287},{"c":32.235,"h":32.24,"l":32.01,"n":599,"o":32.095,"t":"2026-10-12T14:00:00Z","v":50921,"vw":32.114712},{"c":32.14,"h":32.22,"l":32.13,"n":569,"o":32.19,"t":"2026-10-12T14:15:00Z","v":36121,"vw":32.178968},{"c":32.23,"h":32.29,"l":32.12,"n":661,"o":32.12,"t":"2026-10-12T14:30:00Z","v":40732,"vw":32.205136},{"c":32.24,"h":32.25,"l":32.12,"n":417,"o":32.23,"t":"2026-10-12T14:45:00Z","v":18282,"vw":32.188328},{"c":32,"h":32.2,"l":32,"n":394,"o":32.2,"t":"2026-10-12T15:00:00Z","v":17357,"vw":32.072396},{"c":32.03,"h":32.05,"l":31.985,"n":317,"o":32.01,"t":"2026-10-12T15:15:00Z","v":11142,"vw":32.020802},{"c":32.085,"h":32.14,"l":32.06,"n":273,"o":32.06,"t":"2026-10-12T15:30:00Z","v":11301,"vw":32.088219},{"c":32,"h":32.085,"l":32,"n":253,"o":32.085,"t":"2026-10-12T15:45:00Z","v":8087,"vw":32.045453},{"c":31.9875,"h":32.065,"l":31.9875,"n":236,"o":32.065,"t":"2026-10-12T16:00:00Z","v":7345,"vw":32.039065},{"c":31.95,"h":31.98,"l":31.93,"n":354,"o":31.95,"t":"2026-10-12T16:15:00Z","v":12969,"vw":31.949958},{"c":31.85,"h":31.95,"l":31.85,"n":342,"o":31.93,"t":"2026-10-12T16:30:00Z","v":13265,"vw":31.898387},{"c":31.86,"h":31.875,"l":31.8,"n":560,"o":31.855,"t":"2026-10-12T16:45:00Z","v":19406,"vw":31.831881},{"c":31.94,"h":31.94,"l":31.89,"n":366,"o":31.89,"t":"2026-10-12T17:00:00Z","v":13751,"vw":31.913878},{"c":31.885,"h":31.955,"l":31.87,"n":385,"o":31.93,"t":"2026-10-12T17:15:00Z","v":15211,"vw":31.925121},{"c":31.91,"h":31.96,"l":31.895,"n":321,"o":31.895,"t":"2026-10-12T17:30:00Z","v":10899,"vw":31.929973},{"c":31.93,"h":31.935,"l":31.9,"n":382,"o":31.91,"t":"2026-10-12T17:45:00Z","v":11443,"vw":31.919714},{"c":31.89,"h":31.93,"l":31.84,"n":497,"o":31.92,"t":"2026-10-12T18:00:00Z","v":18168,"vw":31.886057},{"c":31.83,"h":31.89,"l":31.82,"n":292,"o":31.89,"t":"2026-10-12T18:15:00Z","v":10645,"vw":31.858502},{"c":31.75,"h":31.85,"l":31.75,"n":408,"o":31.84,"t":"2026-10-12T18:30:00Z","v":15257,"vw":31.803654},{"c":31.72,"h":31.77,"l":31.65,"n":584,"o":31.755,"t":"2026-10-12T18:45:00Z","v":19740,"vw":31.716675},{"c":31.695,"h":31.725,"l":31.675,"n":492,"o":31.7201,"t":"2026-10-12T19:00:00Z","v":21100,"vw":31.699355},{"c":31.59,"h":31.72,"l":31.57,"n":747,"o":31.71,"t":"2026-10-12T19:15:00Z","v":28908,"vw":31.636102},{"c":31.64,"h":31.675,"l":31.59,"n":766,"o":31.59,"t":"2026-10-12T19:30:00Z","v":31297,"vw":31.631133},{"c":31.64,"h":31.7198,"l":31.59,"n":2453,"o":31.63,"t":"2026-10-12T19:45:00Z","v":165360,"vw":31.650679},{"c":31.64,"h":31.64,"l":31.64,"n":58,"o":31.64,"t":"2026-10-12T20:00:00Z","v":167449,"vw":31.64},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-10-12T20:30:00Z","v":4561,"vw":31.64},{"c":31.735,"h":31.93,"l":31.5196,"n":164,"o":31.8,"t":"2026-10-13T13:30:00Z","v":21845,"vw":31.765396},{"c":31.38,"h":31.77,"l":31.38,"n":252,"o":31.76,"t":"2026-10-13T13:45:00Z","v":9884,"vw":31.543646},{"c":31.235,"h":31.43,"l":31.17,"n":423,"o":31.41,"t":"2026-10-13T14:00:00Z","v":22734,"vw":31.342705},{"c":31.195,"h":31.27,"l":31.15,"n":363,"o":31.235,"t":"2026-10-13T14:15:00Z","v":13521,"vw":31.207491},{"c":31.195,"h":31.225,"l":31.125,"n":475,"o":31.225,"t":"2026-10-13T14:30:00Z","v":21084,"vw":31.172562},{"c":31.23,"h":31.25,"l":31.2,"n":427,"o":31.23,"t":"2026-10-13T14:45:00Z","v":23474,"vw":31.215848},{"c":31.12,"h":31.25,"l":31.12,"n":524,"o":31.22,"t":"2026-10-13T15:00:00Z","v":18619,"vw":31.187161},{"c":31.06,"h":31.12,"l":31.045,"n":354,"o":31.105,"t":"2026-10-13T15:15:00Z","v":13059,"vw":31.077693},{"c":31.08,"h":31.09,"l":31.015,"n":398,"o":31.05,"t":"2026-10-13T15:30:00Z","v":15084,"vw":31.050869},{"c":31.2,"h":31.2,"l":31.02,"n":312,"o":31.06,"t":"2026-10-13T15:45:00Z","v":8959,"vw":31.110181},{"c":31.16,"h":31.205,"l":31.12,"n":412,"o":31.195,"t":"2026-10-13T16:00:00Z","v":16571,"vw":31.170042},{"c":31.28,"h":31.28,"l":31.12,"n":380,"o":31.165,"t":"2026-10-13T16:15:00Z","v":14398,"vw":31.165483},{"c":31.39,"h":31.39,"l":31.3,"n":323,"o":31.3,"t":"2026-10-13T16:30:00Z","v":10591,"vw":31.339631},{"c":31.36,"h":31.39,"l":31.34,"n":317,"o":31.38,"t":"2026-10-13T16:45:00Z","v":14774,"vw":31.373587},{"c":31.36,"h":31.39,"l":31.32,"n":364,"o":31.35,"t":"2026-10-13T17:00:00Z","v":11022,"vw":31.367309},{"c":31.315,"h":31.37,"l":31.24,"n":542,"o":31.37,"t":"2026-10-13T17:15:00Z","v":32922,"vw":31.304505},{"c":31.3,"h":31.34,"l":31.29,"n":397,"o":31.315,"t":"2026-10-13T17:30:00Z","v":21803,"vw":31.310912},{"c":31.135,"h":31.29,"l":31.11,"n":386,"o":31.29,"t":"2026-10-13T17:45:00Z","v":13702,"vw":31.163819},{"c":31.21,"h":31.24,"l":31.11,"n":616,"o":31.13,"t":"2026-10-13T18:00:00Z","v":23013,"vw":31.163474},{"c":31.19,"h":31.225,"l":31.1401,"n":379,"o":31.2,"t":"2026-10-13T18:15:00Z","v":18195,"vw":31.185517},{"c":31.18,"h":31.21,"l":31.17,"n":442,"o":31.2,"t":"2026-10-13T18:30:00Z","v":16647,"vw":31.187892},{"c":31.18,"h":31.18,"l":31.11,"n":483,"o":31.17,"t":"2026-10-13T18:45:00Z","v":14208,"vw":31.143937},{"c":31.21,"h":31.21,"l":31.13,"n":593,"o":31.17,"t":"2026-10-13T19:00:00Z","v":23333,"vw":31.173766},{"c":31.17,"h":31.21,"l":31.145,"n":739,"o":31.21,"t":"2026-10-13T19:15:00Z","v":29775,"vw":31.160701},{"c":31.19,"h":31.205,"l":31.14,"n":927,"o":31.17,"t":"2026-10-13T19:30:00Z","v":36411,"vw":31.181408},{"c":31.31,"h":31.33,"l":31.18,"n":2787,"o":31.19,"t":"2026-10-13T19:45:00Z","v":164343,"vw":31.249144},{"c":31.32,"h":31.32,"l":31.31,"n":55,"o":31.31,"t":"2026-10-13T20:00:00Z","v":301217,"vw":31.319989},{"c":31.32,"h":31.32,"l":31.32,"n":1,"o":31.32,"t":"2026-10-13T20:30:00Z","v":560,"vw":31.32},{"c":31.145,"h":31.35,"l":31.05,"n":75,"o":31.05,"t":"2026-10-14T13:30:00Z","v":13031,"vw":31.097362},{"c":31.16,"h":31.34,"l":31.14,"n":312,"o":31.145,"t":"2026-10-14T13:45:00Z","v":13474,"vw":31.248164},{"c":31.205,"h":31.255,"l":31.105,"n":294,"o":31.18,"t":"2026-10-14T14:00:00Z","v":10501,"vw":31.182648},{"c":31.41,"h":31.495,"l":31.22,"n":400,"o":31.235,"t":"2026-10-14T14:15:00Z","v":22447,"vw":31.34342},{"c":31.31,"h":31.47,"l":31.29,"n":230,"o":31.415,"t":"2026-10-14T14:30:00Z","v":7571,"vw":31.378474},{"c":31.22,"h":31.26,"l":31.17,"n":259,"o":31.235,"t":"2026-10-14T14:45:00Z","v":24138,"vw":31.241138},{"c":31.135,"h":31.215,"l":31.13,"n":355,"o":31.18,"t":"2026-10-14T15:00:00Z","v":10716,"vw":31.170613},{"c":31.13,"h":31.175,"l":31.1,"n":221,"o":31.12,"t":"2026-10-14T15:15:00Z","v":5424,"vw":31.130667},{"c":31.18,"h":31.28,"l":31.145,"n":538,"o":31.16,"t":"2026-10-14T15:30:00Z","v":39963,"vw":31.210421},{"c":31.14,"h":31.21,"l":31.11,"n":239,"o":31.2,"t":"2026-10-14T15:45:00Z","v":6752,"vw":31.181406},{"c":31.14,"h":31.205,"l":31.095,"n":314,"o":31.15,"t":"2026-10-14T16:00:00Z","v":10337,"vw":31.132323},{"c":31.09,"h":31.175,"l":31.09,"n":352,"o":31.1451,"t":"2026-10-14T16:15:00Z","v":10838,"vw":31.137339},{"c":31.1825,"h":31.21,"l":31.1,"n":259,"o":31.1,"t":"2026-10-14T16:30:00Z","v":8185,"vw":31.160258},{"c":31.3,"h":31.3,"l":31.2,"n":269,"o":31.2,"t":"2026-10-14T16:45:00Z","v":8165,"vw":31.251697},{"c":31.185,"h":31.3326,"l":31.18,"n":361,"o":31.32,"t":"2026-10-14T17:00:00Z","v":11024,"vw":31.251573},{"c":31.14,"h":31.21,"l":31.13,"n":314,"o":31.19,"t":"2026-10-14T17:15:00Z","v":8201,"vw":31.166773},{"c":31.12,"h":31.16,"l":31.115,"n":366,"o":31.15,"t":"2026-10-14T17:30:00Z","v":12891,"vw":31.132485},{"c":31.045,"h":31.13,"l":31.035,"n":307,"o":31.12,"t":"2026-10-14T17:45:00Z","v":12884,"vw":31.095144},{"c":31.19,"h":31.21,"l":31.03,"n":583,"o":31.05,"t":"2026-10-14T18:00:00Z","v":18065,"vw":31.096261},{"c":31.26,"h":31.36,"l":31.21,"n":495,"o":31.21,"t":"2026-10-14T18:15:00Z","v":22501,"vw":31.307779},{"c":31.13,"h":31.26,"l":31.13,"n":349,"o":31.26,"t":"2026-10-14T18:30:00Z","v":11462,"vw":31.211942},{"c":31.1,"h":31.13,"l":31.06,"n":474,"o":31.11,"t":"2026-10-14T18:45:00Z","v":15556,"vw":31.093285},{"c":31.09,"h":31.11,"l":31.05,"n":611,"o":31.07,"t":"2026-10-14T19:00:00Z","v":32008,"vw":31.085134},{"c":31.075,"h":31.15,"l":31.06,"n":635,"o":31.09,"t":"2026-10-14T19:15:00Z","v":23937,"vw":31.08522},{"c":31.015,"h":31.13,"l":30.975,"n":1119,"o":31.075,"t":"2026-10-14T19:30:00Z","v":38827,"vw":31.044493},{"c":30.92,"h":31.015,"l":30.855,"n":3588,"o":31.015,"t":"2026-10-14T19:45:00Z","v":262381,"vw":30.912945},{"c":30.9,"h":30.9,"l":30.9,"n":54,"o":30.9,"t":"2026-10-14T20:00:00Z","v":558815,"vw":30.9},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-10-14T20:45:00Z","v":4175,"vw":30.9},{"c":30.651,"h":30.98,"l":30.36,"n":262,"o":30.63,"t":"2026-10-15T13:30:00Z","v":21812,"vw":30.634705},{"c":30.535,"h":30.68,"l":30.36,"n":410,"o":30.6,"t":"2026-10-15T13:45:00Z","v":29800,"vw":30.490263},{"c":30.515,"h":30.78,"l":30.46,"n":558,"o":30.6175,"t":"2026-10-15T14:00:00Z","v":24550,"vw":30.580909},{"c":30.38,"h":30.59,"l":30.38,"n":452,"o":30.505,"t":"2026-10-15T14:15:00Z","v":19866,"vw":30.502024},{"c":30.555,"h":30.57,"l":30.33,"n":542,"o":30.37,"t":"2026-10-15T14:30:00Z","v":30268,"vw":30.442144},{"c":30.57,"h":30.595,"l":30.485,"n":411,"o":30.555,"t":"2026-10-15T14:45:00Z","v":17968,"vw":30.556484},{"c":30.665,"h":30.665,"l":30.495,"n":355,"o":30.57,"t":"2026-10-15T15:00:00Z","v":13132,"vw":30.601721},{"c":30.69,"h":30.745,"l":30.65,"n":370,"o":30.69,"t":"2026-10-15T15:15:00Z","v":11411,"vw":30.678216},{"c":30.615,"h":30.71,"l":30.53,"n":367,"o":30.7,"t":"2026-10-15T15:30:00Z","v":23642,"vw":30.600684},{"c":30.635,"h":30.675,"l":30.555,"n":353,"o":30.63,"t":"2026-10-15T15:45:00Z","v":16074,"vw":30.618808},{"c":30.56,"h":30.69,"l":30.51,"n":275,"o":30.65,"t":"2026-10-15T16:00:00Z","v":12594,"vw":30.551334},{"c":30.49,"h":30.595,"l":30.485,"n":344,"o":30.545,"t":"2026-10-15T16:15:00Z","v":13863,"vw":30.554362},{"c":30.435,"h":30.515,"l":30.435,"n":385,"o":30.47,"t":"2026-10-15T16:30:00Z","v":15803,"vw":30.472625},{"c":30.4,"h":30.465,"l":30.36,"n":346,"o":30.45,"t":"2026-10-15T16:45:00Z","v":14745,"vw":30.400542},{"c":30.405,"h":30.41,"l":30.345,"n":358,"o":30.395,"t":"2026-10-15T17:00:00Z","v":21473,"vw":30.387474},{"c":30.49,"h":30.51,"l":30.38,"n":522,"o":30.395,"t":"2026-10-15T17:15:00Z","v":28168,"vw":30.45008},{"c":30.56,"h":30.58,"l":30.48,"n":513,"o":30.48,"t":"2026-10-15T17:30:00Z","v":31609,"vw":30.534701},{"c":30.585,"h":30.585,"l":30.49,"n":490,"o":30.555,"t":"2026-10-15T17:45:00Z","v":25821,"vw":30.536389},{"c":30.635,"h":30.68,"l":30.58,"n":730,"o":30.585,"t":"2026-10-15T18:00:00Z","v":45681,"vw":30.62895},{"c":30.65,"h":30.7,"l":30.63,"n":438,"o":30.64,"t":"2026-10-15T18:15:00Z","v":16970,"vw":30.662767},{"c":30.585,"h":30.69,"l":30.57,"n":382,"o":30.65,"t":"2026-10-15T18:30:00Z","v":18009,"vw":30.615257},{"c":30.57,"h":30.57,"l":30.525,"n":378,"o":30.57,"t":"2026-10-15T18:45:00Z","v":15711,"vw":30.546446},{"c":30.66,"h":30.66,"l":30.575,"n":381,"o":30.58,"t":"2026-10-15T19:00:00Z","v":15434,"vw":30.611341},{"c":30.76,"h":30.82,"l":30.705,"n":469,"o":30.705,"t":"2026-10-15T19:15:00Z","v":17450,"vw":30.766737},{"c":30.865,"h":30.91,"l":30.725,"n":958,"o":30.75,"t":"2026-10-15T19:30:00Z","v":41172,"vw":30.811217},{"c":30.96,"h":31.05,"l":30.83,"n":2318,"o":30.85,"t":"2026-10-15T19:45:00Z","v":138062,"vw":30.963134},{"c":30.99,"h":30.99,"l":30.99,"n":53,"o":30.99,"t":"2026-10-15T20:00:00Z","v":296110,"vw":30.99},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-15T20:30:00Z","v":1244,"vw":30.99},{"c":31.46,"h":31.46,"l":30.76,"n":422,"o":30.94,"t":"2026-10-16T13:30:00Z","v":44961,"vw":31.099929},{"c":31.18,"h":31.47,"l":31.16,"n":638,"o":31.43,"t":"2026-10-16T13:45:00Z","v":33702,"vw":31.266501},{"c":31.155,"h":31.29,"l":31.1,"n":300,"o":31.18,"t":"2026-10-16T14:00:00Z","v":13162,"vw":31.184602},{"c":31.21,"h":31.31,"l":31.105,"n":602,"o":31.155,"t":"2026-10-16T14:15:00Z","v":54940,"vw":31.189984},{"c":31.16,"h":31.25,"l":31.15,"n":549,"o":31.21,"t":"2026-10-16T14:30:00Z","v":22797,"vw":31.19847},{"c":31.21,"h":31.265,"l":31.155,"n":739,"o":31.155,"t":"2026-10-16T14:45:00Z","v":31561,"vw":31.204225},{"c":31.055,"h":31.2,"l":31.05,"n":538,"o":31.2,"t":"2026-10-16T15:00:00Z","v":21216,"vw":31.136454},{"c":31.105,"h":31.13,"l":31.01,"n":685,"o":31.06,"t":"2026-10-16T15:15:00Z","v":31542,"vw":31.075183},{"c":30.995,"h":31.14,"l":30.99,"n":635,"o":31.105,"t":"2026-10-16T15:30:00Z","v":23971,"vw":31.078824},{"c":31.04,"h":31.17,"l":31,"n":1103,"o":31,"t":"2026-10-16T15:45:00Z","v":91836,"vw":31.098986},{"c":31.16,"h":31.18,"l":30.99,"n":562,"o":31.04,"t":"2026-10-16T16:00:00Z","v":24909,"vw":31.117127},{"c":31.03,"h":31.2,"l":31.03,"n":465,"o":31.16,"t":"2026-10-16T16:15:00Z","v":18423,"vw":31.117057},{"c":31.01,"h":31.07,"l":31,"n":393,"o":31.03,"t":"2026-10-16T16:30:00Z","v":16596,"vw":31.026494},{"c":30.74,"h":31.01,"l":30.71,"n":794,"o":31.01,"t":"2026-10-16T16:45:00Z","v":42907,"vw":30.817054},{"c":30.7,"h":30.74,"l":30.52,"n":834,"o":30.74,"t":"2026-10-16T17:00:00Z","v":44007,"vw":30.609546},{"c":30.56,"h":30.7,"l":30.525,"n":947,"o":30.7,"t":"2026-10-16T17:15:00Z","v":60255,"vw":30.614917},{"c":30.67,"h":30.725,"l":30.29,"n":1426,"o":30.56,"t":"2026-10-16T17:30:00Z","v":197903,"vw":30.485282},{"c":30.65,"h":30.7,"l":30.51,"n":928,"o":30.67,"t":"2026-10-16T17:45:00Z","v":68833,"vw":30.598807},{"c":30.455,"h":30.64,"l":30.43,"n":1038,"o":30.64,"t":"2026-10-16T18:00:00Z","v":39448,"vw":30.509857},{"c":30.56,"h":30.57,"l":30.41,"n":1191,"o":30.455,"t":"2026-10-16T18:15:00Z","v":54052,"vw":30.479342},{"c":30.55,"h":30.62,"l":30.49,"n":687,"o":30.57,"t":"2026-10-16T18:30:00Z","v":33356,"vw":30.539822},{"c":30.625,"h":30.625,"l":30.545,"n":712,"o":30.545,"t":"2026-10-16T18:45:00Z","v":26023,"vw":30.592368},{"c":30.7,"h":30.7,"l":30.605,"n":1220,"o":30.64,"t":"2026-10-16T19:00:00Z","v":64632,"vw":30.654052},{"c":30.72,"h":30.75,"l":30.635,"n":969,"o":30.7,"t":"2026-10-16T19:15:00Z","v":36933,"vw":30.709577},{"c":30.68,"h":30.76,"l":30.65,"n":1225,"o":30.73,"t":"2026-10-16T19:30:00Z","v":61257,"vw":30.707603},{"c":30.78,"h":30.795,"l":30.64,"n":3519,"o":30.69,"t":"2026-10-16T19:45:00Z","v":243790,"vw":30.720922},{"c":30.79,"h":30.79,"l":30.79,"n":35,"o":30.79,"t":"2026-10-16T20:00:00Z","v":215273,"vw":30.79},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-16T20:30:00Z","v":2000,"vw":30.79},{"c":31.12,"h":31.12,"l":31.12,"n":1,"o":31.12,"t":"2026-10-16T22:00:00Z","v":120,"vw":31.12},{"c":30.71,"h":31.19,"l":30.63,"n":175,"o":30.63,"t":"2026-10-19T13:30:00Z","v":18095,"vw":30.91688},{"c":30.75,"h":30.78,"l":30.68,"n":306,"o":30.72,"t":"2026-10-19T13:45:00Z","v":20834,"vw":30.729827},{"c":30.795,"h":30.86,"l":30.76,"n":366,"o":30.79,"t":"2026-10-19T14:00:00Z","v":19800,"vw":30.805312},{"c":30.78,"h":30.88,"l":30.76,"n":455,"o":30.8,"t":"2026-10-19T14:15:00Z","v":17215,"vw":30.824287},{"c":30.675,"h":30.7925,"l":30.63,"n":397,"o":30.79,"t":"2026-10-19T14:30:00Z","v":23490,"vw":30.683553},{"c":30.72,"h":30.73,"l":30.61,"n":303,"o":30.685,"t":"2026-10-19T14:45:00Z","v":12949,"vw":30.683332},{"c":30.91,"h":30.93,"l":30.74,"n":291,"o":30.74,"t":"2026-10-19T15:00:00Z","v":11335,"vw":30.844991},{"c":31.06,"h":31.1,"l":30.93,"n":379,"o":30.93,"t":"2026-10-19T15:15:00Z","v":17149,"vw":31.010708},{"c":31.06,"h":31.11,"l":31.04,"n":341,"o":31.06,"t":"2026-10-19T15:30:00Z","v":11866,"vw":31.072718},{"c":31.01,"h":31.07,"l":30.99,"n":336,"o":31.06,"t":"2026-10-19T15:45:00Z","v":12239,"vw":31.028451},{"c":30.94,"h":31.015,"l":30.845,"n":440,"o":31.015,"t":"2026-10-19T16:00:00Z","v":15464,"vw":30.924347},{"c":30.87,"h":30.95,"l":30.84,"n":637,"o":30.94,"t":"2026-10-19T16:15:00Z","v":62909,"vw":30.87391},{"c":30.86,"h":30.88,"l":30.8,"n":380,"o":30.88,"t":"2026-10-19T16:30:00Z","v":21408,"vw":30.852302},{"c":30.69,"h":30.86,"l":30.68,"n":557,"o":30.86,"t":"2026-10-19T16:45:00Z","v":26919,"vw":30.790247},{"c":30.73,"h":30.73,"l":30.685,"n":452,"o":30.69,"t":"2026-10-19T17:00:00Z","v":21647,"vw":30.70843},{"c":30.71,"h":30.78,"l":30.7,"n":421,"o":30.735,"t":"2026-10-19T17:15:00Z","v":19379,"vw":30.746332},{"c":30.91,"h":30.97,"l":30.69,"n":616,"o":30.71,"t":"2026-10-19T17:30:00Z","v":60064,"vw":30.769549},{"c":30.965,"h":30.975,"l":30.89,"n":482,"o":30.89,"t":"2026-10-19T17:45:00Z","v":19364,"vw":30.924784},{"c":30.87,"h":30.99,"l":30.87,"n":528,"o":30.97,"t":"2026-10-19T18:00:00Z","v":23226,"vw":30.928381},{"c":30.83,"h":30.905,"l":30.81,"n":529,"o":30.87,"t":"2026-10-19T18:15:00Z","v":21731,"vw":30.859722},{"c":30.81,"h":30.845,"l":30.8,"n":410,"o":30.83,"t":"2026-10-19T18:30:00Z","v":18949,"vw":30.826556},{"c":30.78,"h":30.84,"l":30.77,"n":536,"o":30.82,"t":"2026-10-19T18:45:00Z","v":18445,"vw":30.803708},{"c":30.755,"h":30.81,"l":30.75,"n":586,"o":30.78,"t":"2026-10-19T19:00:00Z","v":22860,"vw":30.781782},{"c":30.78,"h":30.81,"l":30.7,"n":900,"o":30.755,"t":"2026-10-19T19:15:00Z","v":48312,"vw":30.765253},{"c":30.745,"h":30.8,"l":30.74,"n":880,"o":30.785,"t":"2026-10-19T19:30:00Z","v":46192,"vw":30.774385},{"c":30.63,"h":30.73,"l":30.56,"n":3736,"o":30.73,"t":"2026-10-19T19:45:00Z","v":267881,"vw":30.61137},{"c":30.5,"h":30.62,"l":30.5,"n":81,"o":30.62,"t":"2026-10-19T20:00:00Z","v":227761,"vw":30.618063},{"c":30.62,"h":30.62,"l":30.62,"n":1,"o":30.62,"t":"2026-10-19T20:30:00Z","v":600,"vw":30.62},{"c":30.55,"h":30.55,"l":30.55,"n":1,"o":30.55,"t":"2026-10-20T08:30:00Z","v":388,"vw":30.55},{"c":30.6,"h":30.615,"l":30.4,"n":61,"o":30.4,"t":"2026-10-20T13:30:00Z","v":11925,"vw":30.437696},{"c":30.73,"h":30.73,"l":30.41,"n":494,"o":30.52,"t":"2026-10-20T13:45:00Z","v":19708,"vw":30.534156},{"c":30.57,"h":30.745,"l":30.54,"n":461,"o":30.72,"t":"2026-10-20T14:00:00Z","v":19109,"vw":30.603167},{"c":31.11,"h":31.11,"l":30.55,"n":406,"o":30.58,"t":"2026-10-20T14:15:00Z","v":14727,"vw":30.795586},{"c":31.11,"h":31.13,"l":30.88,"n":470,"o":31.115,"t":"2026-10-20T14:30:00Z","v":19190,"vw":31.036847},{"c":31.25,"h":31.27,"l":31.07,"n":422,"o":31.12,"t":"2026-10-20T14:45:00Z","v":15688,"vw":31.155628},{"c":31.03,"h":31.31,"l":30.97,"n":677,"o":31.22,"t":"2026-10-20T15:00:00Z","v":26953,"vw":31.181064},{"c":30.975,"h":31.11,"l":30.975,"n":331,"o":31.06,"t":"2026-10-20T15:15:00Z","v":14005,"vw":31.057292},{"c":30.935,"h":30.98,"l":30.87,"n":456,"o":30.98,"t":"2026-10-20T15:30:00Z","v":20332,"vw":30.909955},{"c":30.91,"h":30.955,"l":30.83,"n":552,"o":30.9,"t":"2026-10-20T15:45:00Z","v":21491,"vw":30.899721},{"c":30.83,"h":30.95,"l":30.83,"n":518,"o":30.945,"t":"2026-10-20T16:00:00Z","v":39651,"vw":30.886781},{"c":30.875,"h":30.875,"l":30.75,"n":483,"o":30.85,"t":"2026-10-20T16:15:00Z","v":20349,"vw":30.805928},{"c":30.93,"h":30.96,"l":30.84,"n":504,"o":30.88,"t":"2026-10-20T16:30:00Z","v":24259,"vw":30.907082},{"c":30.865,"h":31.005,"l":30.845,"n":573,"o":30.91,"t":"2026-10-20T16:45:00Z","v":25836,"vw":30.926474},{"c":30.83,"h":30.935,"l":30.795,"n":521,"o":30.88,"t":"2026-10-20T17:00:00Z","v":26086,"vw":30.878924},{"c":30.93,"h":30.94,"l":30.83,"n":514,"o":30.83,"t":"2026-10-20T17:15:00Z","v":34591,"vw":30.902961},{"c":31.02,"h":31.065,"l":30.95,"n":417,"o":30.95,"t":"2026-10-20T17:30:00Z","v":17762,"vw":31.024497},{"c":31.05,"h":31.05,"l":30.99,"n":479,"o":31.025,"t":"2026-10-20T17:45:00Z","v":25783,"vw":31.022412},{"c":31.065,"h":31.09,"l":31.03,"n":617,"o":31.07,"t":"2026-10-20T18:00:00Z","v":28775,"vw":31.068281},{"c":31.11,"h":31.11,"l":31.01,"n":574,"o":31.07,"t":"2026-10-20T18:15:00Z","v":26874,"vw":31.065085},{"c":31.065,"h":31.13,"l":31.06,"n":447,"o":31.12,"t":"2026-10-20T18:30:00Z","v":22913,"vw":31.098378},{"c":31.19,"h":31.19,"l":31.065,"n":617,"o":31.08,"t":"2026-10-20T18:45:00Z","v":29959,"vw":31.102739},{"c":31.175,"h":31.23,"l":31.11,"n":702,"o":31.19,"t":"2026-10-20T19:00:00Z","v":56403,"vw":31.184555},{"c":31.335,"h":31.349,"l":31.135,"n":885,"o":31.16,"t":"2026-10-20T19:15:00Z","v":44202,"vw":31.228861},{"c":31.26,"h":31.335,"l":31.19,"n":1052,"o":31.335,"t":"2026-10-20T19:30:00Z","v":60043,"vw":31.254952},{"c":31.21,"h":31.315,"l":31.165,"n":3076,"o":31.26,"t":"2026-10-20T19:45:00Z","v":212245,"vw":31.211915},{"c":31.3,"h":31.3,"l":31.21,"n":38,"o":31.21,"t":"2026-10-20T20:00:00Z","v":249998,"vw":31.21008},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-21T13:15:00Z","v":200,"vw":31.6},{"c":31.4,"h":31.45,"l":31.22,"n":136,"o":31.45,"t":"2026-10-21T13:30:00Z","v":13172,"vw":31.400803},{"c":31.3,"h":31.5,"l":31.3,"n":180,"o":31.42,"t":"2026-10-21T13:45:00Z","v":11616,"vw":31.422556},{"c":31.2598,"h":31.275,"l":31.095,"n":708,"o":31.25,"t":"2026-10-21T14:00:00Z","v":40351,"vw":31.210675},{"c":30.98,"h":31.2183,"l":30.98,"n":405,"o":31.2,"t":"2026-10-21T14:15:00Z","v":57299,"vw":31.125838},{"c":31.12,"h":31.13,"l":31,"n":330,"o":31.02,"t":"2026-10-21T14:30:00Z","v":12580,"vw":31.093282},{"c":31.05,"h":31.21,"l":31.05,"n":265,"o":31.14,"t":"2026-10-21T14:45:00Z","v":9352,"vw":31.102038},{"c":30.94,"h":31.07,"l":30.94,"n":318,"o":31.055,"t":"2026-10-21T15:00:00Z","v":12198,"vw":31.022021},{"c":31.06,"h":31.06,"l":30.97,"n":381,"o":30.97,"t":"2026-10-21T15:15:00Z","v":12680,"vw":31.025086},{"c":31.065,"h":31.12,"l":31.01,"n":213,"o":31.03,"t":"2026-10-21T15:30:00Z","v":6839,"vw":31.074631},{"c":31.14,"h":31.19,"l":31.09,"n":466,"o":31.09,"t":"2026-10-21T15:45:00Z","v":26308,"vw":31.146779},{"c":31.18,"h":31.18,"l":31.11,"n":265,"o":31.13,"t":"2026-10-21T16:00:00Z","v":9441,"vw":31.13869},{"c":31.13,"h":31.195,"l":31.1,"n":269,"o":31.19,"t":"2026-10-21T16:15:00Z","v":8306,"vw":31.154234},{"c":31.205,"h":31.3,"l":31.09,"n":350,"o":31.115,"t":"2026-10-21T16:30:00Z","v":11319,"vw":31.179696},{"c":31.12,"h":31.16,"l":31.12,"n":239,"o":31.16,"t":"2026-10-21T16:45:00Z","v":7812,"vw":31.141701},{"c":31.15,"h":31.17,"l":31.08,"n":358,"o":31.11,"t":"2026-10-21T17:00:00Z","v":14445,"vw":31.119547},{"c":31.12,"h":31.165,"l":31.1,"n":225,"o":31.16,"t":"2026-10-21T17:15:00Z","v":6852,"vw":31.136518},{"c":31.19,"h":31.19,"l":31.115,"n":312,"o":31.12,"t":"2026-10-21T17:30:00Z","v":9652,"vw":31.136145},{"c":31.28,"h":31.28,"l":31.17,"n":337,"o":31.19,"t":"2026-10-21T17:45:00Z","v":14700,"vw":31.196763},{"c":31.315,"h":31.35,"l":31.245,"n":591,"o":31.279,"t":"2026-10-21T18:00:00Z","v":22934,"vw":31.30616},{"c":31.27,"h":31.33,"l":31.26,"n":452,"o":31.315,"t":"2026-10-21T18:15:00Z","v":15664,"vw":31.283481},{"c":31.28,"h":31.3,"l":31.265,"n":302,"o":31.265,"t":"2026-10-21T18:30:00Z","v":8952,"vw":31.282918},{"c":31.11,"h":31.3,"l":31.1,"n":692,"o":31.28,"t":"2026-10-21T18:45:00Z","v":23297,"vw":31.225068},{"c":30.935,"h":31.09,"l":30.92,"n":638,"o":31.09,"t":"2026-10-21T19:00:00Z","v":21839,"vw":30.985856},{"c":31.045,"h":31.05,"l":30.93,"n":765,"o":30.95,"t":"2026-10-21T19:15:00Z","v":28797,"vw":30.98309},{"c":31.05,"h":31.075,"l":30.975,"n":858,"o":31.05,"t":"2026-10-21T19:30:00Z","v":29526,"vw":31.019029},{"c":31.09,"h":31.18,"l":31.045,"n":2453,"o":31.045,"t":"2026-10-21T19:45:00Z","v":155122,"vw":31.119144},{"c":31.11,"h":31.11,"l":31.11,"n":69,"o":31.11,"t":"2026-10-21T20:00:00Z","v":439807,"vw":31.11},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-22T11:00:00Z","v":400,"vw":31.1},{"c":29.22,"h":30.56,"l":29.21,"n":354,"o":30.55,"t":"2026-10-22T13:30:00Z","v":25237,"vw":30.119767},{"c":29.8075,"h":29.945,"l":29.22,"n":741,"o":29.22,"t":"2026-10-22T13:45:00Z","v":41891,"vw":29.64725},{"c":29.575,"h":30.085,"l":29.56,"n":768,"o":29.86,"t":"2026-10-22T14:00:00Z","v":37838,"vw":29.891071},{"c":28.94,"h":29.605,"l":28.93,"n":753,"o":29.53,"t":"2026-10-22T14:15:00Z","v":39951,"vw":29.297941},{"c":29.095,"h":29.11,"l":28.97,"n":792,"o":28.97,"t":"2026-10-22T14:30:00Z","v":31567,"vw":29.023485},{"c":29.05,"h":29.13,"l":28.89,"n":660,"o":29.09,"t":"2026-10-22T14:45:00Z","v":25835,"vw":29.020973},{"c":28.86,"h":29.0985,"l":28.86,"n":663,"o":29.0985,"t":"2026-10-22T15:00:00Z","v":23383,"vw":28.956789},{"c":29.05,"h":29.29,"l":28.9,"n":623,"o":28.9,"t":"2026-10-22T15:15:00Z","v":31319,"vw":29.16873},{"c":29.02,"h":29.16,"l":28.99,"n":807,"o":29.055,"t":"2026-10-22T15:30:00Z","v":54157,"vw":29.057391},{"c":29.16,"h":29.18,"l":29.01,"n":580,"o":29.02,"t":"2026-10-22T15:45:00Z","v":23414,"vw":29.082575},{"c":29.345,"h":29.35,"l":29.17,"n":663,"o":29.18,"t":"2026-10-22T16:00:00Z","v":24053,"vw":29.23756},{"c":29.51,"h":29.51,"l":29.335,"n":945,"o":29.345,"t":"2026-10-22T16:15:00Z","v":41034,"vw":29.425626},{"c":29.365,"h":29.56,"l":29.35,"n":806,"o":29.51,"t":"2026-10-22T16:30:00Z","v":27344,"vw":29.462368},{"c":29.45,"h":29.47,"l":29.3,"n":708,"o":29.375,"t":"2026-10-22T16:45:00Z","v":23021,"vw":29.389111},{"c":29.395,"h":29.46,"l":29.34,"n":473,"o":29.46,"t":"2026-10-22T17:00:00Z","v":15114,"vw":29.383549},{"c":29.47,"h":29.47,"l":29.37,"n":664,"o":29.38,"t":"2026-10-22T17:15:00Z","v":26364,"vw":29.412937},{"c":29.36,"h":29.48,"l":29.355,"n":557,"o":29.46,"t":"2026-10-22T17:30:00Z","v":24495,"vw":29.435971},{"c":29.35,"h":29.4,"l":29.3219,"n":719,"o":29.36,"t":"2026-10-22T17:45:00Z","v":24886,"vw":29.361412},{"c":29.22,"h":29.36,"l":29.15,"n":682,"o":29.36,"t":"2026-10-22T18:00:00Z","v":26241,"vw":29.23952},{"c":29.215,"h":29.29,"l":29.17,"n":653,"o":29.22,"t":"2026-10-22T18:15:00Z","v":22570,"vw":29.227216},{"c":29.255,"h":29.255,"l":29.19,"n":814,"o":29.2,"t":"2026-10-22T18:30:00Z","v":28772,"vw":29.225916},{"c":29.165,"h":29.25,"l":29.15,"n":724,"o":29.24,"t":"2026-10-22T18:45:00Z","v":25749,"vw":29.195859},{"c":29.03,"h":29.16,"l":28.97,"n":987,"o":29.16,"t":"2026-10-22T19:00:00Z","v":44350,"vw":29.03585},{"c":29.15,"h":29.16,"l":28.98,"n":927,"o":29.025,"t":"2026-10-22T19:15:00Z","v":42556,"vw":29.08998},{"c":29.3,"h":29.37,"l":29.07,"n":1526,"o":29.15,"t":"2026-10-22T19:30:00Z","v":84863,"vw":29.244025},{"c":29.58,"h":29.6,"l":29.27,"n":3412,"o":29.31,"t":"2026-10-22T19:45:00Z","v":257365,"vw":29.508968},{"c":29.59,"h":29.59,"l":29.59,"n":52,"o":29.59,"t":"2026-10-22T20:00:00Z","v":322236,"vw":29.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.796893873445371,"strike":37.79308670903357,"iv":0.900385204904475,"gamma":0.04092169011743188,"theta":-0.038080103224165024,"vega":0.02310066242136602,"rho":0.003962788939122651,"breakevenPct":30.41561535139892},{"delta":0.25,"premium":1.1911322204505117,"strike":39.39063377110353,"iv":1.1477570544319595,"gamma":0.03408691379729709,"theta":-0.0518513618885172,"vega":0.025948625345453072,"rho":0.004839930250167549,"breakevenPct":37.146894192477326},{"delta":0.3,"premium":1.3140224452565388,"strike":37.57003784805128,"iv":1.0400879861047088,"gamma":0.043123960366258485,"theta":-0.048661877226144734,"vega":0.027373862773632004,"rho":0.0058978186312493045,"breakevenPct":31.40946364754246},{"delta":0.35,"premium":1.436912670062566,"strike":35.74944192499902,"iv":0.932418917777458,"gamma":0.052161006935219884,"theta":-0.045472392563772265,"vega":0.028799100201810937,"rho":0.00695570701233106,"breakevenPct":25.672033102607593},{"delta":0.4,"premium":1.5598028948685934,"strike":33.928846001946766,"iv":0.8247498494502072,"gamma":0.061198053504181296,"theta":-0.04228290790139979,"vega":0.03022433762998987,"rho":0.008013595393412816,"breakevenPct":19.934602557672722},{"delta":0.45,"premium":1.6826931196746204,"strike":32.108250078894514,"iv":0.7170807811229565,"gamma":0.07023510007314268,"theta":-0.03909342323902732,"vega":0.0316495750581688,"rho":0.009071483774494571,"breakevenPct":14.197172012737855},{"delta":0.5,"premium":1.8055833444806475,"strike":30.287654155842258,"iv":0.6094117127957057,"gamma":0.07927214664210408,"theta":-0.03590393857665485,"vega":0.03307481248634773,"rho":0.010129372155576325,"breakevenPct":8.459741467802992},{"delta":0.55,"premium":2.239517323067812,"strike":29.376665679597274,"iv":0.6006404797157241,"gamma":0.07603745928338762,"theta":-0.034053597867930115,"vega":0.03161699733491265,"rho":0.010967535430608575,"breakevenPct":6.847526200287552},{"delta":0.6,"premium":2.7318181818181815,"strike":28.636363636363637,"iv":0.6104272727272727,"gamma":0.07050000000000001,"theta":-0.03245454545454546,"vega":0.02961818181818182,"rho":0.011764467628733672,"breakevenPct":6.009401210482655},{"delta":0.65,"premium":3.224119040568552,"strike":27.896061593129996,"iv":0.6202140657388214,"gamma":0.06496254071661237,"theta":-0.030855493041160795,"vega":0.027619366301450995,"rho":0.01256139982685877,"breakevenPct":5.171276220677757},{"delta":0.7,"premium":3.7164198993189217,"strike":27.15575954989636,"iv":0.6300008587503702,"gamma":0.05942508143322476,"theta":-0.029256440627776135,"vega":0.02562055078472017,"rho":0.013358332024983866,"breakevenPct":4.3331512308728595},{"delta":0.75,"premium":4.208720758069292,"strike":26.41545750666272,"iv":0.6397876517619189,"gamma":0.05388762214983713,"theta":-0.02765738821439147,"vega":0.023621735267989344,"rho":0.014155264223108963,"breakevenPct":3.4950262410679604},{"delta":0.8,"premium":4.701021616819663,"strike":25.67515546342908,"iv":0.6495744447734676,"gamma":0.048350162866449505,"theta":-0.02605833580100681,"vega":0.021622919751258515,"rho":0.01495219642123406,"breakevenPct":2.6569012512630623},{"delta":0.85,"premium":5.436458333333331,"strike":24.713541666666668,"iv":0.688795833333333,"gamma":0.04124895833333335,"theta":-0.024978124999999997,"vega":0.019398958333333337,"rho":0.015559410087838305,"breakevenPct":1.892531260560996},{"delta":0.9,"premium":8.471448119011008,"strike":21.607121609770644,"iv":0.9457833072895331,"gamma":0.022113036055876934,"theta":-0.024937008066933535,"vega":0.014298463636114053,"rho":0.01436501613289821,"breakevenPct":1.6511312226483628}],"put":[{"delta":0.1,"premium":0.8881639706030293,"strike":17.64626634003366,"iv":1.7961385886278667,"gamma":0.011760394522060194,"theta":-0.044827272795822846,"vega":0.014590880838859037,"rho":-0.0030798060638138986,"breakevenPct":43.3656560681628},{"delta":0.15,"premium":0.9066535054831834,"strike":22.035226258071756,"iv":1.2368692613996295,"gamma":0.026905583764091648,"theta":-0.03953684690749176,"vega":0.01935649270874013,"rho":-0.00429515695298654,"breakevenPct":28.595563526229906},{"delta":0.2,"premium":0.7510449402891264,"strike":25.41326209930861,"iv":0.7167237586423633,"gamma":0.04544905719673162,"theta":-0.026704179761156507,"vega":0.022383563796354495,"rho":-0.005375728056377763,"breakevenPct":16.65354119966379},{"delta":0.25,"premium":0.990674104336895,"strike":26.198931489629164,"iv":0.6958563796354494,"gamma":0.05143585795097423,"theta":-0.02766269641734758,"vega":0.02425345694531741,"rho":-0.006753942772110883,"breakevenPct":14.808187275119062},{"delta":0.3,"premium":1.2303032683846635,"strike":26.984600879949717,"iv":0.6749890006285355,"gamma":0.057422658705216845,"theta":-0.028621213073538657,"vega":0.026123350094280327,"rho":-0.008132157487844002,"breakevenPct":12.962833350574336},{"delta":0.35,"premium":1.469932432432432,"strike":27.77027027027027,"iv":0.6541216216216217,"gamma":0.06340945945945946,"theta":-0.02957972972972973,"vega":0.027993243243243243,"rho":-0.009510372203577123,"breakevenPct":11.117479426029611},{"delta":0.4,"premium":1.7095615964802011,"strike":28.555939660590823,"iv":0.6332542426147078,"gamma":0.06939626021370207,"theta":-0.030538246385920807,"vega":0.029863136392206162,"rho":-0.010888586919310245,"breakevenPct":9.272125501484881},{"delta":0.45,"premium":1.9491907605279695,"strike":29.341609050911376,"iv":0.6123868636077938,"gamma":0.07538306096794468,"theta":-0.03149676304211188,"vega":0.03173302954116908,"rho":-0.012266801635043362,"breakevenPct":7.4267715769401565},{"delta":0.5,"premium":2.2810627247303232,"strike":30.1618058330004,"iv":0.600589093088294,"gamma":0.07942269276867758,"theta":-0.03231618058330004,"vega":0.03309288853375949,"rho":-0.013714021464525153,"breakevenPct":5.776468035586085},{"delta":0.55,"premium":3.0900918897323217,"strike":31.160607271274472,"iv":0.6357069516580104,"gamma":0.07338993208150218,"theta":-0.03241606072712745,"vega":0.03181442269276868,"rho":-0.01551819367253401,"breakevenPct":5.135128822094792},{"delta":0.6,"premium":3.899121054734318,"strike":32.15940870954854,"iv":0.6708248102277268,"gamma":0.06735717139432681,"theta":-0.03251594087095486,"vega":0.03053595685177787,"rho":-0.017322365880542864,"breakevenPct":4.4937896086035005},{"delta":0.65,"premium":4.708150219736316,"strike":33.158210147822615,"iv":0.7059426687974432,"gamma":0.06132441070715142,"theta":-0.03261582101478226,"vega":0.029257491010787055,"rho":-0.01912653808855172,"breakevenPct":3.8524503951122075},{"delta":0.7,"premium":5.517179384738313,"strike":34.15701158609669,"iv":0.7410605273671594,"gamma":0.05529165001997603,"theta":-0.032715701158609674,"vega":0.027979025169796244,"rho":-0.020930710296560573,"breakevenPct":3.2111111816209164},{"delta":0.75,"premium":6.346205962059621,"strike":35.176151761517616,"iv":0.7634425474254742,"gamma":0.04902682926829268,"theta":-0.03172547425474254,"vega":0.02618482384823848,"rho":-0.0227498171735278,"breakevenPct":2.5829058560947185},{"delta":0.8,"premium":7.28342366757001,"strike":36.305329719963865,"iv":0.7169204155374886,"gamma":0.04150650406504064,"theta":-0.02483748870822041,"vega":0.021600361336946698,"rho":-0.024649724438962097,"breakevenPct":2.0257582321232657},{"delta":0.85,"premium":8.220641373080397,"strike":37.434507678410114,"iv":0.6703982836495032,"gamma":0.03398617886178862,"theta":-0.017949503161698285,"vega":0.017015898825654924,"rho":-0.026549631704396393,"breakevenPct":1.4686106081518142},{"delta":0.9,"premium":9.157859078590786,"strike":38.56368563685637,"iv":0.6238761517615176,"gamma":0.02646585365853658,"theta":-0.01106151761517615,"vega":0.012431436314363142,"rho":-0.02844953896983069,"breakevenPct":0.9114629841803614}]},"raw":{"call":[{"delta":0.2,"premium":0.796893873445371,"strike":37.79308670903357,"iv":0.900385204904475,"gamma":0.04092169011743188,"theta":-0.038080103224165024,"vega":0.02310066242136602,"rho":0.003962788939122651,"breakevenPct":30.41561535139892},{"delta":0.25,"premium":1.1911322204505117,"strike":39.39063377110353,"iv":1.1477570544319595,"gamma":0.03408691379729709,"theta":-0.0518513618885172,"vega":0.025948625345453072,"rho":0.004839930250167549,"breakevenPct":37.146894192477326},{"delta":0.3,"premium":1.3140224452565388,"strike":37.57003784805128,"iv":1.0400879861047088,"gamma":0.043123960366258485,"theta":-0.048661877226144734,"vega":0.027373862773632004,"rho":0.0058978186312493045,"breakevenPct":31.40946364754246},{"delta":0.35,"premium":1.436912670062566,"strike":35.74944192499902,"iv":0.932418917777458,"gamma":0.052161006935219884,"theta":-0.045472392563772265,"vega":0.028799100201810937,"rho":0.00695570701233106,"breakevenPct":25.672033102607593},{"delta":0.4,"premium":1.5598028948685934,"strike":33.928846001946766,"iv":0.8247498494502072,"gamma":0.061198053504181296,"theta":-0.04228290790139979,"vega":0.03022433762998987,"rho":0.008013595393412816,"breakevenPct":19.934602557672722},{"delta":0.45,"premium":1.6826931196746204,"strike":32.108250078894514,"iv":0.7170807811229565,"gamma":0.07023510007314268,"theta":-0.03909342323902732,"vega":0.0316495750581688,"rho":0.009071483774494571,"breakevenPct":14.197172012737855},{"delta":0.5,"premium":1.8055833444806475,"strike":30.287654155842258,"iv":0.6094117127957057,"gamma":0.07927214664210408,"theta":-0.03590393857665485,"vega":0.03307481248634773,"rho":0.010129372155576325,"breakevenPct":8.459741467802992},{"delta":0.55,"premium":2.239517323067812,"strike":29.376665679597274,"iv":0.6006404797157241,"gamma":0.07603745928338762,"theta":-0.034053597867930115,"vega":0.03161699733491265,"rho":0.010967535430608575,"breakevenPct":6.847526200287552},{"delta":0.6,"premium":2.7318181818181815,"strike":28.636363636363637,"iv":0.6104272727272727,"gamma":0.07050000000000001,"theta":-0.03245454545454546,"vega":0.02961818181818182,"rho":0.011764467628733672,"breakevenPct":6.009401210482655},{"delta":0.65,"premium":3.224119040568552,"strike":27.896061593129996,"iv":0.6202140657388214,"gamma":0.06496254071661237,"theta":-0.030855493041160795,"vega":0.027619366301450995,"rho":0.01256139982685877,"breakevenPct":5.171276220677757},{"delta":0.7,"premium":3.7164198993189217,"strike":27.15575954989636,"iv":0.6300008587503702,"gamma":0.05942508143322476,"theta":-0.029256440627776135,"vega":0.02562055078472017,"rho":0.013358332024983866,"breakevenPct":4.3331512308728595},{"delta":0.75,"premium":4.208720758069292,"strike":26.41545750666272,"iv":0.6397876517619189,"gamma":0.05388762214983713,"theta":-0.02765738821439147,"vega":0.023621735267989344,"rho":0.014155264223108963,"breakevenPct":3.4950262410679604},{"delta":0.8,"premium":4.701021616819663,"strike":25.67515546342908,"iv":0.6495744447734676,"gamma":0.048350162866449505,"theta":-0.02605833580100681,"vega":0.021622919751258515,"rho":0.01495219642123406,"breakevenPct":2.6569012512630623},{"delta":0.85,"premium":5.436458333333331,"strike":24.713541666666668,"iv":0.688795833333333,"gamma":0.04124895833333335,"theta":-0.024978124999999997,"vega":0.019398958333333337,"rho":0.015559410087838305,"breakevenPct":1.892531260560996},{"delta":0.9,"premium":8.471448119011008,"strike":21.607121609770644,"iv":0.9457833072895331,"gamma":0.022113036055876934,"theta":-0.024937008066933535,"vega":0.014298463636114053,"rho":0.01436501613289821,"breakevenPct":1.6511312226483628}],"put":[{"delta":0.1,"premium":0.8881639706030293,"strike":17.64626634003366,"iv":1.7961385886278667,"gamma":0.011760394522060194,"theta":-0.044827272795822846,"vega":0.014590880838859037,"rho":-0.0030798060638138986,"breakevenPct":43.3656560681628},{"delta":0.15,"premium":0.9066535054831834,"strike":22.035226258071756,"iv":1.2368692613996295,"gamma":0.026905583764091648,"theta":-0.03953684690749176,"vega":0.01935649270874013,"rho":-0.00429515695298654,"breakevenPct":28.595563526229906},{"delta":0.2,"premium":0.7510449402891264,"strike":25.41326209930861,"iv":0.7167237586423633,"gamma":0.04544905719673162,"theta":-0.026704179761156507,"vega":0.022383563796354495,"rho":-0.005375728056377763,"breakevenPct":16.65354119966379},{"delta":0.25,"premium":0.990674104336895,"strike":26.198931489629164,"iv":0.6958563796354494,"gamma":0.05143585795097423,"theta":-0.02766269641734758,"vega":0.02425345694531741,"rho":-0.006753942772110883,"breakevenPct":14.808187275119062},{"delta":0.3,"premium":1.2303032683846635,"strike":26.984600879949717,"iv":0.6749890006285355,"gamma":0.057422658705216845,"theta":-0.028621213073538657,"vega":0.026123350094280327,"rho":-0.008132157487844002,"breakevenPct":12.962833350574336},{"delta":0.35,"premium":1.469932432432432,"strike":27.77027027027027,"iv":0.6541216216216217,"gamma":0.06340945945945946,"theta":-0.02957972972972973,"vega":0.027993243243243243,"rho":-0.009510372203577123,"breakevenPct":11.117479426029611},{"delta":0.4,"premium":1.7095615964802011,"strike":28.555939660590823,"iv":0.6332542426147078,"gamma":0.06939626021370207,"theta":-0.030538246385920807,"vega":0.029863136392206162,"rho":-0.010888586919310245,"breakevenPct":9.272125501484881},{"delta":0.45,"premium":1.9491907605279695,"strike":29.341609050911376,"iv":0.6123868636077938,"gamma":0.07538306096794468,"theta":-0.03149676304211188,"vega":0.03173302954116908,"rho":-0.012266801635043362,"breakevenPct":7.4267715769401565},{"delta":0.5,"premium":2.2810627247303232,"strike":30.1618058330004,"iv":0.600589093088294,"gamma":0.07942269276867758,"theta":-0.03231618058330004,"vega":0.03309288853375949,"rho":-0.013714021464525153,"breakevenPct":5.776468035586085},{"delta":0.55,"premium":3.0900918897323217,"strike":31.160607271274472,"iv":0.6357069516580104,"gamma":0.07338993208150218,"theta":-0.03241606072712745,"vega":0.03181442269276868,"rho":-0.01551819367253401,"breakevenPct":5.135128822094792},{"delta":0.6,"premium":3.899121054734318,"strike":32.15940870954854,"iv":0.6708248102277268,"gamma":0.06735717139432681,"theta":-0.03251594087095486,"vega":0.03053595685177787,"rho":-0.017322365880542864,"breakevenPct":4.4937896086035005},{"delta":0.65,"premium":4.708150219736316,"strike":33.158210147822615,"iv":0.7059426687974432,"gamma":0.06132441070715142,"theta":-0.03261582101478226,"vega":0.029257491010787055,"rho":-0.01912653808855172,"breakevenPct":3.8524503951122075},{"delta":0.7,"premium":5.517179384738313,"strike":34.15701158609669,"iv":0.7410605273671594,"gamma":0.05529165001997603,"theta":-0.032715701158609674,"vega":0.027979025169796244,"rho":-0.020930710296560573,"breakevenPct":3.2111111816209164},{"delta":0.75,"premium":6.346205962059621,"strike":35.176151761517616,"iv":0.7634425474254742,"gamma":0.04902682926829268,"theta":-0.03172547425474254,"vega":0.02618482384823848,"rho":-0.0227498171735278,"breakevenPct":2.5829058560947185},{"delta":0.8,"premium":7.28342366757001,"strike":36.305329719963865,"iv":0.7169204155374886,"gamma":0.04150650406504064,"theta":-0.02483748870822041,"vega":0.021600361336946698,"rho":-0.024649724438962097,"breakevenPct":2.0257582321232657},{"delta":0.85,"premium":8.220641373080397,"strike":37.434507678410114,"iv":0.6703982836495032,"gamma":0.03398617886178862,"theta":-0.017949503161698285,"vega":0.017015898825654924,"rho":-0.026549631704396393,"breakevenPct":1.4686106081518142},{"delta":0.9,"premium":9.157859078590786,"strike":38.56368563685637,"iv":0.6238761517615176,"gamma":0.02646585365853658,"theta":-0.01106151761517615,"vega":0.012431436314363142,"rho":-0.02844953896983069,"breakevenPct":0.9114629841803614}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}