{"symbol":"LZB","url":"https://intraalpha.com/companies/LZB","capturedAt":"2026-10-22T23:06:20.560Z","state":"partial","quote":{"symbol":"LZB","last_price":30.4,"prev_close":28.68,"regular_close":30.4,"change":1.72,"change_pct":5.9972,"regular_change":1.72,"regular_change_pct":5.9972,"extended_change":0,"extended_change_pct":0,"bid":28.41,"ask":30.4,"bid_size":1000,"ask_size":100,"volume":476074,"vwap":30.082927,"open":28.86,"high":30.45,"low":28.74,"close":30.4,"trade_count":10576,"last_trade_at":"2026-10-22T23:00:00.003075614Z","last_quote_at":"2026-10-22T21:11:35.867060726Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:06:19.451401769-04:00","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":"2026-10-22T19:54:50.287Z","bars":[{"c":30.27,"h":30.33,"l":29.75,"n":37,"o":30.06,"t":"2026-10-15T13:30:00Z","v":5453,"vw":30.043105},{"c":30.32,"h":30.32,"l":30.09,"n":22,"o":30.09,"t":"2026-10-15T13:35:00Z","v":1209,"vw":30.23924},{"c":30.41,"h":30.51,"l":30.2201,"n":64,"o":30.29,"t":"2026-10-15T13:40:00Z","v":3744,"vw":30.342254},{"c":30.395,"h":30.41,"l":30.39,"n":28,"o":30.41,"t":"2026-10-15T13:45:00Z","v":1491,"vw":30.398274},{"c":30.58067,"h":30.58067,"l":30.52,"n":97,"o":30.55,"t":"2026-10-15T13:50:00Z","v":3434,"vw":30.555772},{"c":30.65,"h":30.72,"l":30.65,"n":51,"o":30.72,"t":"2026-10-15T13:55:00Z","v":2293,"vw":30.672778},{"c":30.65,"h":30.68,"l":30.65,"n":30,"o":30.68,"t":"2026-10-15T14:00:00Z","v":783,"vw":30.655369},{"c":30.7,"h":30.81,"l":30.62,"n":223,"o":30.68,"t":"2026-10-15T14:05:00Z","v":8994,"vw":30.678227},{"c":30.755,"h":30.78,"l":30.67,"n":176,"o":30.715,"t":"2026-10-15T14:10:00Z","v":3453,"vw":30.729636},{"c":30.705,"h":30.8099,"l":30.675,"n":180,"o":30.73,"t":"2026-10-15T14:15:00Z","v":6894,"vw":30.737594},{"c":30.65,"h":30.685,"l":30.63,"n":146,"o":30.67,"t":"2026-10-15T14:20:00Z","v":5754,"vw":30.665704},{"c":30.575,"h":30.63,"l":30.575,"n":146,"o":30.61,"t":"2026-10-15T14:25:00Z","v":3709,"vw":30.605358},{"c":30.585,"h":30.67,"l":30.585,"n":179,"o":30.62,"t":"2026-10-15T14:30:00Z","v":4472,"vw":30.619087},{"c":30.5775,"h":30.625,"l":30.5775,"n":61,"o":30.625,"t":"2026-10-15T14:35:00Z","v":1448,"vw":30.601627},{"c":30.55,"h":30.6,"l":30.515,"n":156,"o":30.56,"t":"2026-10-15T14:40:00Z","v":4167,"vw":30.562158},{"c":30.52,"h":30.55,"l":30.475,"n":168,"o":30.535,"t":"2026-10-15T14:45:00Z","v":4188,"vw":30.50836},{"c":30.56,"h":30.56,"l":30.56,"n":19,"o":30.56,"t":"2026-10-15T14:50:00Z","v":322,"vw":30.56},{"c":30.52,"h":30.58,"l":30.52,"n":107,"o":30.53,"t":"2026-10-15T14:55:00Z","v":2900,"vw":30.548226},{"c":30.59,"h":30.6,"l":30.51,"n":95,"o":30.51,"t":"2026-10-15T15:00:00Z","v":1970,"vw":30.567627},{"c":30.615,"h":30.615,"l":30.595,"n":66,"o":30.61,"t":"2026-10-15T15:05:00Z","v":1646,"vw":30.602},{"c":30.575,"h":30.66,"l":30.575,"n":110,"o":30.615,"t":"2026-10-15T15:10:00Z","v":3435,"vw":30.602},{"c":30.555,"h":30.56,"l":30.555,"n":34,"o":30.56,"t":"2026-10-15T15:15:00Z","v":964,"vw":30.55875},{"c":30.555,"h":30.555,"l":30.485,"n":129,"o":30.53,"t":"2026-10-15T15:20:00Z","v":4125,"vw":30.518784},{"c":30.56,"h":30.56,"l":30.55,"n":77,"o":30.555,"t":"2026-10-15T15:25:00Z","v":2357,"vw":30.555508},{"c":30.54,"h":30.57,"l":30.505,"n":166,"o":30.555,"t":"2026-10-15T15:30:00Z","v":6305,"vw":30.526901},{"c":30.51,"h":30.53,"l":30.46,"n":76,"o":30.53,"t":"2026-10-15T15:35:00Z","v":3080,"vw":30.484892},{"c":30.5,"h":30.5,"l":30.5,"n":52,"o":30.5,"t":"2026-10-15T15:40:00Z","v":858,"vw":30.5},{"c":30.43,"h":30.49,"l":30.43,"n":103,"o":30.47,"t":"2026-10-15T15:45:00Z","v":2522,"vw":30.469656},{"c":30.43,"h":30.43,"l":30.39,"n":62,"o":30.4,"t":"2026-10-15T15:50:00Z","v":2394,"vw":30.419489},{"c":30.45,"h":30.45,"l":30.42,"n":47,"o":30.42,"t":"2026-10-15T15:55:00Z","v":848,"vw":30.432121},{"c":30.44,"h":30.46,"l":30.41,"n":125,"o":30.43,"t":"2026-10-15T16:00:00Z","v":5763,"vw":30.430792},{"c":30.48,"h":30.48,"l":30.43,"n":118,"o":30.44,"t":"2026-10-15T16:05:00Z","v":6778,"vw":30.438942},{"c":30.43,"h":30.5,"l":30.43,"n":131,"o":30.47,"t":"2026-10-15T16:10:00Z","v":5091,"vw":30.458733},{"c":30.44,"h":30.44,"l":30.43,"n":59,"o":30.43,"t":"2026-10-15T16:15:00Z","v":968,"vw":30.436},{"c":30.445,"h":30.445,"l":30.44,"n":52,"o":30.44,"t":"2026-10-15T16:20:00Z","v":1623,"vw":30.443996},{"c":30.45,"h":30.45,"l":30.43,"n":31,"o":30.45,"t":"2026-10-15T16:25:00Z","v":1485,"vw":30.448417},{"c":30.45,"h":30.465,"l":30.45,"n":63,"o":30.465,"t":"2026-10-15T16:30:00Z","v":1657,"vw":30.46125},{"c":30.525,"h":30.525,"l":30.47,"n":86,"o":30.47,"t":"2026-10-15T16:35:00Z","v":2592,"vw":30.494},{"c":30.5,"h":30.52,"l":30.5,"n":61,"o":30.52,"t":"2026-10-15T16:40:00Z","v":2325,"vw":30.51125},{"c":30.48,"h":30.48,"l":30.48,"n":48,"o":30.48,"t":"2026-10-15T16:45:00Z","v":1178,"vw":30.48},{"c":30.46,"h":30.48,"l":30.46,"n":48,"o":30.48,"t":"2026-10-15T16:50:00Z","v":2012,"vw":30.466974},{"c":30.475,"h":30.485,"l":30.475,"n":43,"o":30.48,"t":"2026-10-15T16:55:00Z","v":1702,"vw":30.481818},{"c":30.49,"h":30.51207,"l":30.49,"n":213,"o":30.495,"t":"2026-10-15T17:00:00Z","v":13746,"vw":30.502568},{"c":30.465,"h":30.49,"l":30.44,"n":40,"o":30.48,"t":"2026-10-15T17:05:00Z","v":1501,"vw":30.466978},{"c":30.43,"h":30.475,"l":30.43,"n":128,"o":30.475,"t":"2026-10-15T17:10:00Z","v":3441,"vw":30.443889},{"c":30.45,"h":30.45,"l":30.43,"n":100,"o":30.43,"t":"2026-10-15T17:15:00Z","v":3306,"vw":30.440811},{"c":30.45,"h":30.45,"l":30.44,"n":48,"o":30.45,"t":"2026-10-15T17:20:00Z","v":1298,"vw":30.448667},{"c":30.47,"h":30.47,"l":30.44,"n":84,"o":30.45,"t":"2026-10-15T17:25:00Z","v":1722,"vw":30.455418},{"c":30.47,"h":30.495,"l":30.455,"n":146,"o":30.475,"t":"2026-10-15T17:30:00Z","v":6250,"vw":30.478407},{"c":30.45,"h":30.47,"l":30.45,"n":41,"o":30.47,"t":"2026-10-15T17:35:00Z","v":1298,"vw":30.46},{"c":30.57,"h":30.57,"l":30.45,"n":181,"o":30.45,"t":"2026-10-15T17:40:00Z","v":7867,"vw":30.497116},{"c":30.54,"h":30.56,"l":30.54,"n":55,"o":30.56,"t":"2026-10-15T17:45:00Z","v":2388,"vw":30.558816},{"c":30.55,"h":30.55,"l":30.55,"n":55,"o":30.55,"t":"2026-10-15T17:50:00Z","v":1051,"vw":30.55},{"c":30.615,"h":30.625,"l":30.57,"n":83,"o":30.57,"t":"2026-10-15T17:55:00Z","v":2241,"vw":30.594546},{"c":30.615,"h":30.615,"l":30.59,"n":78,"o":30.615,"t":"2026-10-15T18:00:00Z","v":2216,"vw":30.608816},{"c":30.62,"h":30.62,"l":30.61,"n":58,"o":30.62,"t":"2026-10-15T18:05:00Z","v":1892,"vw":30.618889},{"c":30.615,"h":30.62,"l":30.615,"n":73,"o":30.62,"t":"2026-10-15T18:10:00Z","v":2050,"vw":30.619105},{"c":30.635,"h":30.635,"l":30.615,"n":64,"o":30.615,"t":"2026-10-15T18:15:00Z","v":2432,"vw":30.628522},{"c":30.58,"h":30.635,"l":30.58,"n":101,"o":30.635,"t":"2026-10-15T18:20:00Z","v":4501,"vw":30.610162},{"c":30.54,"h":30.56,"l":30.54,"n":76,"o":30.54,"t":"2026-10-15T18:25:00Z","v":2732,"vw":30.546189},{"c":30.57,"h":30.57,"l":30.52,"n":98,"o":30.52,"t":"2026-10-15T18:30:00Z","v":2543,"vw":30.545833},{"c":30.555,"h":30.57,"l":30.54,"n":124,"o":30.54,"t":"2026-10-15T18:35:00Z","v":6502,"vw":30.556381},{"c":30.515,"h":30.57,"l":30.51,"n":164,"o":30.57,"t":"2026-10-15T18:40:00Z","v":18187,"vw":30.52748},{"c":30.49,"h":30.525,"l":30.49,"n":90,"o":30.515,"t":"2026-10-15T18:45:00Z","v":2632,"vw":30.512765},{"c":30.45,"h":30.46,"l":30.43,"n":64,"o":30.46,"t":"2026-10-15T18:50:00Z","v":1327,"vw":30.4475},{"c":30.47,"h":30.49,"l":30.44,"n":270,"o":30.45,"t":"2026-10-15T18:55:00Z","v":12452,"vw":30.467277},{"c":30.47,"h":30.47,"l":30.45,"n":59,"o":30.47,"t":"2026-10-15T19:00:00Z","v":1978,"vw":30.465909},{"c":30.495,"h":30.5,"l":30.465,"n":114,"o":30.47,"t":"2026-10-15T19:05:00Z","v":3042,"vw":30.488428},{"c":30.505,"h":30.505,"l":30.5,"n":68,"o":30.5,"t":"2026-10-15T19:10:00Z","v":2058,"vw":30.50118},{"c":30.52,"h":30.52,"l":30.5,"n":97,"o":30.5179,"t":"2026-10-15T19:15:00Z","v":3944,"vw":30.519107},{"c":30.54,"h":30.56,"l":30.53,"n":118,"o":30.54,"t":"2026-10-15T19:20:00Z","v":3737,"vw":30.542333},{"c":30.495,"h":30.54,"l":30.49,"n":336,"o":30.53,"t":"2026-10-15T19:25:00Z","v":31872,"vw":30.51931},{"c":30.55,"h":30.55,"l":30.46,"n":339,"o":30.48,"t":"2026-10-15T19:30:00Z","v":11420,"vw":30.494288},{"c":30.5,"h":30.56,"l":30.5,"n":204,"o":30.55,"t":"2026-10-15T19:35:00Z","v":6590,"vw":30.529706},{"c":30.48,"h":30.5,"l":30.47,"n":164,"o":30.5,"t":"2026-10-15T19:40:00Z","v":5949,"vw":30.483491},{"c":30.45,"h":30.5,"l":30.45,"n":521,"o":30.485,"t":"2026-10-15T19:45:00Z","v":28108,"vw":30.478574},{"c":30.43,"h":30.47,"l":30.41,"n":347,"o":30.445,"t":"2026-10-15T19:50:00Z","v":19993,"vw":30.43922},{"c":30.46,"h":30.54,"l":30.4,"n":1282,"o":30.42,"t":"2026-10-15T19:55:00Z","v":76030,"vw":30.449356},{"c":30.46,"h":30.46,"l":30.46,"n":31,"o":30.46,"t":"2026-10-15T20:00:00Z","v":142010,"vw":30.46},{"c":30.6,"h":30.68,"l":30.59,"n":19,"o":30.68,"t":"2026-10-16T13:30:00Z","v":11764,"vw":30.678501},{"c":30.69,"h":30.69,"l":30.57,"n":20,"o":30.615,"t":"2026-10-16T13:35:00Z","v":1095,"vw":30.61},{"c":30.81,"h":30.81,"l":30.7,"n":76,"o":30.7,"t":"2026-10-16T13:40:00Z","v":2417,"vw":30.767692},{"c":30.77,"h":30.82,"l":30.76,"n":76,"o":30.7875,"t":"2026-10-16T13:45:00Z","v":3762,"vw":30.785204},{"c":30.8,"h":30.84,"l":30.8,"n":56,"o":30.82,"t":"2026-10-16T13:50:00Z","v":1533,"vw":30.813},{"c":30.82,"h":30.835,"l":30.8,"n":50,"o":30.8,"t":"2026-10-16T13:55:00Z","v":1347,"vw":30.821329},{"c":30.7,"h":30.79,"l":30.7,"n":95,"o":30.79,"t":"2026-10-16T14:00:00Z","v":2424,"vw":30.74875},{"c":30.6,"h":30.695,"l":30.6,"n":61,"o":30.695,"t":"2026-10-16T14:05:00Z","v":1539,"vw":30.630833},{"c":30.6,"h":30.6,"l":30.55,"n":64,"o":30.585,"t":"2026-10-16T14:10:00Z","v":1753,"vw":30.580714},{"c":30.55,"h":30.55,"l":30.55,"n":23,"o":30.55,"t":"2026-10-16T14:15:00Z","v":645,"vw":30.55},{"c":30.56,"h":30.56,"l":30.5,"n":82,"o":30.54,"t":"2026-10-16T14:20:00Z","v":4018,"vw":30.546342},{"c":30.56,"h":30.58,"l":30.56,"n":52,"o":30.565,"t":"2026-10-16T14:25:00Z","v":1230,"vw":30.570834},{"c":30.57,"h":30.57,"l":30.565,"n":16,"o":30.565,"t":"2026-10-16T14:30:00Z","v":314,"vw":30.568099},{"c":30.52,"h":30.54,"l":30.5,"n":64,"o":30.54,"t":"2026-10-16T14:35:00Z","v":1700,"vw":30.52},{"c":30.44,"h":30.5,"l":30.44,"n":62,"o":30.49,"t":"2026-10-16T14:40:00Z","v":1957,"vw":30.469612},{"c":30.43,"h":30.455,"l":30.42,"n":74,"o":30.42,"t":"2026-10-16T14:45:00Z","v":12019,"vw":30.443199},{"c":30.48,"h":30.48,"l":30.4175,"n":71,"o":30.44,"t":"2026-10-16T14:50:00Z","v":3000,"vw":30.45206},{"c":30.46,"h":30.46,"l":30.45,"n":40,"o":30.46,"t":"2026-10-16T14:55:00Z","v":1258,"vw":30.458361},{"c":30.4692,"h":30.485,"l":30.4692,"n":17,"o":30.48,"t":"2026-10-16T15:00:00Z","v":1002,"vw":30.477333},{"c":30.5,"h":30.51,"l":30.5,"n":44,"o":30.51,"t":"2026-10-16T15:05:00Z","v":1174,"vw":30.50375},{"c":30.53,"h":30.57,"l":30.51,"n":135,"o":30.51,"t":"2026-10-16T15:10:00Z","v":3003,"vw":30.54908},{"c":30.5,"h":30.5347,"l":30.5,"n":58,"o":30.5347,"t":"2026-10-16T15:15:00Z","v":1811,"vw":30.519144},{"c":30.51,"h":30.51,"l":30.475,"n":88,"o":30.485,"t":"2026-10-16T15:20:00Z","v":2913,"vw":30.48657},{"c":30.45,"h":30.525,"l":30.45,"n":211,"o":30.5,"t":"2026-10-16T15:25:00Z","v":5731,"vw":30.489318},{"c":30.48,"h":30.48,"l":30.47,"n":33,"o":30.47,"t":"2026-10-16T15:30:00Z","v":930,"vw":30.476364},{"c":30.45,"h":30.5,"l":30.45,"n":81,"o":30.5,"t":"2026-10-16T15:35:00Z","v":3345,"vw":30.485565},{"c":30.39,"h":30.43,"l":30.36,"n":107,"o":30.43,"t":"2026-10-16T15:40:00Z","v":3216,"vw":30.377137},{"c":30.39,"h":30.41,"l":30.39,"n":66,"o":30.395,"t":"2026-10-16T15:45:00Z","v":3409,"vw":30.396237},{"c":30.4023,"h":30.41,"l":30.4023,"n":69,"o":30.405,"t":"2026-10-16T15:50:00Z","v":4177,"vw":30.404997},{"c":30.37,"h":30.42,"l":30.37,"n":78,"o":30.42,"t":"2026-10-16T15:55:00Z","v":4249,"vw":30.410882},{"c":30.275,"h":30.3,"l":30.245,"n":114,"o":30.3,"t":"2026-10-16T16:00:00Z","v":6813,"vw":30.27764},{"c":30.27,"h":30.3,"l":30.27,"n":75,"o":30.3,"t":"2026-10-16T16:05:00Z","v":3658,"vw":30.284141},{"c":30.23,"h":30.25,"l":30.23,"n":55,"o":30.25,"t":"2026-10-16T16:10:00Z","v":1669,"vw":30.24},{"c":30.2,"h":30.22,"l":30.2,"n":49,"o":30.22,"t":"2026-10-16T16:15:00Z","v":1103,"vw":30.213333},{"c":30.2,"h":30.2,"l":30.2,"n":8,"o":30.2,"t":"2026-10-16T16:20:00Z","v":169,"vw":30.2},{"c":30.205,"h":30.22,"l":30.2,"n":94,"o":30.21,"t":"2026-10-16T16:25:00Z","v":3172,"vw":30.209211},{"c":30.19,"h":30.19,"l":30.19,"n":31,"o":30.19,"t":"2026-10-16T16:30:00Z","v":753,"vw":30.19},{"c":30.145,"h":30.18,"l":30.13,"n":67,"o":30.18,"t":"2026-10-16T16:35:00Z","v":1908,"vw":30.157361},{"c":30.13,"h":30.135,"l":30.13,"n":24,"o":30.135,"t":"2026-10-16T16:40:00Z","v":632,"vw":30.131667},{"c":30.11,"h":30.14,"l":30.11,"n":51,"o":30.125,"t":"2026-10-16T16:45:00Z","v":2005,"vw":30.126851},{"c":30.08,"h":30.095,"l":30.08,"n":41,"o":30.095,"t":"2026-10-16T16:50:00Z","v":919,"vw":30.083764},{"c":30.09,"h":30.09,"l":30.08,"n":73,"o":30.08,"t":"2026-10-16T16:55:00Z","v":2000,"vw":30.082257},{"c":29.99,"h":30.095,"l":29.99,"n":121,"o":30.095,"t":"2026-10-16T17:00:00Z","v":3267,"vw":30.059708},{"c":30,"h":30,"l":29.96,"n":62,"o":29.98,"t":"2026-10-16T17:05:00Z","v":1710,"vw":29.983688},{"c":30.005,"h":30.005,"l":30,"n":25,"o":30,"t":"2026-10-16T17:10:00Z","v":838,"vw":30.002237},{"c":29.9375,"h":30.02,"l":29.9375,"n":110,"o":30.02,"t":"2026-10-16T17:15:00Z","v":2639,"vw":29.985278},{"c":29.93,"h":29.93,"l":29.905,"n":89,"o":29.905,"t":"2026-10-16T17:20:00Z","v":2445,"vw":29.916493},{"c":29.91,"h":29.94,"l":29.91,"n":26,"o":29.925,"t":"2026-10-16T17:25:00Z","v":847,"vw":29.928},{"c":29.92,"h":29.93,"l":29.85,"n":151,"o":29.905,"t":"2026-10-16T17:30:00Z","v":9382,"vw":29.88277},{"c":29.91,"h":29.92,"l":29.9,"n":65,"o":29.905,"t":"2026-10-16T17:35:00Z","v":3069,"vw":29.905456},{"c":29.99,"h":30,"l":29.895,"n":158,"o":29.895,"t":"2026-10-16T17:40:00Z","v":8057,"vw":29.959541},{"c":29.96,"h":29.99,"l":29.96,"n":62,"o":29.99,"t":"2026-10-16T17:45:00Z","v":1380,"vw":29.968571},{"c":29.92,"h":29.92,"l":29.92,"n":28,"o":29.92,"t":"2026-10-16T17:50:00Z","v":639,"vw":29.92},{"c":29.885,"h":29.885,"l":29.875,"n":46,"o":29.88,"t":"2026-10-16T17:55:00Z","v":2008,"vw":29.880353},{"c":29.82,"h":29.87,"l":29.81,"n":129,"o":29.87,"t":"2026-10-16T18:00:00Z","v":4148,"vw":29.828425},{"c":29.84,"h":29.84,"l":29.84,"n":27,"o":29.84,"t":"2026-10-16T18:05:00Z","v":841,"vw":29.84},{"c":29.81,"h":29.83,"l":29.81,"n":18,"o":29.83,"t":"2026-10-16T18:10:00Z","v":609,"vw":29.823333},{"c":29.85,"h":29.85,"l":29.82,"n":66,"o":29.82,"t":"2026-10-16T18:20:00Z","v":2207,"vw":29.830624},{"c":29.8499,"h":29.8499,"l":29.83,"n":97,"o":29.84,"t":"2026-10-16T18:25:00Z","v":4228,"vw":29.838419},{"c":29.86,"h":29.86,"l":29.845,"n":65,"o":29.845,"t":"2026-10-16T18:30:00Z","v":1130,"vw":29.857287},{"c":29.85,"h":29.85,"l":29.82,"n":126,"o":29.85,"t":"2026-10-16T18:35:00Z","v":2787,"vw":29.841176},{"c":29.8699,"h":29.88,"l":29.84,"n":87,"o":29.84,"t":"2026-10-16T18:40:00Z","v":4115,"vw":29.867476},{"c":29.855,"h":29.855,"l":29.85,"n":49,"o":29.85,"t":"2026-10-16T18:45:00Z","v":1257,"vw":29.85398},{"c":29.87,"h":29.87,"l":29.84,"n":72,"o":29.84,"t":"2026-10-16T18:50:00Z","v":2020,"vw":29.851897},{"c":29.95,"h":29.95,"l":29.88,"n":133,"o":29.88,"t":"2026-10-16T18:55:00Z","v":5232,"vw":29.918181},{"c":29.92,"h":29.97,"l":29.92,"n":79,"o":29.97,"t":"2026-10-16T19:00:00Z","v":2868,"vw":29.944685},{"c":29.88,"h":29.9,"l":29.88,"n":33,"o":29.9,"t":"2026-10-16T19:05:00Z","v":1098,"vw":29.88554},{"c":29.89,"h":29.92,"l":29.89,"n":141,"o":29.91,"t":"2026-10-16T19:10:00Z","v":4728,"vw":29.913386},{"c":29.94,"h":29.94,"l":29.92,"n":125,"o":29.92,"t":"2026-10-16T19:15:00Z","v":4668,"vw":29.929762},{"c":29.975,"h":29.975,"l":29.935,"n":111,"o":29.935,"t":"2026-10-16T19:20:00Z","v":4277,"vw":29.958118},{"c":29.97,"h":29.97,"l":29.92,"n":190,"o":29.965,"t":"2026-10-16T19:25:00Z","v":6769,"vw":29.949068},{"c":30.02,"h":30.06,"l":29.98,"n":107,"o":29.98,"t":"2026-10-16T19:30:00Z","v":3362,"vw":30.021295},{"c":30.005,"h":30.045,"l":30.005,"n":121,"o":30.045,"t":"2026-10-16T19:35:00Z","v":5465,"vw":30.022372},{"c":29.985,"h":30,"l":29.93,"n":295,"o":30,"t":"2026-10-16T19:40:00Z","v":11881,"vw":29.972317},{"c":30.005,"h":30.03,"l":29.985,"n":207,"o":29.99,"t":"2026-10-16T19:45:00Z","v":10817,"vw":30.006441},{"c":30.05,"h":30.06,"l":30.02,"n":339,"o":30.02,"t":"2026-10-16T19:50:00Z","v":12912,"vw":30.039355},{"c":30.06,"h":30.08,"l":29.97,"n":1067,"o":30.03,"t":"2026-10-16T19:55:00Z","v":55941,"vw":30.016525},{"c":30.07,"h":30.07,"l":30.07,"n":28,"o":30.07,"t":"2026-10-16T20:00:00Z","v":132095,"vw":30.07},{"c":29.695,"h":30.0603,"l":29.6318,"n":88,"o":29.88,"t":"2026-10-19T13:30:00Z","v":6736,"vw":29.826445},{"c":29.85,"h":29.85,"l":29.73,"n":53,"o":29.73,"t":"2026-10-19T13:35:00Z","v":1732,"vw":29.805682},{"c":29.646,"h":29.72,"l":29.646,"n":26,"o":29.72,"t":"2026-10-19T13:45:00Z","v":1828,"vw":29.696477},{"c":29.485,"h":29.56,"l":29.485,"n":59,"o":29.55,"t":"2026-10-19T13:50:00Z","v":1960,"vw":29.536818},{"c":29.525,"h":29.525,"l":29.525,"n":12,"o":29.525,"t":"2026-10-19T13:55:00Z","v":499,"vw":29.525},{"c":29.64,"h":29.65,"l":29.55,"n":156,"o":29.55,"t":"2026-10-19T14:00:00Z","v":12340,"vw":29.590821},{"c":29.5932,"h":29.5932,"l":29.5932,"n":11,"o":29.5932,"t":"2026-10-19T14:05:00Z","v":356,"vw":29.5932},{"c":29.635,"h":29.635,"l":29.635,"n":6,"o":29.635,"t":"2026-10-19T14:10:00Z","v":126,"vw":29.635},{"c":29.53,"h":29.62,"l":29.53,"n":71,"o":29.62,"t":"2026-10-19T14:15:00Z","v":2869,"vw":29.589073},{"c":29.61,"h":29.61,"l":29.535,"n":149,"o":29.535,"t":"2026-10-19T14:20:00Z","v":4545,"vw":29.567954},{"c":29.49,"h":29.55,"l":29.49,"n":71,"o":29.55,"t":"2026-10-19T14:25:00Z","v":1416,"vw":29.515},{"c":29.48,"h":29.4999,"l":29.47,"n":30,"o":29.48,"t":"2026-10-19T14:30:00Z","v":1096,"vw":29.481373},{"c":29.46,"h":29.49,"l":29.46,"n":114,"o":29.4886,"t":"2026-10-19T14:35:00Z","v":3138,"vw":29.485436},{"c":29.425,"h":29.43,"l":29.41,"n":47,"o":29.41,"t":"2026-10-19T14:40:00Z","v":1085,"vw":29.421667},{"c":29.45,"h":29.47,"l":29.42,"n":36,"o":29.42,"t":"2026-10-19T14:45:00Z","v":1205,"vw":29.450834},{"c":29.44,"h":29.455,"l":29.42,"n":84,"o":29.445,"t":"2026-10-19T14:50:00Z","v":2708,"vw":29.442576},{"c":29.45,"h":29.46,"l":29.42,"n":46,"o":29.42,"t":"2026-10-19T14:55:00Z","v":1689,"vw":29.442624},{"c":29.5,"h":29.5,"l":29.47,"n":81,"o":29.47,"t":"2026-10-19T15:00:00Z","v":1463,"vw":29.4825},{"c":29.51,"h":29.52,"l":29.51,"n":67,"o":29.52,"t":"2026-10-19T15:05:00Z","v":1194,"vw":29.515},{"c":29.535,"h":29.565,"l":29.515,"n":98,"o":29.515,"t":"2026-10-19T15:10:00Z","v":2261,"vw":29.542391},{"c":29.57,"h":29.57,"l":29.54,"n":33,"o":29.55,"t":"2026-10-19T15:15:00Z","v":1251,"vw":29.564463},{"c":29.58,"h":29.58,"l":29.54,"n":58,"o":29.54,"t":"2026-10-19T15:20:00Z","v":1535,"vw":29.567143},{"c":29.55,"h":29.55,"l":29.55,"n":18,"o":29.55,"t":"2026-10-19T15:25:00Z","v":531,"vw":29.55},{"c":29.62,"h":29.62,"l":29.57,"n":43,"o":29.57,"t":"2026-10-19T15:30:00Z","v":1272,"vw":29.587692},{"c":29.59,"h":29.64,"l":29.59,"n":119,"o":29.63,"t":"2026-10-19T15:35:00Z","v":2027,"vw":29.623571},{"c":29.6,"h":29.6,"l":29.58,"n":50,"o":29.58,"t":"2026-10-19T15:40:00Z","v":1414,"vw":29.592},{"c":29.57,"h":29.6,"l":29.57,"n":44,"o":29.6,"t":"2026-10-19T15:45:00Z","v":1112,"vw":29.578268},{"c":29.56,"h":29.56,"l":29.56,"n":6,"o":29.56,"t":"2026-10-19T15:50:00Z","v":141,"vw":29.56},{"c":29.555,"h":29.56,"l":29.54,"n":103,"o":29.55,"t":"2026-10-19T15:55:00Z","v":2349,"vw":29.552191},{"c":29.48,"h":29.54,"l":29.48,"n":74,"o":29.54,"t":"2026-10-19T16:00:00Z","v":1259,"vw":29.511667},{"c":29.37,"h":29.475,"l":29.36,"n":263,"o":29.475,"t":"2026-10-19T16:05:00Z","v":12287,"vw":29.391039},{"c":29.42,"h":29.43,"l":29.39,"n":59,"o":29.39,"t":"2026-10-19T16:10:00Z","v":1428,"vw":29.412138},{"c":29.37,"h":29.41,"l":29.37,"n":140,"o":29.4,"t":"2026-10-19T16:15:00Z","v":3662,"vw":29.390597},{"c":29.365,"h":29.375,"l":29.35,"n":40,"o":29.37,"t":"2026-10-19T16:20:00Z","v":1475,"vw":29.365833},{"c":29.33,"h":29.34,"l":29.32,"n":85,"o":29.33,"t":"2026-10-19T16:25:00Z","v":2128,"vw":29.32968},{"c":29.34,"h":29.35,"l":29.32,"n":51,"o":29.33,"t":"2026-10-19T16:30:00Z","v":1971,"vw":29.334078},{"c":29.33,"h":29.34,"l":29.32,"n":31,"o":29.34,"t":"2026-10-19T16:35:00Z","v":1227,"vw":29.328131},{"c":29.34,"h":29.35,"l":29.32,"n":35,"o":29.32,"t":"2026-10-19T16:40:00Z","v":8589,"vw":29.323127},{"c":29.37,"h":29.4,"l":29.33,"n":141,"o":29.335,"t":"2026-10-19T16:45:00Z","v":5416,"vw":29.360206},{"c":29.36,"h":29.41,"l":29.36,"n":85,"o":29.38,"t":"2026-10-19T16:50:00Z","v":2375,"vw":29.377066},{"c":29.35,"h":29.355,"l":29.34,"n":26,"o":29.355,"t":"2026-10-19T16:55:00Z","v":889,"vw":29.347593},{"c":29.31,"h":29.32,"l":29.31,"n":34,"o":29.32,"t":"2026-10-19T17:00:00Z","v":923,"vw":29.316667},{"c":29.3,"h":29.3,"l":29.3,"n":7,"o":29.3,"t":"2026-10-19T17:05:00Z","v":324,"vw":29.3},{"c":29.32,"h":29.33,"l":29.3,"n":79,"o":29.3,"t":"2026-10-19T17:10:00Z","v":2496,"vw":29.316191},{"c":29.325,"h":29.34,"l":29.32,"n":72,"o":29.33,"t":"2026-10-19T17:15:00Z","v":2412,"vw":29.33},{"c":29.325,"h":29.329,"l":29.325,"n":42,"o":29.329,"t":"2026-10-19T17:20:00Z","v":1322,"vw":29.325937},{"c":29.34,"h":29.35,"l":29.33,"n":35,"o":29.34,"t":"2026-10-19T17:25:00Z","v":1749,"vw":29.339412},{"c":29.3,"h":29.3325,"l":29.3,"n":120,"o":29.33,"t":"2026-10-19T17:30:00Z","v":4587,"vw":29.314892},{"c":29.315,"h":29.32,"l":29.3,"n":87,"o":29.3,"t":"2026-10-19T17:35:00Z","v":3639,"vw":29.311387},{"c":29.36,"h":29.37,"l":29.33,"n":131,"o":29.33,"t":"2026-10-19T17:40:00Z","v":3749,"vw":29.356344},{"c":29.32,"h":29.32,"l":29.315,"n":60,"o":29.32,"t":"2026-10-19T17:45:00Z","v":1377,"vw":29.318824},{"c":29.31,"h":29.31,"l":29.31,"n":9,"o":29.31,"t":"2026-10-19T17:50:00Z","v":676,"vw":29.31},{"c":29.35,"h":29.36,"l":29.34,"n":121,"o":29.34,"t":"2026-10-19T17:55:00Z","v":6341,"vw":29.348557},{"c":29.35,"h":29.35,"l":29.33,"n":108,"o":29.34,"t":"2026-10-19T18:00:00Z","v":2686,"vw":29.33454},{"c":29.345,"h":29.345,"l":29.3301,"n":25,"o":29.345,"t":"2026-10-19T18:05:00Z","v":803,"vw":29.339817},{"c":29.315,"h":29.34,"l":29.31,"n":97,"o":29.3309,"t":"2026-10-19T18:10:00Z","v":2983,"vw":29.330146},{"c":29.35,"h":29.365,"l":29.32,"n":140,"o":29.33,"t":"2026-10-19T18:15:00Z","v":4346,"vw":29.341805},{"c":29.35,"h":29.35,"l":29.35,"n":43,"o":29.35,"t":"2026-10-19T18:20:00Z","v":1298,"vw":29.35},{"c":29.33,"h":29.355,"l":29.33,"n":53,"o":29.35,"t":"2026-10-19T18:25:00Z","v":1172,"vw":29.34125},{"c":29.325,"h":29.35,"l":29.32,"n":104,"o":29.35,"t":"2026-10-19T18:30:00Z","v":3783,"vw":29.333574},{"c":29.31,"h":29.31,"l":29.3,"n":67,"o":29.31,"t":"2026-10-19T18:35:00Z","v":1322,"vw":29.306},{"c":29.27,"h":29.29,"l":29.27,"n":40,"o":29.29,"t":"2026-10-19T18:40:00Z","v":926,"vw":29.28182},{"c":29.25,"h":29.28,"l":29.25,"n":98,"o":29.28,"t":"2026-10-19T18:45:00Z","v":2486,"vw":29.263333},{"c":29.235,"h":29.26,"l":29.235,"n":117,"o":29.26,"t":"2026-10-19T18:50:00Z","v":4123,"vw":29.250032},{"c":29.21,"h":29.24,"l":29.21,"n":100,"o":29.21,"t":"2026-10-19T18:55:00Z","v":2808,"vw":29.226119},{"c":29.225,"h":29.24,"l":29.225,"n":85,"o":29.225,"t":"2026-10-19T19:00:00Z","v":3381,"vw":29.226621},{"c":29.19,"h":29.21,"l":29.19,"n":47,"o":29.21,"t":"2026-10-19T19:05:00Z","v":1319,"vw":29.206},{"c":29.19,"h":29.195,"l":29.17,"n":176,"o":29.19,"t":"2026-10-19T19:10:00Z","v":4656,"vw":29.184342},{"c":29.21,"h":29.21,"l":29.19,"n":85,"o":29.19,"t":"2026-10-19T19:15:00Z","v":3749,"vw":29.202376},{"c":29.185,"h":29.21,"l":29.18,"n":165,"o":29.21,"t":"2026-10-19T19:20:00Z","v":4408,"vw":29.198613},{"c":29.235,"h":29.25,"l":29.185,"n":188,"o":29.185,"t":"2026-10-19T19:25:00Z","v":7396,"vw":29.211419},{"c":29.16,"h":29.25,"l":29.15,"n":195,"o":29.235,"t":"2026-10-19T19:30:00Z","v":7888,"vw":29.182626},{"c":29.21,"h":29.21,"l":29.16,"n":190,"o":29.16,"t":"2026-10-19T19:35:00Z","v":6502,"vw":29.188293},{"c":29.24,"h":29.24,"l":29.205,"n":225,"o":29.21,"t":"2026-10-19T19:40:00Z","v":7632,"vw":29.22095},{"c":29.27,"h":29.27,"l":29.24,"n":250,"o":29.24,"t":"2026-10-19T19:45:00Z","v":10229,"vw":29.254326},{"c":29.2,"h":29.28,"l":29.19,"n":319,"o":29.27,"t":"2026-10-19T19:50:00Z","v":13842,"vw":29.24091},{"c":29.24,"h":29.25,"l":29.175,"n":1453,"o":29.21,"t":"2026-10-19T19:55:00Z","v":77965,"vw":29.199615},{"c":29.25,"h":29.25,"l":29.25,"n":35,"o":29.25,"t":"2026-10-19T20:00:00Z","v":119652,"vw":29.25},{"c":29.4675,"h":29.51,"l":29.25,"n":67,"o":29.28,"t":"2026-10-20T13:30:00Z","v":5600,"vw":29.341268},{"c":29.475,"h":29.54,"l":29.475,"n":51,"o":29.54,"t":"2026-10-20T13:35:00Z","v":1081,"vw":29.4925},{"c":29.525,"h":29.53,"l":29.5,"n":34,"o":29.53,"t":"2026-10-20T13:40:00Z","v":1342,"vw":29.52132},{"c":29.59,"h":29.59,"l":29.59,"n":15,"o":29.59,"t":"2026-10-20T13:45:00Z","v":340,"vw":29.59},{"c":29.59,"h":29.6,"l":29.59,"n":15,"o":29.6,"t":"2026-10-20T13:50:00Z","v":434,"vw":29.595},{"c":29.66,"h":29.67,"l":29.55,"n":92,"o":29.58,"t":"2026-10-20T13:55:00Z","v":2954,"vw":29.61189},{"c":29.35,"h":29.65,"l":29.35,"n":124,"o":29.65,"t":"2026-10-20T14:00:00Z","v":2982,"vw":29.560283},{"c":29.43,"h":29.43,"l":29.41,"n":38,"o":29.41,"t":"2026-10-20T14:05:00Z","v":774,"vw":29.419063},{"c":29.22,"h":29.48,"l":29.22,"n":92,"o":29.43,"t":"2026-10-20T14:10:00Z","v":2042,"vw":29.338667},{"c":29.34,"h":29.34,"l":29.24,"n":60,"o":29.24,"t":"2026-10-20T14:15:00Z","v":1758,"vw":29.27625},{"c":29.46,"h":29.46,"l":29.34,"n":123,"o":29.34,"t":"2026-10-20T14:20:00Z","v":2272,"vw":29.4},{"c":29.49,"h":29.49,"l":29.445,"n":85,"o":29.45,"t":"2026-10-20T14:25:00Z","v":1742,"vw":29.455441},{"c":29.45,"h":29.55,"l":29.45,"n":90,"o":29.525,"t":"2026-10-20T14:30:00Z","v":1952,"vw":29.498834},{"c":29.36,"h":29.48,"l":29.35,"n":132,"o":29.44,"t":"2026-10-20T14:35:00Z","v":3991,"vw":29.402903},{"c":29.405,"h":29.405,"l":29.36,"n":73,"o":29.365,"t":"2026-10-20T14:40:00Z","v":1742,"vw":29.38545},{"c":29.38,"h":29.4,"l":29.38,"n":52,"o":29.39,"t":"2026-10-20T14:45:00Z","v":1178,"vw":29.385894},{"c":29.485,"h":29.49,"l":29.42,"n":121,"o":29.42,"t":"2026-10-20T14:50:00Z","v":3907,"vw":29.454474},{"c":29.38,"h":29.52,"l":29.38,"n":272,"o":29.485,"t":"2026-10-20T14:55:00Z","v":9182,"vw":29.458821},{"c":29.36,"h":29.42,"l":29.35,"n":126,"o":29.395,"t":"2026-10-20T15:00:00Z","v":5605,"vw":29.389504},{"c":29.33,"h":29.38,"l":29.33,"n":74,"o":29.38,"t":"2026-10-20T15:05:00Z","v":1389,"vw":29.339794},{"c":29.28,"h":29.35,"l":29.275,"n":119,"o":29.35,"t":"2026-10-20T15:10:00Z","v":3227,"vw":29.33133},{"c":29.3075,"h":29.35,"l":29.2181,"n":103,"o":29.2181,"t":"2026-10-20T15:15:00Z","v":3234,"vw":29.301406},{"c":29.305,"h":29.305,"l":29.3,"n":25,"o":29.3,"t":"2026-10-20T15:20:00Z","v":683,"vw":29.302175},{"c":29.29,"h":29.3,"l":29.29,"n":24,"o":29.3,"t":"2026-10-20T15:25:00Z","v":553,"vw":29.295},{"c":29.21,"h":29.255,"l":29.21,"n":71,"o":29.25,"t":"2026-10-20T15:30:00Z","v":1498,"vw":29.243785},{"c":29.33,"h":29.33,"l":29.29,"n":143,"o":29.3,"t":"2026-10-20T15:35:00Z","v":2720,"vw":29.310676},{"c":29.35,"h":29.35,"l":29.32,"n":49,"o":29.32,"t":"2026-10-20T15:40:00Z","v":751,"vw":29.34},{"c":29.315,"h":29.32,"l":29.3,"n":87,"o":29.32,"t":"2026-10-20T15:45:00Z","v":2200,"vw":29.315642},{"c":29.34,"h":29.34,"l":29.32,"n":65,"o":29.32,"t":"2026-10-20T15:50:00Z","v":1289,"vw":29.331614},{"c":29.28,"h":29.34,"l":29.28,"n":45,"o":29.34,"t":"2026-10-20T15:55:00Z","v":889,"vw":29.32},{"c":29.23,"h":29.23,"l":29.23,"n":14,"o":29.23,"t":"2026-10-20T16:00:00Z","v":274,"vw":29.23},{"c":29.3,"h":29.31,"l":29.27,"n":99,"o":29.28,"t":"2026-10-20T16:05:00Z","v":2546,"vw":29.288775},{"c":29.265,"h":29.29,"l":29.265,"n":21,"o":29.29,"t":"2026-10-20T16:10:00Z","v":660,"vw":29.279016},{"c":29.22,"h":29.28,"l":29.22,"n":87,"o":29.28,"t":"2026-10-20T16:15:00Z","v":1471,"vw":29.255398},{"c":29.2,"h":29.24,"l":29.2,"n":65,"o":29.22,"t":"2026-10-20T16:20:00Z","v":1949,"vw":29.219607},{"c":29.23,"h":29.23,"l":29.2,"n":51,"o":29.21,"t":"2026-10-20T16:25:00Z","v":1819,"vw":29.214603},{"c":29.26,"h":29.26,"l":29.24,"n":68,"o":29.24,"t":"2026-10-20T16:30:00Z","v":1782,"vw":29.2525},{"c":29.29,"h":29.29,"l":29.26,"n":29,"o":29.26,"t":"2026-10-20T16:35:00Z","v":744,"vw":29.280272},{"c":29.305,"h":29.31,"l":29.29,"n":71,"o":29.3,"t":"2026-10-20T16:40:00Z","v":2526,"vw":29.295139},{"c":29.365,"h":29.365,"l":29.305,"n":92,"o":29.305,"t":"2026-10-20T16:45:00Z","v":6750,"vw":29.351402},{"c":29.25,"h":29.365,"l":29.25,"n":143,"o":29.365,"t":"2026-10-20T16:50:00Z","v":2735,"vw":29.320556},{"c":29.34,"h":29.34,"l":29.28,"n":51,"o":29.28,"t":"2026-10-20T17:00:00Z","v":1438,"vw":29.3},{"c":29.32,"h":29.33,"l":29.29,"n":45,"o":29.29,"t":"2026-10-20T17:05:00Z","v":3278,"vw":29.30313},{"c":29.29,"h":29.3387,"l":29.29,"n":60,"o":29.315,"t":"2026-10-20T17:10:00Z","v":2286,"vw":29.324848},{"c":29.28,"h":29.28,"l":29.28,"n":23,"o":29.28,"t":"2026-10-20T17:15:00Z","v":436,"vw":29.28},{"c":29.3024,"h":29.31,"l":29.29,"n":50,"o":29.29,"t":"2026-10-20T17:20:00Z","v":1803,"vw":29.297906},{"c":29.215,"h":29.33,"l":29.17,"n":779,"o":29.315,"t":"2026-10-20T17:25:00Z","v":48076,"vw":29.196357},{"c":29.21,"h":29.25,"l":29.21,"n":110,"o":29.215,"t":"2026-10-20T17:30:00Z","v":3642,"vw":29.2302},{"c":29.21,"h":29.21,"l":29.2,"n":61,"o":29.2,"t":"2026-10-20T17:35:00Z","v":1488,"vw":29.204286},{"c":29.2,"h":29.21,"l":29.175,"n":156,"o":29.2076,"t":"2026-10-20T17:40:00Z","v":7728,"vw":29.198887},{"c":29.24,"h":29.24,"l":29.2,"n":93,"o":29.2,"t":"2026-10-20T17:45:00Z","v":3002,"vw":29.216},{"c":29.24,"h":29.24,"l":29.24,"n":13,"o":29.24,"t":"2026-10-20T17:50:00Z","v":923,"vw":29.24},{"c":29.25,"h":29.26,"l":29.25,"n":111,"o":29.25,"t":"2026-10-20T17:55:00Z","v":2627,"vw":29.253918},{"c":29.2699,"h":29.28,"l":29.26,"n":138,"o":29.26,"t":"2026-10-20T18:00:00Z","v":3945,"vw":29.266362},{"c":29.23,"h":29.255,"l":29.23,"n":42,"o":29.255,"t":"2026-10-20T18:05:00Z","v":2896,"vw":29.246245},{"c":29.245,"h":29.25,"l":29.23,"n":96,"o":29.23,"t":"2026-10-20T18:10:00Z","v":4033,"vw":29.245057},{"c":29.26,"h":29.26,"l":29.26,"n":26,"o":29.26,"t":"2026-10-20T18:15:00Z","v":837,"vw":29.26},{"c":29.255,"h":29.26,"l":29.24,"n":64,"o":29.25,"t":"2026-10-20T18:20:00Z","v":2681,"vw":29.251028},{"c":29.25,"h":29.25,"l":29.25,"n":14,"o":29.25,"t":"2026-10-20T18:30:00Z","v":342,"vw":29.25},{"c":29.255,"h":29.255,"l":29.255,"n":17,"o":29.255,"t":"2026-10-20T18:35:00Z","v":321,"vw":29.255},{"c":29.255,"h":29.255,"l":29.255,"n":41,"o":29.255,"t":"2026-10-20T18:40:00Z","v":1191,"vw":29.255},{"c":29.3029,"h":29.3029,"l":29.27,"n":146,"o":29.27,"t":"2026-10-20T18:45:00Z","v":4637,"vw":29.280351},{"c":29.31,"h":29.31,"l":29.3,"n":23,"o":29.3,"t":"2026-10-20T18:50:00Z","v":1225,"vw":29.304494},{"c":29.27,"h":29.33,"l":29.27,"n":134,"o":29.33,"t":"2026-10-20T18:55:00Z","v":4118,"vw":29.301659},{"c":29.25,"h":29.3,"l":29.25,"n":121,"o":29.26,"t":"2026-10-20T19:00:00Z","v":12797,"vw":29.285222},{"c":29.23,"h":29.27,"l":29.23,"n":119,"o":29.26,"t":"2026-10-20T19:05:00Z","v":3403,"vw":29.254599},{"c":29.21,"h":29.21,"l":29.21,"n":51,"o":29.21,"t":"2026-10-20T19:10:00Z","v":918,"vw":29.21},{"c":29.235,"h":29.24,"l":29.215,"n":114,"o":29.215,"t":"2026-10-20T19:15:00Z","v":3984,"vw":29.22627},{"c":29.215,"h":29.25,"l":29.195,"n":179,"o":29.24,"t":"2026-10-20T19:20:00Z","v":5906,"vw":29.227796},{"c":29.21,"h":29.215,"l":29.2,"n":161,"o":29.215,"t":"2026-10-20T19:25:00Z","v":7072,"vw":29.208166},{"c":29.195,"h":29.21,"l":29.17,"n":242,"o":29.2,"t":"2026-10-20T19:30:00Z","v":13748,"vw":29.185571},{"c":29.155,"h":29.18,"l":29.12,"n":233,"o":29.18,"t":"2026-10-20T19:35:00Z","v":10071,"vw":29.147168},{"c":29.22,"h":29.22,"l":29.17,"n":242,"o":29.17,"t":"2026-10-20T19:40:00Z","v":12915,"vw":29.198476},{"c":29.225,"h":29.23,"l":29.185,"n":284,"o":29.21,"t":"2026-10-20T19:45:00Z","v":14072,"vw":29.207081},{"c":29.215,"h":29.215,"l":29.17,"n":315,"o":29.21,"t":"2026-10-20T19:50:00Z","v":11280,"vw":29.199536},{"c":29.17,"h":29.26,"l":29.16,"n":1317,"o":29.21,"t":"2026-10-20T19:55:00Z","v":68976,"vw":29.212836},{"c":29.17,"h":29.17,"l":29.17,"n":49,"o":29.17,"t":"2026-10-20T20:00:00Z","v":130688,"vw":29.17},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-20T22:15:00Z","v":168,"vw":29.2},{"c":29.13,"h":29.19,"l":29,"n":65,"o":29.17,"t":"2026-10-21T13:30:00Z","v":4762,"vw":29.136311},{"c":29.04,"h":29.19,"l":29.04,"n":51,"o":29.16,"t":"2026-10-21T13:35:00Z","v":2192,"vw":29.144371},{"c":29.04,"h":29.07,"l":28.93,"n":74,"o":29.01,"t":"2026-10-21T13:40:00Z","v":1642,"vw":29.010237},{"c":29.055,"h":29.15,"l":29.01,"n":140,"o":29.06,"t":"2026-10-21T13:45:00Z","v":6055,"vw":29.107572},{"c":29.03,"h":29.1,"l":29.02,"n":114,"o":29.1,"t":"2026-10-21T13:55:00Z","v":3261,"vw":29.05125},{"c":28.84,"h":28.975,"l":28.8,"n":112,"o":28.975,"t":"2026-10-21T14:00:00Z","v":4122,"vw":28.859993},{"c":28.84,"h":28.84,"l":28.7202,"n":120,"o":28.84,"t":"2026-10-21T14:05:00Z","v":3350,"vw":28.801803},{"c":28.865,"h":28.96,"l":28.85,"n":103,"o":28.85,"t":"2026-10-21T14:10:00Z","v":4154,"vw":28.910537},{"c":28.865,"h":28.87,"l":28.79,"n":28,"o":28.865,"t":"2026-10-21T14:15:00Z","v":3102,"vw":28.816375},{"c":28.835,"h":28.835,"l":28.835,"n":15,"o":28.835,"t":"2026-10-21T14:20:00Z","v":384,"vw":28.835},{"c":28.77,"h":28.835,"l":28.77,"n":96,"o":28.835,"t":"2026-10-21T14:25:00Z","v":1730,"vw":28.785},{"c":28.73,"h":28.82,"l":28.73,"n":63,"o":28.78,"t":"2026-10-21T14:30:00Z","v":2261,"vw":28.779297},{"c":28.795,"h":28.81,"l":28.76,"n":71,"o":28.79,"t":"2026-10-21T14:35:00Z","v":1744,"vw":28.796818},{"c":28.78,"h":28.8,"l":28.76,"n":60,"o":28.8,"t":"2026-10-21T14:40:00Z","v":1787,"vw":28.787308},{"c":28.78,"h":28.81,"l":28.78,"n":69,"o":28.81,"t":"2026-10-21T14:45:00Z","v":2424,"vw":28.784202},{"c":28.75,"h":28.8,"l":28.73,"n":109,"o":28.79,"t":"2026-10-21T14:50:00Z","v":4201,"vw":28.752415},{"c":28.675,"h":28.7,"l":28.66,"n":159,"o":28.7,"t":"2026-10-21T14:55:00Z","v":4274,"vw":28.675185},{"c":28.66,"h":28.66,"l":28.6,"n":125,"o":28.64,"t":"2026-10-21T15:00:00Z","v":8620,"vw":28.641191},{"c":28.655,"h":28.66,"l":28.63,"n":20,"o":28.66,"t":"2026-10-21T15:05:00Z","v":624,"vw":28.648978},{"c":28.64,"h":28.66,"l":28.64,"n":62,"o":28.642,"t":"2026-10-21T15:10:00Z","v":1668,"vw":28.645931},{"c":28.68,"h":28.69,"l":28.63,"n":98,"o":28.64,"t":"2026-10-21T15:15:00Z","v":4216,"vw":28.649772},{"c":28.685,"h":28.69,"l":28.68,"n":57,"o":28.68,"t":"2026-10-21T15:20:00Z","v":2290,"vw":28.684091},{"c":28.69,"h":28.69,"l":28.68,"n":31,"o":28.68,"t":"2026-10-21T15:25:00Z","v":780,"vw":28.683333},{"c":28.71,"h":28.74,"l":28.71,"n":61,"o":28.72,"t":"2026-10-21T15:30:00Z","v":2059,"vw":28.723846},{"c":28.71,"h":28.71,"l":28.71,"n":16,"o":28.71,"t":"2026-10-21T15:35:00Z","v":215,"vw":28.71},{"c":28.67,"h":28.685,"l":28.66,"n":81,"o":28.68,"t":"2026-10-21T15:40:00Z","v":2242,"vw":28.674121},{"c":28.63,"h":28.68,"l":28.605,"n":217,"o":28.68,"t":"2026-10-21T15:45:00Z","v":42789,"vw":28.642466},{"c":28.64,"h":28.645,"l":28.62,"n":92,"o":28.62,"t":"2026-10-21T15:50:00Z","v":2720,"vw":28.637082},{"c":28.63,"h":28.638,"l":28.62,"n":65,"o":28.632,"t":"2026-10-21T15:55:00Z","v":2902,"vw":28.627469},{"c":28.6172,"h":28.65,"l":28.61,"n":132,"o":28.62,"t":"2026-10-21T16:00:00Z","v":5794,"vw":28.634911},{"c":28.62,"h":28.62,"l":28.58,"n":66,"o":28.6,"t":"2026-10-21T16:05:00Z","v":2880,"vw":28.595384},{"c":28.7,"h":28.7,"l":28.61,"n":76,"o":28.61,"t":"2026-10-21T16:10:00Z","v":1838,"vw":28.63375},{"c":28.68,"h":28.685,"l":28.67,"n":34,"o":28.68,"t":"2026-10-21T16:15:00Z","v":1504,"vw":28.678299},{"c":28.67,"h":28.67,"l":28.655,"n":77,"o":28.67,"t":"2026-10-21T16:20:00Z","v":2658,"vw":28.666071},{"c":28.699,"h":28.699,"l":28.68,"n":56,"o":28.68,"t":"2026-10-21T16:25:00Z","v":2501,"vw":28.690371},{"c":28.7,"h":28.7,"l":28.7,"n":8,"o":28.7,"t":"2026-10-21T16:30:00Z","v":277,"vw":28.7},{"c":28.84,"h":28.845,"l":28.68,"n":152,"o":28.7,"t":"2026-10-21T16:35:00Z","v":9967,"vw":28.719716},{"c":28.73,"h":28.8,"l":28.73,"n":144,"o":28.78,"t":"2026-10-21T16:40:00Z","v":4298,"vw":28.772452},{"c":28.72,"h":28.74,"l":28.72,"n":48,"o":28.74,"t":"2026-10-21T16:45:00Z","v":3890,"vw":28.738092},{"c":28.68,"h":28.71,"l":28.68,"n":59,"o":28.71,"t":"2026-10-21T16:50:00Z","v":2108,"vw":28.692857},{"c":28.7,"h":28.705,"l":28.68,"n":46,"o":28.68,"t":"2026-10-21T16:55:00Z","v":1591,"vw":28.698431},{"c":28.7,"h":28.7,"l":28.69,"n":36,"o":28.69,"t":"2026-10-21T17:00:00Z","v":2214,"vw":28.695047},{"c":28.725,"h":28.74,"l":28.71,"n":79,"o":28.71,"t":"2026-10-21T17:05:00Z","v":3764,"vw":28.722141},{"c":28.685,"h":28.72,"l":28.68,"n":129,"o":28.72,"t":"2026-10-21T17:10:00Z","v":4315,"vw":28.700012},{"c":28.67,"h":28.6899,"l":28.67,"n":14,"o":28.6899,"t":"2026-10-21T17:15:00Z","v":1077,"vw":28.672211},{"c":28.66,"h":28.68,"l":28.66,"n":49,"o":28.67,"t":"2026-10-21T17:20:00Z","v":1232,"vw":28.67},{"c":28.638,"h":28.655,"l":28.638,"n":35,"o":28.655,"t":"2026-10-21T17:25:00Z","v":1136,"vw":28.647603},{"c":28.645,"h":28.66,"l":28.6377,"n":29,"o":28.66,"t":"2026-10-21T17:30:00Z","v":1348,"vw":28.644577},{"c":28.64,"h":28.64,"l":28.64,"n":10,"o":28.64,"t":"2026-10-21T17:35:00Z","v":273,"vw":28.64},{"c":28.64,"h":28.645,"l":28.64,"n":24,"o":28.645,"t":"2026-10-21T17:40:00Z","v":1352,"vw":28.643208},{"c":28.7,"h":28.75,"l":28.65,"n":209,"o":28.65,"t":"2026-10-21T17:45:00Z","v":14221,"vw":28.711663},{"c":28.71,"h":28.71,"l":28.71,"n":36,"o":28.71,"t":"2026-10-21T17:50:00Z","v":648,"vw":28.71},{"c":28.7,"h":28.7,"l":28.7,"n":57,"o":28.7,"t":"2026-10-21T18:00:00Z","v":1396,"vw":28.7},{"c":28.695,"h":28.705,"l":28.69,"n":100,"o":28.69,"t":"2026-10-21T18:05:00Z","v":2028,"vw":28.695713},{"c":28.71,"h":28.72,"l":28.7,"n":114,"o":28.71,"t":"2026-10-21T18:10:00Z","v":2921,"vw":28.71},{"c":28.68,"h":28.71,"l":28.68,"n":107,"o":28.71,"t":"2026-10-21T18:15:00Z","v":1673,"vw":28.694},{"c":28.69,"h":28.69,"l":28.69,"n":8,"o":28.69,"t":"2026-10-21T18:20:00Z","v":112,"vw":28.69},{"c":28.72,"h":28.72,"l":28.68,"n":113,"o":28.68,"t":"2026-10-21T18:25:00Z","v":3318,"vw":28.702273},{"c":28.73,"h":28.73,"l":28.72,"n":74,"o":28.73,"t":"2026-10-21T18:30:00Z","v":2563,"vw":28.724286},{"c":28.74,"h":28.74,"l":28.73,"n":58,"o":28.73,"t":"2026-10-21T18:35:00Z","v":1467,"vw":28.733484},{"c":28.735,"h":28.76,"l":28.735,"n":112,"o":28.75,"t":"2026-10-21T18:40:00Z","v":8809,"vw":28.736532},{"c":28.69,"h":28.7351,"l":28.69,"n":159,"o":28.7351,"t":"2026-10-21T18:45:00Z","v":3875,"vw":28.714552},{"c":28.65,"h":28.67,"l":28.6318,"n":84,"o":28.66,"t":"2026-10-21T18:50:00Z","v":3910,"vw":28.641518},{"c":28.55,"h":28.645,"l":28.55,"n":186,"o":28.645,"t":"2026-10-21T18:55:00Z","v":5818,"vw":28.590385},{"c":28.47,"h":28.54,"l":28.47,"n":172,"o":28.54,"t":"2026-10-21T19:00:00Z","v":6456,"vw":28.511254},{"c":28.46,"h":28.46,"l":28.425,"n":145,"o":28.445,"t":"2026-10-21T19:05:00Z","v":4241,"vw":28.441344},{"c":28.45,"h":28.45,"l":28.39,"n":119,"o":28.44,"t":"2026-10-21T19:10:00Z","v":3052,"vw":28.418},{"c":28.49,"h":28.49,"l":28.46,"n":156,"o":28.46,"t":"2026-10-21T19:15:00Z","v":4950,"vw":28.475589},{"c":28.47,"h":28.51,"l":28.47,"n":80,"o":28.505,"t":"2026-10-21T19:20:00Z","v":3347,"vw":28.48078},{"c":28.55,"h":28.55,"l":28.5,"n":188,"o":28.5,"t":"2026-10-21T19:25:00Z","v":4288,"vw":28.524765},{"c":28.56,"h":28.57,"l":28.54,"n":124,"o":28.555,"t":"2026-10-21T19:30:00Z","v":4398,"vw":28.553432},{"c":28.53,"h":28.555,"l":28.53,"n":149,"o":28.555,"t":"2026-10-21T19:35:00Z","v":5190,"vw":28.541818},{"c":28.58,"h":28.58,"l":28.51,"n":198,"o":28.52,"t":"2026-10-21T19:40:00Z","v":6358,"vw":28.548997},{"c":28.63,"h":28.64,"l":28.59,"n":215,"o":28.6,"t":"2026-10-21T19:45:00Z","v":7221,"vw":28.608421},{"c":28.61,"h":28.63,"l":28.605,"n":352,"o":28.62,"t":"2026-10-21T19:50:00Z","v":11749,"vw":28.618043},{"c":28.675,"h":28.68,"l":28.555,"n":1251,"o":28.61,"t":"2026-10-21T19:55:00Z","v":63242,"vw":28.617696},{"c":28.68,"h":28.68,"l":28.68,"n":42,"o":28.68,"t":"2026-10-21T20:00:00Z","v":111319,"vw":28.68},{"c":28.98,"h":28.98,"l":28.74,"n":59,"o":28.86,"t":"2026-10-22T13:30:00Z","v":7200,"vw":28.86621},{"c":28.995,"h":29.1,"l":28.94,"n":50,"o":29.02,"t":"2026-10-22T13:35:00Z","v":3925,"vw":28.972858},{"c":29.05,"h":29.055,"l":28.94,"n":33,"o":29.05,"t":"2026-10-22T13:40:00Z","v":2236,"vw":29.045016},{"c":29.28,"h":29.29,"l":29.055,"n":91,"o":29.055,"t":"2026-10-22T13:45:00Z","v":7753,"vw":29.144979},{"c":29.19,"h":29.36,"l":29.19,"n":66,"o":29.33,"t":"2026-10-22T13:50:00Z","v":2476,"vw":29.284375},{"c":29.32,"h":29.32,"l":29.26,"n":32,"o":29.26,"t":"2026-10-22T13:55:00Z","v":2765,"vw":29.287273},{"c":29.42,"h":29.42,"l":29.3475,"n":82,"o":29.39,"t":"2026-10-22T14:00:00Z","v":4741,"vw":29.385276},{"c":29.45,"h":29.45,"l":29.32,"n":93,"o":29.375,"t":"2026-10-22T14:05:00Z","v":3664,"vw":29.365142},{"c":29.645,"h":29.645,"l":29.4635,"n":71,"o":29.49,"t":"2026-10-22T14:10:00Z","v":2577,"vw":29.51425},{"c":29.63,"h":29.68,"l":29.58,"n":70,"o":29.6,"t":"2026-10-22T14:15:00Z","v":2948,"vw":29.630687},{"c":29.585,"h":29.585,"l":29.585,"n":8,"o":29.585,"t":"2026-10-22T14:20:00Z","v":220,"vw":29.585},{"c":29.59,"h":29.6,"l":29.55,"n":70,"o":29.57,"t":"2026-10-22T14:25:00Z","v":1952,"vw":29.572716},{"c":29.63,"h":29.645,"l":29.57,"n":164,"o":29.59,"t":"2026-10-22T14:30:00Z","v":7078,"vw":29.585611},{"c":29.67,"h":29.67,"l":29.61,"n":96,"o":29.61,"t":"2026-10-22T14:35:00Z","v":1835,"vw":29.627143},{"c":29.64,"h":29.65,"l":29.64,"n":73,"o":29.65,"t":"2026-10-22T14:40:00Z","v":1698,"vw":29.645639},{"c":29.735,"h":29.74,"l":29.71,"n":59,"o":29.71,"t":"2026-10-22T14:45:00Z","v":1905,"vw":29.729384},{"c":29.67,"h":29.71,"l":29.61,"n":303,"o":29.71,"t":"2026-10-22T14:50:00Z","v":8826,"vw":29.653887},{"c":29.73,"h":29.73,"l":29.66,"n":89,"o":29.69,"t":"2026-10-22T14:55:00Z","v":3045,"vw":29.690469},{"c":29.7,"h":29.75,"l":29.665,"n":160,"o":29.75,"t":"2026-10-22T15:00:00Z","v":4718,"vw":29.7179},{"c":29.69,"h":29.72,"l":29.66,"n":55,"o":29.71,"t":"2026-10-22T15:05:00Z","v":1740,"vw":29.69505},{"c":29.8,"h":29.8,"l":29.68,"n":60,"o":29.68,"t":"2026-10-22T15:10:00Z","v":1962,"vw":29.728579},{"c":29.87,"h":29.87,"l":29.82,"n":102,"o":29.84,"t":"2026-10-22T15:15:00Z","v":2586,"vw":29.849},{"c":30.01,"h":30.01,"l":29.89,"n":56,"o":29.89,"t":"2026-10-22T15:20:00Z","v":1884,"vw":29.958417},{"c":30,"h":30,"l":29.92,"n":139,"o":30,"t":"2026-10-22T15:25:00Z","v":5323,"vw":29.979333},{"c":29.99,"h":30.005,"l":29.98,"n":59,"o":29.995,"t":"2026-10-22T15:30:00Z","v":1998,"vw":29.997911},{"c":29.95,"h":29.98,"l":29.95,"n":16,"o":29.98,"t":"2026-10-22T15:35:00Z","v":607,"vw":29.973318},{"c":29.99,"h":30.02,"l":29.97,"n":127,"o":29.975,"t":"2026-10-22T15:40:00Z","v":7932,"vw":29.989907},{"c":30,"h":30.02,"l":29.985,"n":103,"o":29.985,"t":"2026-10-22T15:45:00Z","v":3774,"vw":30.00141},{"c":29.98,"h":30.01,"l":29.975,"n":106,"o":30.01,"t":"2026-10-22T15:50:00Z","v":4787,"vw":29.9881},{"c":30.02,"h":30.03,"l":29.945,"n":184,"o":29.97,"t":"2026-10-22T15:55:00Z","v":4930,"vw":29.974321},{"c":30.02,"h":30.04,"l":30.02,"n":42,"o":30.02,"t":"2026-10-22T16:00:00Z","v":2460,"vw":30.022045},{"c":30.06,"h":30.06,"l":29.985,"n":118,"o":30.03,"t":"2026-10-22T16:05:00Z","v":3025,"vw":30.017226},{"c":30.01,"h":30.05,"l":30.01,"n":74,"o":30.05,"t":"2026-10-22T16:10:00Z","v":1679,"vw":30.034051},{"c":30.02,"h":30.03,"l":30.02,"n":43,"o":30.03,"t":"2026-10-22T16:15:00Z","v":1301,"vw":30.028},{"c":30.06,"h":30.06,"l":30.02,"n":58,"o":30.03,"t":"2026-10-22T16:20:00Z","v":1802,"vw":30.031278},{"c":30.1,"h":30.1199,"l":30.06,"n":88,"o":30.07,"t":"2026-10-22T16:25:00Z","v":6410,"vw":30.107394},{"c":30.08,"h":30.08,"l":30.08,"n":21,"o":30.08,"t":"2026-10-22T16:30:00Z","v":693,"vw":30.08},{"c":30.045,"h":30.06,"l":30.045,"n":83,"o":30.06,"t":"2026-10-22T16:35:00Z","v":1732,"vw":30.050833},{"c":29.955,"h":30.03,"l":29.95,"n":156,"o":30.03,"t":"2026-10-22T16:40:00Z","v":4286,"vw":29.988965},{"c":29.98,"h":29.98,"l":29.94,"n":86,"o":29.95,"t":"2026-10-22T16:45:00Z","v":2966,"vw":29.956254},{"c":29.98,"h":29.99,"l":29.965,"n":81,"o":29.99,"t":"2026-10-22T16:50:00Z","v":1412,"vw":29.97875},{"c":29.99,"h":30.01,"l":29.98,"n":79,"o":29.98,"t":"2026-10-22T16:55:00Z","v":2828,"vw":29.987324},{"c":29.94,"h":29.98,"l":29.94,"n":127,"o":29.98,"t":"2026-10-22T17:00:00Z","v":4044,"vw":29.96327},{"c":29.95,"h":29.95,"l":29.92,"n":113,"o":29.935,"t":"2026-10-22T17:05:00Z","v":3090,"vw":29.938214},{"c":29.93,"h":29.96,"l":29.93,"n":88,"o":29.95,"t":"2026-10-22T17:10:00Z","v":1961,"vw":29.941448},{"c":29.955,"h":29.955,"l":29.95,"n":55,"o":29.95,"t":"2026-10-22T17:15:00Z","v":2655,"vw":29.953481},{"c":29.945,"h":29.97,"l":29.945,"n":76,"o":29.97,"t":"2026-10-22T17:20:00Z","v":7246,"vw":29.954972},{"c":29.955,"h":29.98,"l":29.905,"n":187,"o":29.92,"t":"2026-10-22T17:25:00Z","v":7914,"vw":29.944107},{"c":29.95,"h":29.96,"l":29.92,"n":186,"o":29.95,"t":"2026-10-22T17:30:00Z","v":4925,"vw":29.936555},{"c":29.95,"h":29.98,"l":29.95,"n":72,"o":29.96,"t":"2026-10-22T17:35:00Z","v":1874,"vw":29.959551},{"c":29.955,"h":29.96,"l":29.955,"n":31,"o":29.96,"t":"2026-10-22T17:40:00Z","v":892,"vw":29.956838},{"c":29.93,"h":29.95,"l":29.93,"n":70,"o":29.95,"t":"2026-10-22T17:45:00Z","v":1977,"vw":29.93641},{"c":29.93,"h":29.93,"l":29.9,"n":100,"o":29.92,"t":"2026-10-22T17:50:00Z","v":3052,"vw":29.913531},{"c":29.96,"h":29.96,"l":29.94,"n":61,"o":29.94,"t":"2026-10-22T17:55:00Z","v":1389,"vw":29.94641},{"c":29.905,"h":29.95,"l":29.905,"n":99,"o":29.95,"t":"2026-10-22T18:00:00Z","v":3035,"vw":29.93288},{"c":29.96,"h":29.96,"l":29.905,"n":91,"o":29.91,"t":"2026-10-22T18:05:00Z","v":3612,"vw":29.935847},{"c":29.975,"h":29.975,"l":29.94,"n":79,"o":29.975,"t":"2026-10-22T18:10:00Z","v":3787,"vw":29.967017},{"c":29.99,"h":29.99,"l":29.98,"n":36,"o":29.98,"t":"2026-10-22T18:15:00Z","v":1342,"vw":29.981312},{"c":29.99,"h":30.005,"l":29.9701,"n":97,"o":30,"t":"2026-10-22T18:20:00Z","v":3103,"vw":29.995978},{"c":29.965,"h":29.98,"l":29.965,"n":72,"o":29.98,"t":"2026-10-22T18:25:00Z","v":1963,"vw":29.971665},{"c":29.98,"h":29.99,"l":29.965,"n":101,"o":29.965,"t":"2026-10-22T18:30:00Z","v":2906,"vw":29.969872},{"c":29.93,"h":29.985,"l":29.93,"n":91,"o":29.985,"t":"2026-10-22T18:35:00Z","v":1894,"vw":29.958333},{"c":29.99,"h":29.99,"l":29.935,"n":78,"o":29.935,"t":"2026-10-22T18:40:00Z","v":2001,"vw":29.961462},{"c":30.01,"h":30.01,"l":30.01,"n":29,"o":30.01,"t":"2026-10-22T18:45:00Z","v":628,"vw":30.01},{"c":30.05,"h":30.05,"l":30.02,"n":109,"o":30.03,"t":"2026-10-22T18:50:00Z","v":2337,"vw":30.036923},{"c":30.085,"h":30.095,"l":30.07,"n":48,"o":30.07,"t":"2026-10-22T18:55:00Z","v":992,"vw":30.0825},{"c":30.145,"h":30.145,"l":30.11,"n":91,"o":30.12,"t":"2026-10-22T19:00:00Z","v":3177,"vw":30.140853},{"c":30.155,"h":30.16,"l":30.15,"n":86,"o":30.155,"t":"2026-10-22T19:05:00Z","v":2261,"vw":30.154454},{"c":30.14,"h":30.14,"l":30.12,"n":110,"o":30.14,"t":"2026-10-22T19:10:00Z","v":3180,"vw":30.137377},{"c":30.11,"h":30.16,"l":30.11,"n":158,"o":30.16,"t":"2026-10-22T19:15:00Z","v":4463,"vw":30.133631},{"c":30.14,"h":30.14,"l":30.11,"n":125,"o":30.11,"t":"2026-10-22T19:20:00Z","v":2865,"vw":30.133445},{"c":30.17,"h":30.17,"l":30.12,"n":128,"o":30.12,"t":"2026-10-22T19:25:00Z","v":3526,"vw":30.15},{"c":30.13,"h":30.17,"l":30.13,"n":218,"o":30.17,"t":"2026-10-22T19:30:00Z","v":6830,"vw":30.151175},{"c":30.15,"h":30.15,"l":30.08,"n":164,"o":30.11,"t":"2026-10-22T19:35:00Z","v":4478,"vw":30.134688},{"c":30.13,"h":30.15,"l":30.13,"n":114,"o":30.15,"t":"2026-10-22T19:40:00Z","v":2947,"vw":30.135883},{"c":30.19,"h":30.19,"l":30.12,"n":258,"o":30.13,"t":"2026-10-22T19:45:00Z","v":5759,"vw":30.141248},{"c":30.3,"h":30.315,"l":30.2,"n":423,"o":30.205,"t":"2026-10-22T19:50:00Z","v":19797,"vw":30.279142},{"c":30.41,"h":30.45,"l":30.33,"n":1178,"o":30.355,"t":"2026-10-22T19:55:00Z","v":56827,"vw":30.388956},{"c":30.4,"h":30.4,"l":30.4,"n":51,"o":30.4,"t":"2026-10-22T20:00:00Z","v":104268,"vw":30.4}],"history":[{"c":39.76,"h":41.21,"l":39.75,"n":7691,"o":41.21,"t":"2024-10-21T04:00:00Z","v":325176,"vw":39.993094},{"c":39.46,"h":39.565,"l":39.04,"n":5322,"o":39.47,"t":"2024-10-22T04:00:00Z","v":203002,"vw":39.442301},{"c":39.33,"h":39.64,"l":38.77,"n":6611,"o":39.56,"t":"2024-10-23T04:00:00Z","v":279669,"vw":39.298682},{"c":39.57,"h":39.6,"l":38.89,"n":6509,"o":39.46,"t":"2024-10-24T04:00:00Z","v":342285,"vw":39.412423},{"c":39.3,"h":40.29,"l":39.19,"n":6763,"o":40,"t":"2024-10-25T04:00:00Z","v":332891,"vw":39.531334},{"c":39.81,"h":40.12,"l":39.62,"n":6756,"o":39.63,"t":"2024-10-28T04:00:00Z","v":330020,"vw":39.900257},{"c":39.06,"h":39.5,"l":38.865,"n":7026,"o":38.99,"t":"2024-10-29T04:00:00Z","v":307284,"vw":39.140376},{"c":39.07,"h":39.99,"l":39.05,"n":8404,"o":39.16,"t":"2024-10-30T04:00:00Z","v":446506,"vw":39.387843},{"c":38.05,"h":39.235,"l":38.04,"n":7416,"o":38.98,"t":"2024-10-31T04:00:00Z","v":334652,"vw":38.282684},{"c":38.38,"h":38.98,"l":38.06,"n":8411,"o":38.37,"t":"2024-11-01T04:00:00Z","v":348224,"vw":38.314557},{"c":38.74,"h":39.01,"l":38.27,"n":7618,"o":38.32,"t":"2024-11-04T05:00:00Z","v":366445,"vw":38.778206},{"c":39.55,"h":39.67,"l":38.385,"n":7391,"o":38.5,"t":"2024-11-05T05:00:00Z","v":402621,"vw":39.444067},{"c":40.81,"h":41.75,"l":40.66,"n":14215,"o":40.91,"t":"2024-11-06T05:00:00Z","v":660339,"vw":40.97607},{"c":40.91,"h":41.61,"l":40.645,"n":9821,"o":40.87,"t":"2024-11-07T05:00:00Z","v":523293,"vw":41.020808},{"c":41.01,"h":41.535,"l":40.94,"n":8237,"o":41,"t":"2024-11-08T05:00:00Z","v":327525,"vw":41.100422},{"c":42.74,"h":42.805,"l":41.56,"n":7693,"o":41.64,"t":"2024-11-11T05:00:00Z","v":397847,"vw":42.577747},{"c":43.32,"h":43.39,"l":42.63,"n":9917,"o":42.63,"t":"2024-11-12T05:00:00Z","v":551891,"vw":43.165681},{"c":43.18,"h":44.29,"l":43.14,"n":9864,"o":43.89,"t":"2024-11-13T05:00:00Z","v":566630,"vw":43.549923},{"c":43.07,"h":43.81,"l":42.74,"n":7718,"o":43.45,"t":"2024-11-14T05:00:00Z","v":350224,"vw":43.142688},{"c":42.79,"h":43.545,"l":42.65,"n":7228,"o":43.42,"t":"2024-11-15T05:00:00Z","v":310550,"vw":42.892981},{"c":42.78,"h":43.36,"l":42.48,"n":7425,"o":42.84,"t":"2024-11-18T05:00:00Z","v":379016,"vw":42.822116},{"c":42.31,"h":42.68,"l":41.8476,"n":9974,"o":42.23,"t":"2024-11-19T05:00:00Z","v":568750,"vw":42.373072},{"c":42.79,"h":45.115,"l":41.68,"n":16360,"o":45,"t":"2024-11-20T05:00:00Z","v":985895,"vw":42.65606},{"c":43.4,"h":43.55,"l":42.1501,"n":9109,"o":42.94,"t":"2024-11-21T05:00:00Z","v":439376,"vw":43.288091},{"c":43.69,"h":44.29,"l":43.43,"n":9136,"o":43.78,"t":"2024-11-22T05:00:00Z","v":431560,"vw":43.727441},{"c":45.77,"h":46.345,"l":43.89,"n":13193,"o":44.21,"t":"2024-11-25T05:00:00Z","v":717935,"vw":45.729712},{"c":45.26,"h":45.665,"l":44.77,"n":10105,"o":45.06,"t":"2024-11-26T05:00:00Z","v":494168,"vw":45.372894},{"c":45.14,"h":45.95,"l":45.053,"n":7088,"o":45.59,"t":"2024-11-27T05:00:00Z","v":276609,"vw":45.252475},{"c":45.27,"h":45.37,"l":44.81,"n":4176,"o":45.32,"t":"2024-11-29T05:00:00Z","v":223217,"vw":45.17338},{"c":45.74,"h":45.74,"l":44.935,"n":10102,"o":45.36,"t":"2024-12-02T05:00:00Z","v":444753,"vw":45.57471},{"c":45.23,"h":45.74,"l":45.121,"n":6949,"o":45.74,"t":"2024-12-03T05:00:00Z","v":436966,"vw":45.301393},{"c":46.11,"h":46.16,"l":44.99,"n":6972,"o":45.17,"t":"2024-12-04T05:00:00Z","v":375123,"vw":45.873737},{"c":44.83,"h":45.87,"l":44.8,"n":6277,"o":45.87,"t":"2024-12-05T05:00:00Z","v":227633,"vw":45.024287},{"c":44.72,"h":45.4,"l":44.51,"n":5398,"o":45.4,"t":"2024-12-06T05:00:00Z","v":177742,"vw":44.744434},{"c":45.34,"h":45.545,"l":44.89,"n":7732,"o":44.89,"t":"2024-12-09T05:00:00Z","v":313988,"vw":45.329341},{"c":45.18,"h":45.35,"l":44.3601,"n":6607,"o":45.1,"t":"2024-12-10T05:00:00Z","v":314728,"vw":45.125131},{"c":45.08,"h":45.84,"l":45.025,"n":7557,"o":45.62,"t":"2024-12-11T05:00:00Z","v":272643,"vw":45.200799},{"c":44.15,"h":44.97,"l":44.12,"n":5291,"o":44.97,"t":"2024-12-12T05:00:00Z","v":431590,"vw":44.263464},{"c":44.47,"h":44.58,"l":44.09,"n":6673,"o":44.21,"t":"2024-12-13T05:00:00Z","v":380954,"vw":44.416158},{"c":44.6,"h":44.84,"l":44.32,"n":7490,"o":44.59,"t":"2024-12-16T05:00:00Z","v":272759,"vw":44.593352},{"c":44.65,"h":45.19,"l":44.33,"n":10582,"o":44.45,"t":"2024-12-17T05:00:00Z","v":403083,"vw":44.680216},{"c":43.41,"h":46.47,"l":43.15,"n":12341,"o":45.1,"t":"2024-12-18T05:00:00Z","v":564000,"vw":44.548899},{"c":42.54,"h":44.1273,"l":42.33,"n":8397,"o":43.8,"t":"2024-12-19T05:00:00Z","v":368955,"vw":42.649115},{"c":42.76,"h":43.15,"l":42.02,"n":8848,"o":42.02,"t":"2024-12-20T05:00:00Z","v":1149220,"vw":42.694029},{"c":43.26,"h":43.36,"l":42.52,"n":9141,"o":42.6,"t":"2024-12-23T05:00:00Z","v":268535,"vw":43.118049},{"c":43.9,"h":43.9,"l":43.11,"n":4094,"o":43.17,"t":"2024-12-24T05:00:00Z","v":142198,"vw":43.677608},{"c":44.06,"h":44.19,"l":43.48,"n":6664,"o":43.62,"t":"2024-12-26T05:00:00Z","v":231364,"vw":43.99371},{"c":43.32,"h":44.2224,"l":42.935,"n":5717,"o":43.74,"t":"2024-12-27T05:00:00Z","v":280182,"vw":43.306449},{"c":43.58,"h":43.61,"l":42.25,"n":5414,"o":43,"t":"2024-12-30T05:00:00Z","v":245215,"vw":43.423755},{"c":43.57,"h":44,"l":43.4,"n":4778,"o":43.78,"t":"2024-12-31T05:00:00Z","v":223125,"vw":43.603229},{"c":43.19,"h":44.05,"l":43.01,"n":6542,"o":43.71,"t":"2025-01-02T05:00:00Z","v":258406,"vw":43.293822},{"c":43.53,"h":43.73,"l":42.73,"n":5642,"o":43.09,"t":"2025-01-03T05:00:00Z","v":322527,"vw":43.444133},{"c":44.12,"h":44.515,"l":43.53,"n":8203,"o":43.73,"t":"2025-01-06T05:00:00Z","v":379816,"vw":44.135412},{"c":43.24,"h":44.5,"l":43.15,"n":8170,"o":44.19,"t":"2025-01-07T05:00:00Z","v":441620,"vw":43.396181},{"c":43.09,"h":43.275,"l":42.29,"n":6660,"o":42.9,"t":"2025-01-08T05:00:00Z","v":283425,"vw":43.061406},{"c":43.44,"h":43.47,"l":42.19,"n":8102,"o":42.41,"t":"2025-01-10T05:00:00Z","v":439349,"vw":43.195165},{"c":43.9,"h":43.95,"l":42.985,"n":8198,"o":43,"t":"2025-01-13T05:00:00Z","v":391500,"vw":43.631172},{"c":43.91,"h":44.475,"l":43,"n":9217,"o":44.12,"t":"2025-01-14T05:00:00Z","v":458054,"vw":43.761937},{"c":44.66,"h":45.29,"l":44.52,"n":6802,"o":44.85,"t":"2025-01-15T05:00:00Z","v":258798,"vw":44.702176},{"c":45.15,"h":45.415,"l":44.33,"n":8723,"o":44.69,"t":"2025-01-16T05:00:00Z","v":342477,"vw":45.105262},{"c":44.86,"h":45.65,"l":44.78,"n":8916,"o":45.65,"t":"2025-01-17T05:00:00Z","v":373881,"vw":45.013342},{"c":45.45,"h":45.66,"l":45.1,"n":8025,"o":45.11,"t":"2025-01-21T05:00:00Z","v":321484,"vw":45.446724},{"c":44.88,"h":45.55,"l":44.81,"n":7639,"o":45.43,"t":"2025-01-22T05:00:00Z","v":355076,"vw":44.980426},{"c":45.57,"h":45.86,"l":44.61,"n":7966,"o":44.68,"t":"2025-01-23T05:00:00Z","v":349914,"vw":45.506734},{"c":45.52,"h":45.76,"l":45.21,"n":6028,"o":45.41,"t":"2025-01-24T05:00:00Z","v":245151,"vw":45.511066},{"c":45.28,"h":46.325,"l":45.26,"n":6510,"o":45.48,"t":"2025-01-27T05:00:00Z","v":299014,"vw":45.479532},{"c":45.73,"h":45.9307,"l":45.2,"n":5508,"o":45.2,"t":"2025-01-28T05:00:00Z","v":259231,"vw":45.665962},{"c":46.54,"h":46.73,"l":45.73,"n":10279,"o":45.79,"t":"2025-01-29T05:00:00Z","v":467546,"vw":46.38345},{"c":48.02,"h":48.305,"l":46.485,"n":9551,"o":46.52,"t":"2025-01-30T05:00:00Z","v":533446,"vw":47.831571},{"c":47.2,"h":47.915,"l":46.79,"n":11944,"o":47.72,"t":"2025-01-31T05:00:00Z","v":710012,"vw":47.262499},{"c":45.23,"h":46.72,"l":45.115,"n":12515,"o":45.99,"t":"2025-02-03T05:00:00Z","v":598903,"vw":45.625916},{"c":46.57,"h":46.62,"l":45.205,"n":8405,"o":45.23,"t":"2025-02-04T05:00:00Z","v":448787,"vw":46.343958},{"c":47.19,"h":47.23,"l":46.17,"n":8903,"o":46.765,"t":"2025-02-05T05:00:00Z","v":357375,"vw":46.952036},{"c":46.93,"h":47.47,"l":46.58,"n":7091,"o":47.39,"t":"2025-02-06T05:00:00Z","v":353848,"vw":46.947319},{"c":44.72,"h":46.785,"l":44.38,"n":9908,"o":46.745,"t":"2025-02-07T05:00:00Z","v":544354,"vw":45.134359},{"c":44.73,"h":44.98,"l":44.09,"n":9573,"o":44.7,"t":"2025-02-10T05:00:00Z","v":516782,"vw":44.624281},{"c":45.18,"h":45.34,"l":44.23,"n":9929,"o":44.23,"t":"2025-02-11T05:00:00Z","v":482286,"vw":45.055809},{"c":44.68,"h":44.86,"l":43.87,"n":8901,"o":44.33,"t":"2025-02-12T05:00:00Z","v":434042,"vw":44.527554},{"c":46.27,"h":46.31,"l":44.83,"n":9064,"o":45.29,"t":"2025-02-13T05:00:00Z","v":387556,"vw":45.830231},{"c":45.46,"h":46.61,"l":45.29,"n":11560,"o":46.61,"t":"2025-02-14T05:00:00Z","v":639120,"vw":45.66796},{"c":45.28,"h":46.26,"l":44.84,"n":12705,"o":45.26,"t":"2025-02-18T05:00:00Z","v":798924,"vw":45.453113},{"c":47.11,"h":48.13,"l":44.36,"n":17592,"o":44.55,"t":"2025-02-19T05:00:00Z","v":1023909,"vw":46.984296},{"c":44.58,"h":46.55,"l":44.11,"n":13516,"o":46.48,"t":"2025-02-20T05:00:00Z","v":763255,"vw":44.786372},{"c":44.82,"h":45.36,"l":44.37,"n":14068,"o":45.18,"t":"2025-02-21T05:00:00Z","v":733327,"vw":44.851667},{"c":44.97,"h":45.63,"l":44.53,"n":11794,"o":45.03,"t":"2025-02-24T05:00:00Z","v":558329,"vw":45.095985},{"c":46,"h":46.62,"l":45.17,"n":12646,"o":45.47,"t":"2025-02-25T05:00:00Z","v":679887,"vw":46.119518},{"c":45.61,"h":46.725,"l":45.58,"n":9838,"o":45.96,"t":"2025-02-26T05:00:00Z","v":534818,"vw":45.971739},{"c":44.61,"h":45.89,"l":44.4,"n":9749,"o":45.14,"t":"2025-02-27T05:00:00Z","v":469667,"vw":44.928749},{"c":45.24,"h":45.34,"l":44.6,"n":7232,"o":44.84,"t":"2025-02-28T05:00:00Z","v":367147,"vw":45.104531},{"c":43.5,"h":45.6,"l":43.35,"n":10728,"o":45.29,"t":"2025-03-03T05:00:00Z","v":497157,"vw":43.891693},{"c":42.23,"h":42.935,"l":41.49,"n":11303,"o":42.75,"t":"2025-03-04T05:00:00Z","v":480794,"vw":42.310736},{"c":42.11,"h":42.55,"l":41.6,"n":8191,"o":42.55,"t":"2025-03-05T05:00:00Z","v":456899,"vw":42.115913},{"c":41.57,"h":42.42,"l":41.56,"n":9798,"o":41.68,"t":"2025-03-06T05:00:00Z","v":461918,"vw":41.769413},{"c":41.67,"h":41.75,"l":40.18,"n":9075,"o":41.49,"t":"2025-03-07T05:00:00Z","v":395487,"vw":41.380266},{"c":41.12,"h":42.06,"l":41,"n":10894,"o":41.29,"t":"2025-03-10T04:00:00Z","v":530525,"vw":41.304876},{"c":40.62,"h":41.925,"l":40.48,"n":11743,"o":41.3,"t":"2025-03-11T04:00:00Z","v":547449,"vw":40.812266},{"c":39.76,"h":40.74,"l":39.59,"n":10175,"o":40.74,"t":"2025-03-12T04:00:00Z","v":561502,"vw":39.843791},{"c":38.33,"h":39.9,"l":38.11,"n":10412,"o":39.76,"t":"2025-03-13T04:00:00Z","v":504057,"vw":38.577236},{"c":38.37,"h":39.12,"l":38.09,"n":10066,"o":38.76,"t":"2025-03-14T04:00:00Z","v":483398,"vw":38.472359},{"c":38.42,"h":40.04,"l":38.37,"n":20348,"o":38.73,"t":"2025-03-17T04:00:00Z","v":1175890,"vw":38.711785},{"c":38,"h":38.515,"l":37.63,"n":12754,"o":38.28,"t":"2025-03-18T04:00:00Z","v":585776,"vw":38.02394},{"c":38.72,"h":38.905,"l":37.92,"n":11921,"o":38.06,"t":"2025-03-19T04:00:00Z","v":569815,"vw":38.583331},{"c":39.08,"h":39.99,"l":38.4,"n":16939,"o":38.4,"t":"2025-03-20T04:00:00Z","v":1165085,"vw":39.429698},{"c":38.42,"h":38.77,"l":38.13,"n":15448,"o":38.6,"t":"2025-03-21T04:00:00Z","v":4146478,"vw":38.428506},{"c":40.07,"h":40.22,"l":38.915,"n":10143,"o":39.27,"t":"2025-03-24T04:00:00Z","v":493642,"vw":39.912812},{"c":39.54,"h":40.3,"l":39.31,"n":10738,"o":39.89,"t":"2025-03-25T04:00:00Z","v":455748,"vw":39.676919},{"c":39.48,"h":40.195,"l":39.22,"n":8588,"o":39.89,"t":"2025-03-26T04:00:00Z","v":424123,"vw":39.534894},{"c":40.11,"h":40.46,"l":39.41,"n":9534,"o":39.63,"t":"2025-03-27T04:00:00Z","v":471520,"vw":40.097425},{"c":38.68,"h":40.18,"l":38.46,"n":10133,"o":40.18,"t":"2025-03-28T04:00:00Z","v":405369,"vw":38.755402},{"c":39.09,"h":39.34,"l":37.9649,"n":10450,"o":38.32,"t":"2025-03-31T04:00:00Z","v":555230,"vw":38.990503},{"c":39.57,"h":39.76,"l":38.61,"n":8990,"o":39.05,"t":"2025-04-01T04:00:00Z","v":425500,"vw":39.479349},{"c":40.19,"h":40.315,"l":39.1,"n":7636,"o":39.14,"t":"2025-04-02T04:00:00Z","v":353723,"vw":40.090312},{"c":36.81,"h":38.19,"l":36.03,"n":13547,"o":37.5,"t":"2025-04-03T04:00:00Z","v":645234,"vw":36.946479},{"c":37.33,"h":37.53,"l":35.27,"n":15799,"o":35.65,"t":"2025-04-04T04:00:00Z","v":693845,"vw":36.968559},{"c":37.01,"h":39.24,"l":36.03,"n":16148,"o":36.41,"t":"2025-04-07T04:00:00Z","v":753472,"vw":37.054769},{"c":35.67,"h":37.95,"l":35.27,"n":14572,"o":37.95,"t":"2025-04-08T04:00:00Z","v":713220,"vw":35.913332},{"c":38.95,"h":39.54,"l":35.18,"n":14535,"o":35.36,"t":"2025-04-09T04:00:00Z","v":712565,"vw":37.774171},{"c":38.41,"h":38.82,"l":37.185,"n":11880,"o":38.08,"t":"2025-04-10T04:00:00Z","v":479304,"vw":38.286708},{"c":38.49,"h":38.645,"l":37.18,"n":10493,"o":38.13,"t":"2025-04-11T04:00:00Z","v":558688,"vw":38.094312},{"c":38.45,"h":38.99,"l":37.92,"n":8419,"o":38.99,"t":"2025-04-14T04:00:00Z","v":380452,"vw":38.516273},{"c":38.04,"h":38.915,"l":37.945,"n":6416,"o":38.33,"t":"2025-04-15T04:00:00Z","v":343936,"vw":38.215755},{"c":37.67,"h":38.1,"l":37.22,"n":7919,"o":37.9,"t":"2025-04-16T04:00:00Z","v":328275,"vw":37.721921},{"c":38.46,"h":38.48,"l":37.71,"n":8710,"o":37.71,"t":"2025-04-17T04:00:00Z","v":526182,"vw":38.222522},{"c":37.86,"h":38.175,"l":37.555,"n":5928,"o":38.13,"t":"2025-04-21T04:00:00Z","v":299516,"vw":37.861698},{"c":38.47,"h":38.735,"l":37.96,"n":9272,"o":38.39,"t":"2025-04-22T04:00:00Z","v":485064,"vw":38.474},{"c":38.2,"h":39.81,"l":38.115,"n":7398,"o":39.29,"t":"2025-04-23T04:00:00Z","v":369366,"vw":38.470735},{"c":38.54,"h":38.85,"l":38.04,"n":7787,"o":38.24,"t":"2025-04-24T04:00:00Z","v":358961,"vw":38.537448},{"c":38.95,"h":39.57,"l":38.72,"n":7288,"o":38.915,"t":"2025-04-25T04:00:00Z","v":373612,"vw":39.016537},{"c":39.32,"h":39.41,"l":38.695,"n":8655,"o":38.86,"t":"2025-04-28T04:00:00Z","v":603240,"vw":38.955919},{"c":39.94,"h":40.06,"l":39.08,"n":8035,"o":39.08,"t":"2025-04-29T04:00:00Z","v":327528,"vw":39.744702},{"c":39.5,"h":39.71,"l":38.555,"n":8715,"o":39.42,"t":"2025-04-30T04:00:00Z","v":425452,"vw":39.4331},{"c":39.94,"h":40.17,"l":39.39,"n":7449,"o":39.78,"t":"2025-05-01T04:00:00Z","v":317903,"vw":39.920581},{"c":41.31,"h":41.41,"l":40.17,"n":7150,"o":40.17,"t":"2025-05-02T04:00:00Z","v":321431,"vw":41.093766},{"c":41.21,"h":41.72,"l":40.4556,"n":8277,"o":40.91,"t":"2025-05-05T04:00:00Z","v":343407,"vw":41.284397},{"c":40.89,"h":41.06,"l":40.1301,"n":7617,"o":40.73,"t":"2025-05-06T04:00:00Z","v":335355,"vw":40.805368},{"c":40.5,"h":41.385,"l":40.35,"n":8819,"o":41.19,"t":"2025-05-07T04:00:00Z","v":305454,"vw":40.733482},{"c":42.27,"h":42.31,"l":40.85,"n":8354,"o":40.85,"t":"2025-05-08T04:00:00Z","v":303706,"vw":42.021902},{"c":41.99,"h":42.405,"l":41.64,"n":8010,"o":42.2,"t":"2025-05-09T04:00:00Z","v":311861,"vw":41.94228},{"c":43.58,"h":44.45,"l":43.36,"n":7789,"o":43.88,"t":"2025-05-12T04:00:00Z","v":361356,"vw":43.662793},{"c":43.61,"h":44.14,"l":43.46,"n":7879,"o":43.93,"t":"2025-05-13T04:00:00Z","v":283578,"vw":43.706713},{"c":43.23,"h":43.91,"l":43.2,"n":8207,"o":43.46,"t":"2025-05-14T04:00:00Z","v":309702,"vw":43.422172},{"c":44.08,"h":44.18,"l":43.27,"n":7823,"o":43.27,"t":"2025-05-15T04:00:00Z","v":329601,"vw":43.987091},{"c":44.28,"h":44.485,"l":43.98,"n":7618,"o":44.28,"t":"2025-05-16T04:00:00Z","v":391606,"vw":44.259103},{"c":43.62,"h":43.68,"l":43.06,"n":7398,"o":43.52,"t":"2025-05-19T04:00:00Z","v":341354,"vw":43.452552},{"c":43.38,"h":43.74,"l":43.24,"n":7643,"o":43.61,"t":"2025-05-20T04:00:00Z","v":310159,"vw":43.433593},{"c":42.24,"h":43.13,"l":42.1374,"n":6871,"o":42.78,"t":"2025-05-21T04:00:00Z","v":260886,"vw":42.486882},{"c":42.16,"h":42.329,"l":41.475,"n":7637,"o":42.03,"t":"2025-05-22T04:00:00Z","v":307006,"vw":42.020812},{"c":41.98,"h":42.115,"l":41.376,"n":7001,"o":41.43,"t":"2025-05-23T04:00:00Z","v":283618,"vw":41.917132},{"c":43.22,"h":43.27,"l":42.15,"n":8023,"o":42.52,"t":"2025-05-27T04:00:00Z","v":360561,"vw":42.96705},{"c":42.07,"h":43.2,"l":42.06,"n":6880,"o":43.03,"t":"2025-05-28T04:00:00Z","v":277965,"vw":42.303162},{"c":42.15,"h":42.435,"l":41.68,"n":6418,"o":42.38,"t":"2025-05-29T04:00:00Z","v":261725,"vw":42.054906},{"c":41.89,"h":42.19,"l":41.52,"n":7318,"o":41.77,"t":"2025-05-30T04:00:00Z","v":447090,"vw":41.930698},{"c":41.03,"h":41.725,"l":40.615,"n":11111,"o":41.45,"t":"2025-06-02T04:00:00Z","v":458913,"vw":41.005019},{"c":41.53,"h":41.73,"l":40.59,"n":7843,"o":41.06,"t":"2025-06-03T04:00:00Z","v":356662,"vw":41.447803},{"c":41.06,"h":41.59,"l":41.045,"n":9037,"o":41.32,"t":"2025-06-04T04:00:00Z","v":412632,"vw":41.169906},{"c":40.31,"h":41.125,"l":40.27,"n":9262,"o":40.95,"t":"2025-06-05T04:00:00Z","v":398682,"vw":40.511703},{"c":40.27,"h":41.16,"l":39.95,"n":8338,"o":41.07,"t":"2025-06-06T04:00:00Z","v":422720,"vw":40.262337},{"c":40.74,"h":40.985,"l":40.25,"n":8786,"o":40.55,"t":"2025-06-09T04:00:00Z","v":443667,"vw":40.752755},{"c":41.22,"h":41.64,"l":40.95,"n":7645,"o":41.06,"t":"2025-06-10T04:00:00Z","v":380237,"vw":41.28172},{"c":40.26,"h":41.71,"l":40.23,"n":8272,"o":41.71,"t":"2025-06-11T04:00:00Z","v":436031,"vw":40.589879},{"c":38.79,"h":39.97,"l":38.69,"n":11951,"o":39.97,"t":"2025-06-12T04:00:00Z","v":534759,"vw":39.028576},{"c":38.28,"h":38.795,"l":38.02,"n":10698,"o":38.39,"t":"2025-06-13T04:00:00Z","v":499620,"vw":38.349065},{"c":38.92,"h":39,"l":38.31,"n":11944,"o":38.82,"t":"2025-06-16T04:00:00Z","v":565298,"vw":38.725208},{"c":38.76,"h":38.94,"l":38.39,"n":15662,"o":38.55,"t":"2025-06-17T04:00:00Z","v":1112084,"vw":38.642909},{"c":38.28,"h":40.05,"l":37.7821,"n":23141,"o":38.4,"t":"2025-06-18T04:00:00Z","v":1380299,"vw":38.691794},{"c":38.13,"h":38.85,"l":37.8,"n":12738,"o":38.25,"t":"2025-06-20T04:00:00Z","v":1111860,"vw":38.124058},{"c":38.26,"h":38.32,"l":37.28,"n":10147,"o":38,"t":"2025-06-23T04:00:00Z","v":445101,"vw":38.025524},{"c":38.14,"h":38.89,"l":37.89,"n":8363,"o":38.63,"t":"2025-06-24T04:00:00Z","v":456182,"vw":38.154863},{"c":37.08,"h":38.195,"l":37.01,"n":9902,"o":38.02,"t":"2025-06-25T04:00:00Z","v":428958,"vw":37.418624},{"c":37.54,"h":37.65,"l":37,"n":9560,"o":37.3,"t":"2025-06-26T04:00:00Z","v":462777,"vw":37.385747},{"c":37.96,"h":38.225,"l":37.58,"n":9401,"o":37.81,"t":"2025-06-27T04:00:00Z","v":636854,"vw":37.907296},{"c":37.17,"h":37.96,"l":36.98,"n":9884,"o":37.96,"t":"2025-06-30T04:00:00Z","v":581956,"vw":37.232642},{"c":38.65,"h":39.71,"l":36.8603,"n":13049,"o":36.97,"t":"2025-07-01T04:00:00Z","v":580748,"vw":38.657057},{"c":39.42,"h":39.55,"l":38.63,"n":9111,"o":38.63,"t":"2025-07-02T04:00:00Z","v":380927,"vw":39.329109},{"c":39.58,"h":39.65,"l":39.26,"n":6322,"o":39.51,"t":"2025-07-03T04:00:00Z","v":249618,"vw":39.526355},{"c":39.03,"h":39.655,"l":38.745,"n":9458,"o":39.14,"t":"2025-07-07T04:00:00Z","v":520488,"vw":39.042716},{"c":39.25,"h":39.63,"l":38.61,"n":8156,"o":39.24,"t":"2025-07-08T04:00:00Z","v":428987,"vw":39.252674},{"c":39.94,"h":39.96,"l":38.97,"n":7148,"o":39.32,"t":"2025-07-09T04:00:00Z","v":447942,"vw":39.63931},{"c":40.03,"h":41.06,"l":39.58,"n":10454,"o":39.79,"t":"2025-07-10T04:00:00Z","v":519690,"vw":40.327472},{"c":39.22,"h":39.875,"l":38.99,"n":7278,"o":39.73,"t":"2025-07-11T04:00:00Z","v":357122,"vw":39.248768},{"c":38.7,"h":39.36,"l":38.41,"n":9231,"o":39.05,"t":"2025-07-14T04:00:00Z","v":378821,"vw":38.70471},{"c":37.16,"h":38.69,"l":37.14,"n":11915,"o":38.69,"t":"2025-07-15T04:00:00Z","v":543968,"vw":37.528718},{"c":37.87,"h":37.89,"l":36.85,"n":10404,"o":37.36,"t":"2025-07-16T04:00:00Z","v":465244,"vw":37.689773},{"c":38.17,"h":38.51,"l":37.78,"n":8457,"o":37.78,"t":"2025-07-17T04:00:00Z","v":393328,"vw":38.151097},{"c":37.85,"h":38.53,"l":37.605,"n":8063,"o":38.53,"t":"2025-07-18T04:00:00Z","v":337197,"vw":37.858176},{"c":37.64,"h":38.375,"l":37.4,"n":9988,"o":38.12,"t":"2025-07-21T04:00:00Z","v":408741,"vw":37.78204},{"c":38.26,"h":38.525,"l":37.77,"n":9059,"o":37.77,"t":"2025-07-22T04:00:00Z","v":495378,"vw":38.249062},{"c":39.16,"h":39.345,"l":38.66,"n":10129,"o":38.8,"t":"2025-07-23T04:00:00Z","v":396551,"vw":39.10794},{"c":37.99,"h":39.025,"l":37.96,"n":7584,"o":38.83,"t":"2025-07-24T04:00:00Z","v":304197,"vw":38.167524},{"c":38.39,"h":38.4,"l":37.82,"n":8831,"o":38.33,"t":"2025-07-25T04:00:00Z","v":338128,"vw":38.286263},{"c":38.22,"h":38.59,"l":37.91,"n":8235,"o":38.43,"t":"2025-07-28T04:00:00Z","v":427387,"vw":38.182989},{"c":37.4,"h":38.33,"l":37.19,"n":9601,"o":38.33,"t":"2025-07-29T04:00:00Z","v":456296,"vw":37.467189},{"c":36.6,"h":37.63,"l":36.42,"n":8495,"o":37.53,"t":"2025-07-30T04:00:00Z","v":360264,"vw":36.826066},{"c":35.97,"h":36.45,"l":35.82,"n":9027,"o":36.07,"t":"2025-07-31T04:00:00Z","v":427234,"vw":36.076252},{"c":35.41,"h":36.01,"l":34.89,"n":12586,"o":35.66,"t":"2025-08-01T04:00:00Z","v":475363,"vw":35.399869},{"c":35.95,"h":36.04,"l":35.365,"n":7984,"o":35.5,"t":"2025-08-04T04:00:00Z","v":317426,"vw":35.882261},{"c":36.23,"h":36.31,"l":35.805,"n":7756,"o":35.87,"t":"2025-08-05T04:00:00Z","v":388701,"vw":36.188001},{"c":36.69,"h":36.75,"l":36.15,"n":8557,"o":36.24,"t":"2025-08-06T04:00:00Z","v":411057,"vw":36.584686},{"c":36.48,"h":37.2,"l":36.1424,"n":9877,"o":37.2,"t":"2025-08-07T04:00:00Z","v":496145,"vw":36.421053},{"c":36.19,"h":36.57,"l":35.97,"n":10946,"o":36.57,"t":"2025-08-08T04:00:00Z","v":584952,"vw":36.205069},{"c":36.72,"h":36.74,"l":35.76,"n":9792,"o":36.32,"t":"2025-08-11T04:00:00Z","v":606978,"vw":36.430203},{"c":38.09,"h":38.28,"l":36.91,"n":12410,"o":37.08,"t":"2025-08-12T04:00:00Z","v":645873,"vw":37.89279},{"c":39.26,"h":39.45,"l":38.185,"n":15478,"o":38.26,"t":"2025-08-13T04:00:00Z","v":552510,"vw":39.115353},{"c":38.61,"h":38.845,"l":38.13,"n":10300,"o":38.73,"t":"2025-08-14T04:00:00Z","v":432818,"vw":38.543153},{"c":38.66,"h":39.08,"l":38.37,"n":9978,"o":38.81,"t":"2025-08-15T04:00:00Z","v":419143,"vw":38.617792},{"c":38.34,"h":38.98,"l":38.27,"n":10457,"o":38.74,"t":"2025-08-18T04:00:00Z","v":422764,"vw":38.568334},{"c":39.11,"h":39.555,"l":38.42,"n":15505,"o":38.79,"t":"2025-08-19T04:00:00Z","v":935450,"vw":39.131391},{"c":34.38,"h":34.95,"l":31.99,"n":43868,"o":33,"t":"2025-08-20T04:00:00Z","v":3141487,"vw":34.185968},{"c":34.8,"h":35.41,"l":34.14,"n":16117,"o":34.4,"t":"2025-08-21T04:00:00Z","v":851537,"vw":34.847636},{"c":36.58,"h":36.76,"l":34.92,"n":14310,"o":35.27,"t":"2025-08-22T04:00:00Z","v":674330,"vw":36.404958},{"c":36.62,"h":37.39,"l":36.52,"n":17046,"o":37.13,"t":"2025-08-25T04:00:00Z","v":747307,"vw":36.78126},{"c":36.2,"h":36.965,"l":36.12,"n":12592,"o":36.45,"t":"2025-08-26T04:00:00Z","v":699395,"vw":36.371479},{"c":36.86,"h":37.05,"l":36.07,"n":11066,"o":36.21,"t":"2025-08-27T04:00:00Z","v":448578,"vw":36.706842},{"c":36.96,"h":37.16,"l":36.4,"n":10777,"o":37.12,"t":"2025-08-28T04:00:00Z","v":445069,"vw":36.858981},{"c":36.97,"h":37.04,"l":36.51,"n":8820,"o":37.03,"t":"2025-08-29T04:00:00Z","v":293598,"vw":36.881987},{"c":35.91,"h":36.62,"l":35.795,"n":13300,"o":36.43,"t":"2025-09-02T04:00:00Z","v":564669,"vw":35.982898},{"c":35.57,"h":36.28,"l":35.4855,"n":12180,"o":35.69,"t":"2025-09-03T04:00:00Z","v":530509,"vw":35.641765},{"c":36.18,"h":36.3123,"l":35.56,"n":15985,"o":36.06,"t":"2025-09-04T04:00:00Z","v":739140,"vw":36.113055},{"c":36.16,"h":37.01,"l":35.78,"n":9671,"o":36.38,"t":"2025-09-05T04:00:00Z","v":414649,"vw":36.168258},{"c":35.37,"h":36.21,"l":35.31,"n":13049,"o":36.18,"t":"2025-09-08T04:00:00Z","v":618718,"vw":35.545251},{"c":35.25,"h":35.58,"l":34.9,"n":12672,"o":35.21,"t":"2025-09-09T04:00:00Z","v":476714,"vw":35.256683},{"c":34.74,"h":35.27,"l":34.48,"n":11118,"o":34.9,"t":"2025-09-10T04:00:00Z","v":474500,"vw":34.75335},{"c":35.01,"h":35.07,"l":34.5,"n":11527,"o":34.66,"t":"2025-09-11T04:00:00Z","v":534813,"vw":34.871624},{"c":33.69,"h":34.735,"l":33.67,"n":9538,"o":34.6,"t":"2025-09-12T04:00:00Z","v":408685,"vw":33.9048},{"c":33.97,"h":34.17,"l":33.605,"n":12170,"o":33.95,"t":"2025-09-15T04:00:00Z","v":666122,"vw":33.951635},{"c":33.92,"h":33.99,"l":33.4,"n":9204,"o":33.84,"t":"2025-09-16T04:00:00Z","v":475533,"vw":33.807563},{"c":33.77,"h":35.12,"l":33.64,"n":11452,"o":34.04,"t":"2025-09-17T04:00:00Z","v":458963,"vw":33.980009},{"c":34.18,"h":34.35,"l":33.69,"n":9877,"o":33.79,"t":"2025-09-18T04:00:00Z","v":430665,"vw":34.13366},{"c":33.7,"h":34.3,"l":33.66,"n":9326,"o":34.21,"t":"2025-09-19T04:00:00Z","v":1791590,"vw":33.757751},{"c":33.82,"h":34.05,"l":33.63,"n":11444,"o":33.73,"t":"2025-09-22T04:00:00Z","v":704964,"vw":33.828296},{"c":34.36,"h":34.49,"l":33.89,"n":11578,"o":33.89,"t":"2025-09-23T04:00:00Z","v":561230,"vw":34.24428},{"c":34.33,"h":34.66,"l":34.21,"n":10172,"o":34.31,"t":"2025-09-24T04:00:00Z","v":430658,"vw":34.348345},{"c":33.95,"h":34.17,"l":33.68,"n":11597,"o":34.14,"t":"2025-09-25T04:00:00Z","v":501415,"vw":33.944158},{"c":34.81,"h":35.53,"l":34.13,"n":10926,"o":35.08,"t":"2025-09-26T04:00:00Z","v":490373,"vw":34.655543},{"c":34.54,"h":35.05,"l":34.07,"n":12561,"o":35.05,"t":"2025-09-29T04:00:00Z","v":421388,"vw":34.47714},{"c":34.32,"h":34.45,"l":33.9273,"n":9827,"o":34.37,"t":"2025-09-30T04:00:00Z","v":406486,"vw":34.209906},{"c":33.84,"h":34.335,"l":33.38,"n":11070,"o":34.08,"t":"2025-10-01T04:00:00Z","v":424585,"vw":33.75285},{"c":34.35,"h":34.35,"l":33.79,"n":7968,"o":33.84,"t":"2025-10-02T04:00:00Z","v":347240,"vw":34.212215},{"c":34.4,"h":34.815,"l":34.33,"n":9958,"o":34.53,"t":"2025-10-03T04:00:00Z","v":455956,"vw":34.483124},{"c":33.81,"h":34.48,"l":33.75,"n":9033,"o":34.45,"t":"2025-10-06T04:00:00Z","v":390026,"vw":33.907347},{"c":32.73,"h":33.81,"l":32.715,"n":10231,"o":33.67,"t":"2025-10-07T04:00:00Z","v":428166,"vw":32.885711},{"c":33,"h":33.11,"l":32.54,"n":10925,"o":32.77,"t":"2025-10-08T04:00:00Z","v":400506,"vw":32.974299},{"c":32.35,"h":33.03,"l":32.21,"n":10977,"o":33.01,"t":"2025-10-09T04:00:00Z","v":491155,"vw":32.362491},{"c":31.46,"h":32.53,"l":31.42,"n":10582,"o":32.53,"t":"2025-10-10T04:00:00Z","v":396400,"vw":31.68835},{"c":32.13,"h":32.25,"l":31.66,"n":10495,"o":31.84,"t":"2025-10-13T04:00:00Z","v":467935,"vw":32.102728},{"c":32.45,"h":32.64,"l":31.58,"n":12536,"o":31.58,"t":"2025-10-14T04:00:00Z","v":544186,"vw":32.319536},{"c":32.12,"h":32.875,"l":31.985,"n":10821,"o":32.65,"t":"2025-10-15T04:00:00Z","v":503191,"vw":32.187641},{"c":31.76,"h":32.245,"l":31.67,"n":12634,"o":32.14,"t":"2025-10-16T04:00:00Z","v":545644,"vw":31.828375},{"c":32.2,"h":32.21,"l":31.73,"n":11565,"o":31.73,"t":"2025-10-17T04:00:00Z","v":476365,"vw":32.094169},{"c":32.25,"h":32.565,"l":32.14,"n":8768,"o":32.34,"t":"2025-10-20T04:00:00Z","v":401182,"vw":32.273494},{"c":32.76,"h":32.855,"l":32.27,"n":9270,"o":32.4,"t":"2025-10-21T04:00:00Z","v":379657,"vw":32.688605},{"c":33.04,"h":33.27,"l":32.62,"n":12325,"o":32.8,"t":"2025-10-22T04:00:00Z","v":630242,"vw":32.996124},{"c":32.88,"h":33.14,"l":32.72,"n":11729,"o":32.79,"t":"2025-10-23T04:00:00Z","v":484699,"vw":32.93464},{"c":32.73,"h":33.27,"l":32.69,"n":7226,"o":33.12,"t":"2025-10-24T04:00:00Z","v":270866,"vw":32.833099},{"c":32.72,"h":33.33,"l":32.59,"n":8737,"o":32.91,"t":"2025-10-27T04:00:00Z","v":292555,"vw":32.797137},{"c":33.26,"h":33.5,"l":32.5,"n":9589,"o":32.5,"t":"2025-10-28T04:00:00Z","v":395267,"vw":33.229435},{"c":32.31,"h":33.2399,"l":32.075,"n":9563,"o":33,"t":"2025-10-29T04:00:00Z","v":389615,"vw":32.469502},{"c":32.21,"h":32.61,"l":32.11,"n":11284,"o":32.2,"t":"2025-10-30T04:00:00Z","v":476866,"vw":32.265883},{"c":31.7,"h":32.18,"l":31.56,"n":10428,"o":32.02,"t":"2025-10-31T04:00:00Z","v":430358,"vw":31.745509},{"c":31.45,"h":31.87,"l":31.16,"n":10865,"o":31.55,"t":"2025-11-03T05:00:00Z","v":469965,"vw":31.395157},{"c":31.6,"h":31.655,"l":31.15,"n":11887,"o":31.42,"t":"2025-11-04T05:00:00Z","v":507550,"vw":31.487788},{"c":32.21,"h":32.22,"l":31.3,"n":9623,"o":31.56,"t":"2025-11-05T05:00:00Z","v":499240,"vw":31.96706},{"c":31.17,"h":32.28,"l":31.08,"n":8799,"o":32.18,"t":"2025-11-06T05:00:00Z","v":345717,"vw":31.364099},{"c":31.41,"h":31.5694,"l":31.11,"n":8913,"o":31.15,"t":"2025-11-07T05:00:00Z","v":364827,"vw":31.371628},{"c":30.95,"h":31.49,"l":30.77,"n":8874,"o":31.49,"t":"2025-11-10T05:00:00Z","v":442396,"vw":30.946449},{"c":31.14,"h":31.39,"l":30.94,"n":8506,"o":31.18,"t":"2025-11-11T05:00:00Z","v":329790,"vw":31.17325},{"c":31.11,"h":31.555,"l":31.07,"n":9051,"o":31.41,"t":"2025-11-12T05:00:00Z","v":410315,"vw":31.184521},{"c":30.81,"h":31.42,"l":30.72,"n":8323,"o":31.02,"t":"2025-11-13T05:00:00Z","v":321591,"vw":30.915414},{"c":30.36,"h":30.82,"l":29.93,"n":12865,"o":30.29,"t":"2025-11-14T05:00:00Z","v":616642,"vw":30.290946},{"c":29.34,"h":30.5699,"l":29.305,"n":12434,"o":30.32,"t":"2025-11-17T05:00:00Z","v":606097,"vw":29.674425},{"c":29.59,"h":29.81,"l":29.03,"n":15588,"o":29.03,"t":"2025-11-18T05:00:00Z","v":905660,"vw":29.558275},{"c":35.57,"h":35.94,"l":33.78,"n":35746,"o":34.29,"t":"2025-11-19T05:00:00Z","v":2229947,"vw":35.349286},{"c":36.36,"h":36.68,"l":35.67,"n":25806,"o":35.79,"t":"2025-11-20T05:00:00Z","v":1508550,"vw":36.315202},{"c":37.72,"h":38.05,"l":36.23,"n":17118,"o":36.42,"t":"2025-11-21T05:00:00Z","v":901112,"vw":37.600103},{"c":36.91,"h":37.51,"l":36.6,"n":14892,"o":37.31,"t":"2025-11-24T05:00:00Z","v":975136,"vw":36.975895},{"c":39.32,"h":39.4,"l":37.4983,"n":15432,"o":37.56,"t":"2025-11-25T05:00:00Z","v":789714,"vw":39.094824},{"c":39.52,"h":40.24,"l":38.8701,"n":13190,"o":38.92,"t":"2025-11-26T05:00:00Z","v":661650,"vw":39.640599},{"c":38.92,"h":39.59,"l":38.8,"n":7130,"o":39.27,"t":"2025-11-28T05:00:00Z","v":399437,"vw":39.076294},{"c":39.97,"h":40.34,"l":38.67,"n":11128,"o":38.89,"t":"2025-12-01T05:00:00Z","v":684152,"vw":39.915191},{"c":40.07,"h":40.2,"l":39.63,"n":10593,"o":40.2,"t":"2025-12-02T05:00:00Z","v":527809,"vw":40.003831},{"c":39.95,"h":40.75,"l":39.94,"n":8715,"o":40.03,"t":"2025-12-03T05:00:00Z","v":386965,"vw":40.156194},{"c":38.95,"h":39.805,"l":38.87,"n":9789,"o":39.68,"t":"2025-12-04T05:00:00Z","v":394730,"vw":39.090959},{"c":38.63,"h":39.49,"l":38.5001,"n":8635,"o":38.87,"t":"2025-12-05T05:00:00Z","v":422500,"vw":38.788947},{"c":38.4,"h":39.15,"l":38.235,"n":8837,"o":39,"t":"2025-12-08T05:00:00Z","v":389699,"vw":38.42526},{"c":38.4,"h":38.71,"l":38.03,"n":9359,"o":38.16,"t":"2025-12-09T05:00:00Z","v":399669,"vw":38.413744},{"c":38.77,"h":38.99,"l":38.1606,"n":13441,"o":38.29,"t":"2025-12-10T05:00:00Z","v":530932,"vw":38.620381},{"c":39.69,"h":39.725,"l":38.635,"n":11247,"o":38.82,"t":"2025-12-11T05:00:00Z","v":508346,"vw":39.524968},{"c":39.82,"h":39.88,"l":39.183,"n":9680,"o":39.75,"t":"2025-12-12T05:00:00Z","v":453691,"vw":39.708634},{"c":39.55,"h":39.9,"l":39.23,"n":11328,"o":39.69,"t":"2025-12-15T05:00:00Z","v":522900,"vw":39.613284},{"c":39.71,"h":40.4017,"l":39.54,"n":14087,"o":39.79,"t":"2025-12-16T05:00:00Z","v":591301,"vw":39.852124},{"c":39.49,"h":40.17,"l":39.28,"n":13365,"o":39.44,"t":"2025-12-17T05:00:00Z","v":510068,"vw":39.563997},{"c":39.09,"h":40.02,"l":38.99,"n":11583,"o":39.77,"t":"2025-12-18T05:00:00Z","v":479978,"vw":39.310199},{"c":39.39,"h":39.41,"l":38.67,"n":12751,"o":39.01,"t":"2025-12-19T05:00:00Z","v":1503323,"vw":39.331235},{"c":38.08,"h":39.225,"l":37.89,"n":9242,"o":39.04,"t":"2025-12-22T05:00:00Z","v":402953,"vw":38.202259},{"c":37.75,"h":38.325,"l":37.67,"n":8412,"o":38.11,"t":"2025-12-23T05:00:00Z","v":324667,"vw":37.812034},{"c":37.95,"h":38.02,"l":37.33,"n":4512,"o":37.58,"t":"2025-12-24T05:00:00Z","v":160899,"vw":37.860045},{"c":37.77,"h":38,"l":37.53,"n":6647,"o":37.87,"t":"2025-12-26T05:00:00Z","v":309649,"vw":37.727447},{"c":37.78,"h":37.92,"l":37.48,"n":8262,"o":37.83,"t":"2025-12-29T05:00:00Z","v":337262,"vw":37.734666},{"c":37.75,"h":37.915,"l":37.57,"n":6794,"o":37.7,"t":"2025-12-30T05:00:00Z","v":536339,"vw":37.791127},{"c":37.27,"h":37.705,"l":37,"n":7218,"o":37.65,"t":"2025-12-31T05:00:00Z","v":450015,"vw":37.222133},{"c":37.3,"h":37.55,"l":37.04,"n":10202,"o":37.45,"t":"2026-01-02T05:00:00Z","v":388573,"vw":37.298204},{"c":37.72,"h":38.09,"l":37.09,"n":10234,"o":37.09,"t":"2026-01-05T05:00:00Z","v":468534,"vw":37.811522},{"c":37.91,"h":38,"l":37.09,"n":9878,"o":37.31,"t":"2026-01-06T05:00:00Z","v":411910,"vw":37.728209},{"c":37.66,"h":38.0525,"l":37.23,"n":7938,"o":37.91,"t":"2026-01-07T05:00:00Z","v":349493,"vw":37.563642},{"c":39.02,"h":39.35,"l":37.41,"n":9127,"o":37.41,"t":"2026-01-08T05:00:00Z","v":646746,"vw":38.902676},{"c":39.58,"h":39.8099,"l":38.66,"n":10316,"o":39.33,"t":"2026-01-09T05:00:00Z","v":483200,"vw":39.443617},{"c":38.67,"h":39.375,"l":38.48,"n":9041,"o":39.2,"t":"2026-01-12T05:00:00Z","v":339651,"vw":38.703359},{"c":38.64,"h":38.9599,"l":38.465,"n":8872,"o":38.69,"t":"2026-01-13T05:00:00Z","v":387616,"vw":38.639998},{"c":37.95,"h":38.79,"l":37.84,"n":9547,"o":38.46,"t":"2026-01-14T05:00:00Z","v":442630,"vw":38.064617},{"c":39.29,"h":39.63,"l":37.47,"n":11483,"o":38.1,"t":"2026-01-15T05:00:00Z","v":496839,"vw":39.064443},{"c":39.17,"h":39.2,"l":38.635,"n":7227,"o":39.02,"t":"2026-01-16T05:00:00Z","v":370520,"vw":39.022073},{"c":38.29,"h":38.765,"l":37.97,"n":9623,"o":38.31,"t":"2026-01-20T05:00:00Z","v":409061,"vw":38.288187},{"c":39.55,"h":39.7,"l":38.49,"n":9510,"o":38.6,"t":"2026-01-21T05:00:00Z","v":411992,"vw":39.272435},{"c":38.81,"h":39.98,"l":38.56,"n":8918,"o":39.65,"t":"2026-01-22T05:00:00Z","v":437707,"vw":39.125303},{"c":38.1,"h":38.61,"l":37.73,"n":7542,"o":38.61,"t":"2026-01-23T05:00:00Z","v":452112,"vw":38.021723},{"c":38.32,"h":38.52,"l":37.55,"n":8913,"o":38.02,"t":"2026-01-26T05:00:00Z","v":364118,"vw":38.215639},{"c":37.3,"h":38.21,"l":37.17,"n":6735,"o":38.21,"t":"2026-01-27T05:00:00Z","v":244799,"vw":37.407566},{"c":37.13,"h":37.51,"l":36.695,"n":7388,"o":37.31,"t":"2026-01-28T05:00:00Z","v":252633,"vw":37.144099},{"c":36.77,"h":37.075,"l":36.33,"n":8019,"o":36.92,"t":"2026-01-29T05:00:00Z","v":438861,"vw":36.730526},{"c":36.41,"h":36.81,"l":35.76,"n":9140,"o":36.81,"t":"2026-01-30T05:00:00Z","v":465469,"vw":36.341153},{"c":37.24,"h":37.27,"l":36.32,"n":9583,"o":36.77,"t":"2026-02-02T05:00:00Z","v":448924,"vw":37.024197},{"c":37.24,"h":38.2,"l":36.87,"n":9760,"o":36.87,"t":"2026-02-03T05:00:00Z","v":351176,"vw":37.288227},{"c":38.66,"h":39.0299,"l":37.575,"n":11434,"o":37.74,"t":"2026-02-04T05:00:00Z","v":426473,"vw":38.549714},{"c":38.51,"h":38.84,"l":38.25,"n":9446,"o":38.81,"t":"2026-02-05T05:00:00Z","v":337365,"vw":38.523938},{"c":38.8,"h":38.88,"l":38.33,"n":8121,"o":38.48,"t":"2026-02-06T05:00:00Z","v":351818,"vw":38.72699},{"c":38.34,"h":38.93,"l":38.16,"n":8013,"o":38.91,"t":"2026-02-09T05:00:00Z","v":331173,"vw":38.363719},{"c":38.45,"h":39.19,"l":38.43,"n":7880,"o":38.58,"t":"2026-02-10T05:00:00Z","v":337919,"vw":38.547805},{"c":37.47,"h":38.59,"l":37.24,"n":9838,"o":38.16,"t":"2026-02-11T05:00:00Z","v":327940,"vw":37.512254},{"c":37.47,"h":38.4,"l":36.85,"n":7786,"o":37.9,"t":"2026-02-12T05:00:00Z","v":269424,"vw":37.369047},{"c":38.34,"h":38.61,"l":37.205,"n":8835,"o":37.58,"t":"2026-02-13T05:00:00Z","v":247525,"vw":38.254772},{"c":37.93,"h":38.88,"l":37.34,"n":10002,"o":38.69,"t":"2026-02-17T05:00:00Z","v":462765,"vw":37.902258},{"c":35.53,"h":36.255,"l":32.51,"n":18243,"o":33.29,"t":"2026-02-18T05:00:00Z","v":897117,"vw":35.208611},{"c":36.42,"h":36.445,"l":34.98,"n":12798,"o":35.42,"t":"2026-02-19T05:00:00Z","v":563001,"vw":36.083221},{"c":37.02,"h":37.71,"l":36.33,"n":9734,"o":36.41,"t":"2026-02-20T05:00:00Z","v":589489,"vw":36.893263},{"c":35.27,"h":36.915,"l":35.191,"n":11320,"o":36.19,"t":"2026-02-23T05:00:00Z","v":448536,"vw":35.432527},{"c":35.28,"h":35.79,"l":35.09,"n":9126,"o":35.09,"t":"2026-02-24T05:00:00Z","v":426862,"vw":35.315021},{"c":35.92,"h":35.94,"l":34.95,"n":7940,"o":35.25,"t":"2026-02-25T05:00:00Z","v":361502,"vw":35.629526},{"c":36.49,"h":36.805,"l":36.08,"n":9955,"o":36.29,"t":"2026-02-26T05:00:00Z","v":388629,"vw":36.460145},{"c":35.72,"h":36.31,"l":35.34,"n":11228,"o":36.08,"t":"2026-02-27T05:00:00Z","v":521759,"vw":35.738443},{"c":35.65,"h":35.86,"l":34.79,"n":8863,"o":35.04,"t":"2026-03-02T05:00:00Z","v":376526,"vw":35.54287},{"c":35.35,"h":35.52,"l":34.3,"n":10007,"o":34.53,"t":"2026-03-03T05:00:00Z","v":388798,"vw":35.146402},{"c":35.78,"h":35.82,"l":34.99,"n":8988,"o":35.47,"t":"2026-03-04T05:00:00Z","v":372115,"vw":35.66983},{"c":35.29,"h":35.81,"l":34.99,"n":9283,"o":35.46,"t":"2026-03-05T05:00:00Z","v":347378,"vw":35.32874},{"c":34.57,"h":35.015,"l":34.34,"n":10565,"o":34.79,"t":"2026-03-06T05:00:00Z","v":393847,"vw":34.639112},{"c":33.87,"h":34.01,"l":32.88,"n":12600,"o":33.97,"t":"2026-03-09T04:00:00Z","v":452749,"vw":33.571459},{"c":33.52,"h":34.25,"l":33.35,"n":11943,"o":33.68,"t":"2026-03-10T04:00:00Z","v":419897,"vw":33.642913},{"c":33.17,"h":33.775,"l":33.01,"n":11585,"o":33.38,"t":"2026-03-11T04:00:00Z","v":399732,"vw":33.212034},{"c":32.91,"h":33.245,"l":32.69,"n":10873,"o":32.69,"t":"2026-03-12T04:00:00Z","v":445601,"vw":32.977351},{"c":33.81,"h":33.85,"l":32.92,"n":13338,"o":33.18,"t":"2026-03-13T04:00:00Z","v":501129,"vw":33.560009},{"c":33.61,"h":34.295,"l":33.6,"n":9895,"o":34.11,"t":"2026-03-16T04:00:00Z","v":408674,"vw":33.838633},{"c":33.07,"h":33.97,"l":32.86,"n":9478,"o":33.77,"t":"2026-03-17T04:00:00Z","v":373756,"vw":33.166259},{"c":32.58,"h":33.28,"l":32.5,"n":9299,"o":32.69,"t":"2026-03-18T04:00:00Z","v":418782,"vw":32.683909},{"c":32.54,"h":32.78,"l":32.15,"n":8977,"o":32.49,"t":"2026-03-19T04:00:00Z","v":377919,"vw":32.484489},{"c":31.54,"h":32.64,"l":31.53,"n":11108,"o":32.64,"t":"2026-03-20T04:00:00Z","v":1566310,"vw":31.627308},{"c":32.83,"h":33.23,"l":32.3175,"n":12932,"o":32.63,"t":"2026-03-23T04:00:00Z","v":544456,"vw":32.874284},{"c":32.52,"h":32.845,"l":32.26,"n":8840,"o":32.34,"t":"2026-03-24T04:00:00Z","v":344093,"vw":32.546337},{"c":32.71,"h":32.8925,"l":31.97,"n":7633,"o":32.86,"t":"2026-03-25T04:00:00Z","v":271361,"vw":32.580918},{"c":32.62,"h":33.0671,"l":32.375,"n":7440,"o":32.49,"t":"2026-03-26T04:00:00Z","v":290474,"vw":32.641229},{"c":31.94,"h":32.4,"l":31.9101,"n":8566,"o":32.17,"t":"2026-03-27T04:00:00Z","v":283529,"vw":32.057596},{"c":31.96,"h":32.29,"l":31.81,"n":10606,"o":32.15,"t":"2026-03-30T04:00:00Z","v":367644,"vw":32.001436},{"c":32.14,"h":32.445,"l":31.5901,"n":10786,"o":32.23,"t":"2026-03-31T04:00:00Z","v":494654,"vw":32.092334},{"c":31.89,"h":32.26,"l":31.69,"n":9912,"o":31.69,"t":"2026-04-01T04:00:00Z","v":308704,"vw":31.966016},{"c":31.6,"h":32.23,"l":31.25,"n":9736,"o":31.54,"t":"2026-04-02T04:00:00Z","v":372937,"vw":31.640953},{"c":32.09,"h":32.14,"l":31.29,"n":9031,"o":31.6,"t":"2026-04-06T04:00:00Z","v":396819,"vw":31.958271},{"c":31.53,"h":32.4436,"l":31.47,"n":10852,"o":31.92,"t":"2026-04-07T04:00:00Z","v":361235,"vw":31.624113},{"c":32.71,"h":33.27,"l":32.52,"n":11448,"o":32.52,"t":"2026-04-08T04:00:00Z","v":585194,"vw":32.759316},{"c":33.21,"h":33.24,"l":32.24,"n":8446,"o":32.31,"t":"2026-04-09T04:00:00Z","v":417430,"vw":33.065321},{"c":33.78,"h":33.81,"l":33.015,"n":9055,"o":33.27,"t":"2026-04-10T04:00:00Z","v":409904,"vw":33.635332},{"c":33.63,"h":34.04,"l":33.4,"n":8476,"o":33.65,"t":"2026-04-13T04:00:00Z","v":432475,"vw":33.664951},{"c":34.11,"h":34.3,"l":33.43,"n":8200,"o":33.58,"t":"2026-04-14T04:00:00Z","v":319212,"vw":34.063098},{"c":34.22,"h":34.3179,"l":33.81,"n":7422,"o":33.98,"t":"2026-04-15T04:00:00Z","v":296368,"vw":34.172778},{"c":34.11,"h":34.5175,"l":34,"n":6614,"o":34.15,"t":"2026-04-16T04:00:00Z","v":221557,"vw":34.138239},{"c":35.87,"h":36.41,"l":34.79,"n":8537,"o":34.79,"t":"2026-04-17T04:00:00Z","v":337308,"vw":35.838647},{"c":36.1,"h":36.14,"l":35.505,"n":6492,"o":35.8,"t":"2026-04-20T04:00:00Z","v":243794,"vw":35.973823},{"c":36.39,"h":36.8,"l":36.18,"n":8204,"o":36.33,"t":"2026-04-21T04:00:00Z","v":278219,"vw":36.434226},{"c":36.04,"h":36.685,"l":35.92,"n":7706,"o":36.6,"t":"2026-04-22T04:00:00Z","v":286192,"vw":36.121461},{"c":35.9,"h":36.33,"l":35.51,"n":5529,"o":36.17,"t":"2026-04-23T04:00:00Z","v":197629,"vw":35.908037},{"c":35.4,"h":36.44,"l":35.37,"n":6388,"o":35.74,"t":"2026-04-24T04:00:00Z","v":261761,"vw":35.541797},{"c":35.93,"h":35.98,"l":35.34,"n":8404,"o":35.34,"t":"2026-04-27T04:00:00Z","v":353238,"vw":35.78599},{"c":36.13,"h":36.52,"l":35.75,"n":10393,"o":36.22,"t":"2026-04-28T04:00:00Z","v":376386,"vw":36.082693},{"c":35.21,"h":36.15,"l":35.13,"n":9604,"o":35.85,"t":"2026-04-29T04:00:00Z","v":416461,"vw":35.351181},{"c":34.74,"h":35.59,"l":34.73,"n":10106,"o":35.1,"t":"2026-04-30T04:00:00Z","v":603777,"vw":35.043557},{"c":35.14,"h":35.34,"l":34.63,"n":10988,"o":35.03,"t":"2026-05-01T04:00:00Z","v":436232,"vw":35.013941},{"c":33.55,"h":34.97,"l":33.475,"n":14036,"o":34.77,"t":"2026-05-04T04:00:00Z","v":786183,"vw":33.810562},{"c":34.58,"h":35.05,"l":33.85,"n":8700,"o":33.85,"t":"2026-05-05T04:00:00Z","v":381020,"vw":34.603201},{"c":35.37,"h":36.2078,"l":34.96,"n":9569,"o":35.26,"t":"2026-05-06T04:00:00Z","v":362274,"vw":35.324119},{"c":35.56,"h":36,"l":35.16,"n":9516,"o":35.47,"t":"2026-05-07T04:00:00Z","v":375257,"vw":35.494182},{"c":35.73,"h":35.99,"l":35.35,"n":8639,"o":35.61,"t":"2026-05-08T04:00:00Z","v":362420,"vw":35.738784},{"c":35.44,"h":35.7,"l":35.02,"n":9530,"o":35.7,"t":"2026-05-11T04:00:00Z","v":364670,"vw":35.433985},{"c":35.5,"h":35.6999,"l":35.12,"n":8818,"o":35.57,"t":"2026-05-12T04:00:00Z","v":359538,"vw":35.452535},{"c":34.47,"h":35.43,"l":34.47,"n":12432,"o":35.18,"t":"2026-05-13T04:00:00Z","v":394615,"vw":34.693771},{"c":34.93,"h":34.99,"l":34.35,"n":8535,"o":34.53,"t":"2026-05-14T04:00:00Z","v":320380,"vw":34.800305},{"c":34.3,"h":35.07,"l":34.1,"n":9744,"o":34.82,"t":"2026-05-15T04:00:00Z","v":382097,"vw":34.429631},{"c":34.55,"h":35.15,"l":34.12,"n":11231,"o":34.56,"t":"2026-05-18T04:00:00Z","v":600587,"vw":34.697244},{"c":34.07,"h":34.52,"l":33.49,"n":8956,"o":34.32,"t":"2026-05-19T04:00:00Z","v":351568,"vw":34.161946},{"c":35.55,"h":35.56,"l":33.86,"n":8970,"o":34.1,"t":"2026-05-20T04:00:00Z","v":398175,"vw":35.282687},{"c":36.78,"h":37.1601,"l":34.59,"n":10937,"o":35.28,"t":"2026-05-21T04:00:00Z","v":566835,"vw":36.354633},{"c":36.65,"h":37.12,"l":36.585,"n":7342,"o":36.85,"t":"2026-05-22T04:00:00Z","v":355269,"vw":36.752996},{"c":37.28,"h":37.46,"l":36.63,"n":8651,"o":37.01,"t":"2026-05-26T04:00:00Z","v":343194,"vw":37.187109},{"c":37.57,"h":38.36,"l":37.33,"n":8058,"o":37.49,"t":"2026-05-27T04:00:00Z","v":283479,"vw":37.638459},{"c":38.15,"h":38.44,"l":37.06,"n":8440,"o":37.61,"t":"2026-05-28T04:00:00Z","v":381855,"vw":38.149606},{"c":37.58,"h":38.24,"l":37.3501,"n":7308,"o":37.99,"t":"2026-05-29T04:00:00Z","v":388263,"vw":37.617262},{"c":37.38,"h":38.37,"l":36.988,"n":6988,"o":37.31,"t":"2026-06-01T04:00:00Z","v":360216,"vw":37.418239},{"c":36.43,"h":37.61,"l":36.43,"n":11448,"o":36.79,"t":"2026-06-02T04:00:00Z","v":449206,"vw":36.731431},{"c":36.27,"h":36.51,"l":35.88,"n":9776,"o":35.97,"t":"2026-06-03T04:00:00Z","v":413195,"vw":36.19212},{"c":36.45,"h":37.04,"l":36.301,"n":9646,"o":36.97,"t":"2026-06-04T04:00:00Z","v":328937,"vw":36.49242},{"c":36.33,"h":36.73,"l":36.21,"n":9673,"o":36.24,"t":"2026-06-05T04:00:00Z","v":327057,"vw":36.417732},{"c":36.23,"h":36.74,"l":36.045,"n":8868,"o":36.42,"t":"2026-06-08T04:00:00Z","v":359855,"vw":36.33293},{"c":37.33,"h":37.67,"l":36.62,"n":9093,"o":36.62,"t":"2026-06-09T04:00:00Z","v":319116,"vw":37.33676},{"c":37.36,"h":37.9,"l":37.075,"n":8629,"o":37.54,"t":"2026-06-10T04:00:00Z","v":363004,"vw":37.436549},{"c":38.99,"h":39.065,"l":37.4,"n":9123,"o":37.5,"t":"2026-06-11T04:00:00Z","v":357435,"vw":38.603764},{"c":38.49,"h":39.155,"l":38.37,"n":8921,"o":39.09,"t":"2026-06-12T04:00:00Z","v":344631,"vw":38.537182},{"c":37.78,"h":39.3,"l":37.76,"n":10653,"o":38.86,"t":"2026-06-15T04:00:00Z","v":458216,"vw":38.047895},{"c":35.06,"h":38.36,"l":35.06,"n":19839,"o":37.99,"t":"2026-06-16T04:00:00Z","v":1388549,"vw":35.973153},{"c":40.24,"h":44.9,"l":39.92,"n":35671,"o":42.18,"t":"2026-06-17T04:00:00Z","v":2866934,"vw":41.643247},{"c":39.66,"h":41.43,"l":39.32,"n":17729,"o":40.3,"t":"2026-06-18T04:00:00Z","v":1970342,"vw":39.838817},{"c":39.99,"h":40.85,"l":39.36,"n":13284,"o":39.62,"t":"2026-06-22T04:00:00Z","v":882567,"vw":40.070238},{"c":40.3,"h":40.305,"l":39.61,"n":13216,"o":39.99,"t":"2026-06-23T04:00:00Z","v":778443,"vw":40.023064},{"c":41.85,"h":42.335,"l":40.58,"n":13434,"o":40.58,"t":"2026-06-24T04:00:00Z","v":790317,"vw":41.922701},{"c":40.8,"h":42.08,"l":40.585,"n":14116,"o":41.54,"t":"2026-06-25T04:00:00Z","v":708393,"vw":41.002939},{"c":40.95,"h":41.41,"l":40.37,"n":17648,"o":40.54,"t":"2026-06-26T04:00:00Z","v":2569519,"vw":40.949038},{"c":39.95,"h":41.17,"l":39.7,"n":11021,"o":41.17,"t":"2026-06-29T04:00:00Z","v":571283,"vw":39.993276},{"c":40.12,"h":40.39,"l":39.09,"n":9462,"o":39.35,"t":"2026-06-30T04:00:00Z","v":514518,"vw":39.997507},{"c":39.77,"h":40.25,"l":39.15,"n":12445,"o":39.95,"t":"2026-07-01T04:00:00Z","v":587882,"vw":39.696766},{"c":39.91,"h":40.1,"l":39.26,"n":7692,"o":39.86,"t":"2026-07-02T04:00:00Z","v":323532,"vw":39.760571},{"c":39.4,"h":40.22,"l":38.9201,"n":9033,"o":40.21,"t":"2026-07-06T04:00:00Z","v":351957,"vw":39.38313},{"c":39.09,"h":39.62,"l":38.84,"n":8566,"o":39.16,"t":"2026-07-07T04:00:00Z","v":396116,"vw":39.155298},{"c":38.42,"h":38.65,"l":37.63,"n":8942,"o":38.6,"t":"2026-07-08T04:00:00Z","v":454407,"vw":38.216154},{"c":39.31,"h":39.65,"l":38.21,"n":10578,"o":38.5,"t":"2026-07-09T04:00:00Z","v":522694,"vw":39.264153},{"c":39.18,"h":39.96,"l":39.15,"n":6773,"o":39.33,"t":"2026-07-10T04:00:00Z","v":332397,"vw":39.458249},{"c":38.77,"h":39.457,"l":38.65,"n":8367,"o":39.25,"t":"2026-07-13T04:00:00Z","v":418059,"vw":38.951201},{"c":38.58,"h":38.94,"l":38.14,"n":7713,"o":38.84,"t":"2026-07-14T04:00:00Z","v":347582,"vw":38.546753},{"c":39.93,"h":40.23,"l":38.52,"n":8592,"o":38.52,"t":"2026-07-15T04:00:00Z","v":401277,"vw":39.854272},{"c":40.56,"h":41.17,"l":40.11,"n":8723,"o":40.11,"t":"2026-07-16T04:00:00Z","v":363079,"vw":40.589558},{"c":39.87,"h":40.905,"l":39.795,"n":9149,"o":40.24,"t":"2026-07-17T04:00:00Z","v":349139,"vw":40.022578},{"c":39.92,"h":40.245,"l":39.33,"n":8164,"o":40.08,"t":"2026-07-20T04:00:00Z","v":325950,"vw":39.935515},{"c":39.22,"h":40.425,"l":39.04,"n":9830,"o":40.16,"t":"2026-07-21T04:00:00Z","v":336640,"vw":39.291811},{"c":39.3,"h":39.585,"l":38.94,"n":7070,"o":39.4,"t":"2026-07-22T04:00:00Z","v":289579,"vw":39.264582},{"c":38.84,"h":39.01,"l":38.155,"n":11365,"o":38.76,"t":"2026-07-23T04:00:00Z","v":699109,"vw":38.676432},{"c":39.68,"h":39.785,"l":38.84,"n":8118,"o":38.98,"t":"2026-07-24T04:00:00Z","v":356986,"vw":39.599296},{"c":40.38,"h":40.855,"l":40.01,"n":6615,"o":40.12,"t":"2026-07-27T04:00:00Z","v":267796,"vw":40.382786},{"c":41.3,"h":41.97,"l":40.27,"n":8169,"o":40.88,"t":"2026-07-28T04:00:00Z","v":300666,"vw":41.296243},{"c":40.93,"h":41.275,"l":40.39,"n":9604,"o":40.99,"t":"2026-07-29T04:00:00Z","v":357578,"vw":40.898762},{"c":40.13,"h":41.24,"l":40.06,"n":6263,"o":41.24,"t":"2026-07-30T04:00:00Z","v":237733,"vw":40.228223},{"c":39.38,"h":40.14,"l":39.32,"n":8995,"o":39.72,"t":"2026-07-31T04:00:00Z","v":326728,"vw":39.520521},{"c":41,"h":41.29,"l":40.03,"n":11517,"o":40.03,"t":"2026-08-03T04:00:00Z","v":368728,"vw":40.896534},{"c":41.73,"h":41.97,"l":41.105,"n":10170,"o":41.27,"t":"2026-08-04T04:00:00Z","v":342064,"vw":41.730901},{"c":41.45,"h":42.07,"l":41.41,"n":8821,"o":41.59,"t":"2026-08-05T04:00:00Z","v":344325,"vw":41.58812},{"c":40.64,"h":41.8,"l":40.63,"n":8058,"o":41.8,"t":"2026-08-06T04:00:00Z","v":262505,"vw":40.744669},{"c":42.14,"h":42.19,"l":40.76,"n":9565,"o":40.76,"t":"2026-08-07T04:00:00Z","v":467801,"vw":41.931405},{"c":41.4,"h":42.45,"l":41.21,"n":10245,"o":41.6,"t":"2026-08-10T04:00:00Z","v":524914,"vw":41.51702},{"c":41.54,"h":41.935,"l":41.105,"n":8623,"o":41.39,"t":"2026-08-11T04:00:00Z","v":366160,"vw":41.514829},{"c":41.06,"h":41.795,"l":40.785,"n":8739,"o":41.68,"t":"2026-08-12T04:00:00Z","v":283528,"vw":41.170082},{"c":41.72,"h":42.125,"l":41.06,"n":9141,"o":41.54,"t":"2026-08-13T04:00:00Z","v":351674,"vw":41.762962},{"c":41.85,"h":41.93,"l":41.2,"n":10631,"o":41.56,"t":"2026-08-14T04:00:00Z","v":359844,"vw":41.774632},{"c":41.52,"h":41.66,"l":41.03,"n":11219,"o":41.22,"t":"2026-08-17T04:00:00Z","v":425501,"vw":41.463581},{"c":40.83,"h":42.09,"l":40.83,"n":16861,"o":41.45,"t":"2026-08-18T04:00:00Z","v":905161,"vw":41.196712},{"c":33.91,"h":36.52,"l":33.225,"n":40740,"o":33.695,"t":"2026-08-19T04:00:00Z","v":2850936,"vw":34.116924},{"c":33.65,"h":34.61,"l":33.1177,"n":19797,"o":33.61,"t":"2026-08-20T04:00:00Z","v":1070601,"vw":33.736089},{"c":33.71,"h":34.26,"l":33.29,"n":16563,"o":33.63,"t":"2026-08-21T04:00:00Z","v":1027614,"vw":33.751203},{"c":32.12,"h":34.035,"l":32.07,"n":16371,"o":33.55,"t":"2026-08-24T04:00:00Z","v":1061187,"vw":32.412528},{"c":32.05,"h":32.465,"l":31.79,"n":12123,"o":32.33,"t":"2026-08-25T04:00:00Z","v":716873,"vw":32.033506},{"c":32.34,"h":32.59,"l":31.9675,"n":14482,"o":32.3,"t":"2026-08-26T04:00:00Z","v":732510,"vw":32.348392},{"c":32.73,"h":33.28,"l":31.99,"n":14450,"o":31.99,"t":"2026-08-27T04:00:00Z","v":739289,"vw":32.781232},{"c":32.57,"h":33.2,"l":32.48,"n":13750,"o":32.81,"t":"2026-08-28T04:00:00Z","v":719151,"vw":32.680926},{"c":31.64,"h":32.55,"l":31.525,"n":12888,"o":32.44,"t":"2026-08-31T04:00:00Z","v":787833,"vw":31.74197},{"c":31.29,"h":31.93,"l":31.22,"n":17185,"o":31.5,"t":"2026-09-01T04:00:00Z","v":868323,"vw":31.484292},{"c":31.93,"h":32.49,"l":31.64,"n":16416,"o":31.64,"t":"2026-09-02T04:00:00Z","v":816359,"vw":32.079408},{"c":31.94,"h":32.51,"l":31.64,"n":13961,"o":32.13,"t":"2026-09-03T04:00:00Z","v":933686,"vw":32.019027},{"c":32.76,"h":33.04,"l":32.03,"n":15889,"o":32.06,"t":"2026-09-04T04:00:00Z","v":773655,"vw":32.788364},{"c":31.67,"h":32.61,"l":31.55,"n":14131,"o":32.47,"t":"2026-09-08T04:00:00Z","v":702031,"vw":31.736324},{"c":31.37,"h":31.69,"l":31.35,"n":12693,"o":31.37,"t":"2026-09-09T04:00:00Z","v":637019,"vw":31.465165},{"c":30.86,"h":31.42,"l":30.655,"n":13077,"o":31.28,"t":"2026-09-10T04:00:00Z","v":770216,"vw":30.876665},{"c":30.64,"h":31.36,"l":30.45,"n":11648,"o":31.15,"t":"2026-09-11T04:00:00Z","v":590025,"vw":30.692976},{"c":30.97,"h":31.07,"l":30.35,"n":12158,"o":30.7,"t":"2026-09-14T04:00:00Z","v":582927,"vw":30.909482},{"c":30.32,"h":30.78,"l":30.29,"n":10829,"o":30.6,"t":"2026-09-15T04:00:00Z","v":716200,"vw":30.456889},{"c":30.18,"h":30.96,"l":29.825,"n":14337,"o":30.74,"t":"2026-09-16T04:00:00Z","v":770710,"vw":30.290888},{"c":29.58,"h":30.63,"l":29.53,"n":14176,"o":30.63,"t":"2026-09-17T04:00:00Z","v":705965,"vw":29.862048},{"c":29.84,"h":29.86,"l":29.19,"n":16578,"o":29.45,"t":"2026-09-18T04:00:00Z","v":2180245,"vw":29.777613},{"c":29.7,"h":29.8556,"l":29.09,"n":13911,"o":29.74,"t":"2026-09-21T04:00:00Z","v":858539,"vw":29.634102},{"c":30.66,"h":30.85,"l":29.98,"n":17440,"o":30.19,"t":"2026-09-22T04:00:00Z","v":1058931,"vw":30.543309},{"c":30.01,"h":30.49,"l":29.94,"n":12147,"o":30.38,"t":"2026-09-23T04:00:00Z","v":654116,"vw":30.096997},{"c":29.91,"h":30.15,"l":29.32,"n":13489,"o":30.05,"t":"2026-09-24T04:00:00Z","v":841054,"vw":29.750704},{"c":29.88,"h":30.32,"l":29.645,"n":12758,"o":30.09,"t":"2026-09-25T04:00:00Z","v":644568,"vw":29.960956},{"c":29.83,"h":29.86,"l":28.92,"n":13094,"o":29.65,"t":"2026-09-28T04:00:00Z","v":631102,"vw":29.588581},{"c":29.68,"h":29.95,"l":29.47,"n":11813,"o":29.92,"t":"2026-09-29T04:00:00Z","v":611166,"vw":29.67416},{"c":29.64,"h":30.25,"l":29.64,"n":11430,"o":29.95,"t":"2026-09-30T04:00:00Z","v":677975,"vw":29.731221},{"c":29.44,"h":29.8,"l":28.79,"n":12744,"o":29.68,"t":"2026-10-01T04:00:00Z","v":779133,"vw":29.40842},{"c":29.94,"h":30.08,"l":29.57,"n":13767,"o":29.85,"t":"2026-10-02T04:00:00Z","v":696931,"vw":29.906848},{"c":29.52,"h":29.75,"l":28.93,"n":13387,"o":29.71,"t":"2026-10-05T04:00:00Z","v":932044,"vw":29.411236},{"c":29.66,"h":29.91,"l":29.4201,"n":10731,"o":29.63,"t":"2026-10-06T04:00:00Z","v":565358,"vw":29.672374},{"c":29.64,"h":29.71,"l":29.224,"n":11536,"o":29.27,"t":"2026-10-07T04:00:00Z","v":516511,"vw":29.586634},{"c":29.55,"h":29.655,"l":29.0348,"n":12528,"o":29.3,"t":"2026-10-08T04:00:00Z","v":804302,"vw":29.48911},{"c":29.22,"h":29.635,"l":29.12,"n":10230,"o":29.38,"t":"2026-10-09T04:00:00Z","v":486216,"vw":29.270836},{"c":29.21,"h":29.67,"l":29.12,"n":11068,"o":29.41,"t":"2026-10-12T04:00:00Z","v":549662,"vw":29.350495},{"c":29.94,"h":30.03,"l":29.35,"n":11313,"o":29.67,"t":"2026-10-13T04:00:00Z","v":541264,"vw":29.814925},{"c":29.7,"h":29.78,"l":29.2,"n":10990,"o":29.54,"t":"2026-10-14T04:00:00Z","v":555825,"vw":29.581284},{"c":30.46,"h":30.81,"l":29.75,"n":11583,"o":30.06,"t":"2026-10-15T04:00:00Z","v":595284,"vw":30.482872},{"c":30.07,"h":30.84,"l":29.81,"n":8844,"o":30.68,"t":"2026-10-16T04:00:00Z","v":461461,"vw":30.136691},{"c":29.25,"h":30.0603,"l":29.15,"n":9666,"o":29.88,"t":"2026-10-19T04:00:00Z","v":453783,"vw":29.300948},{"c":29.17,"h":29.67,"l":29.12,"n":10667,"o":29.28,"t":"2026-10-20T04:00:00Z","v":513441,"vw":29.226913},{"c":28.68,"h":29.19,"l":28.39,"n":10057,"o":29.17,"t":"2026-10-21T04:00:00Z","v":495799,"vw":28.680844},{"c":30.4,"h":30.45,"l":28.74,"n":10576,"o":28.86,"t":"2026-10-22T04:00:00Z","v":476074,"vw":30.082927}],"volatilityBars":[{"c":29.44,"h":29.76,"l":29.43,"n":274,"o":29.74,"t":"2026-09-21T13:30:00Z","v":14913,"vw":29.674668},{"c":29.12,"h":29.34,"l":29.11,"n":243,"o":29.295,"t":"2026-09-21T13:45:00Z","v":7593,"vw":29.220571},{"c":29.26,"h":29.4,"l":29.09,"n":365,"o":29.09,"t":"2026-09-21T14:00:00Z","v":15018,"vw":29.255668},{"c":29.32,"h":29.385,"l":29.22,"n":287,"o":29.269,"t":"2026-09-21T14:15:00Z","v":12246,"vw":29.292573},{"c":29.36,"h":29.43,"l":29.32,"n":380,"o":29.32,"t":"2026-09-21T14:30:00Z","v":14059,"vw":29.366327},{"c":29.29,"h":29.38,"l":29.245,"n":406,"o":29.35,"t":"2026-09-21T14:45:00Z","v":16732,"vw":29.308447},{"c":29.28,"h":29.31,"l":29.23,"n":413,"o":29.29,"t":"2026-09-21T15:00:00Z","v":15178,"vw":29.275991},{"c":29.76,"h":29.76,"l":29.295,"n":950,"o":29.295,"t":"2026-09-21T15:15:00Z","v":55542,"vw":29.492194},{"c":29.7,"h":29.78,"l":29.69,"n":398,"o":29.76,"t":"2026-09-21T15:30:00Z","v":21572,"vw":29.716049},{"c":29.64,"h":29.71,"l":29.64,"n":385,"o":29.71,"t":"2026-09-21T15:45:00Z","v":18153,"vw":29.681114},{"c":29.78,"h":29.8,"l":29.605,"n":764,"o":29.62,"t":"2026-09-21T16:00:00Z","v":40066,"vw":29.730722},{"c":29.8,"h":29.81,"l":29.78,"n":187,"o":29.79,"t":"2026-09-21T16:15:00Z","v":6605,"vw":29.798294},{"c":29.77,"h":29.8556,"l":29.77,"n":235,"o":29.81,"t":"2026-09-21T16:30:00Z","v":8648,"vw":29.817556},{"c":29.77,"h":29.81,"l":29.77,"n":253,"o":29.8,"t":"2026-09-21T16:45:00Z","v":9414,"vw":29.788247},{"c":29.72,"h":29.76,"l":29.72,"n":267,"o":29.76,"t":"2026-09-21T17:00:00Z","v":9039,"vw":29.743576},{"c":29.71,"h":29.75,"l":29.69,"n":405,"o":29.72,"t":"2026-09-21T17:15:00Z","v":17414,"vw":29.727676},{"c":29.65,"h":29.7,"l":29.615,"n":303,"o":29.7,"t":"2026-09-21T17:30:00Z","v":13134,"vw":29.660377},{"c":29.67,"h":29.7,"l":29.63,"n":322,"o":29.65,"t":"2026-09-21T17:45:00Z","v":19393,"vw":29.669413},{"c":29.67,"h":29.705,"l":29.635,"n":535,"o":29.67,"t":"2026-09-21T18:00:00Z","v":29031,"vw":29.681898},{"c":29.62,"h":29.705,"l":29.62,"n":378,"o":29.66,"t":"2026-09-21T18:15:00Z","v":14381,"vw":29.675374},{"c":29.585,"h":29.63,"l":29.57,"n":334,"o":29.63,"t":"2026-09-21T18:30:00Z","v":14231,"vw":29.605626},{"c":29.6,"h":29.61,"l":29.57,"n":465,"o":29.5901,"t":"2026-09-21T18:45:00Z","v":12442,"vw":29.584763},{"c":29.66,"h":29.67,"l":29.6,"n":426,"o":29.6,"t":"2026-09-21T19:00:00Z","v":16532,"vw":29.646591},{"c":29.635,"h":29.68,"l":29.635,"n":698,"o":29.65,"t":"2026-09-21T19:15:00Z","v":48561,"vw":29.657865},{"c":29.65,"h":29.715,"l":29.61,"n":835,"o":29.63,"t":"2026-09-21T19:30:00Z","v":41367,"vw":29.666514},{"c":29.66,"h":29.7,"l":29.55,"n":2240,"o":29.65,"t":"2026-09-21T19:45:00Z","v":141502,"vw":29.650628},{"c":29.7,"h":29.7,"l":29.66,"n":46,"o":29.66,"t":"2026-09-21T20:00:00Z","v":155167,"vw":29.699917},{"c":30.2,"h":30.315,"l":29.98,"n":412,"o":30.19,"t":"2026-09-22T13:30:00Z","v":35458,"vw":30.131573},{"c":30.21,"h":30.23,"l":30.07,"n":408,"o":30.13,"t":"2026-09-22T13:45:00Z","v":17825,"vw":30.157368},{"c":30.31,"h":30.34,"l":30.17,"n":541,"o":30.2,"t":"2026-09-22T14:00:00Z","v":22140,"vw":30.261619},{"c":30.38,"h":30.48,"l":30.28,"n":762,"o":30.31,"t":"2026-09-22T14:15:00Z","v":37871,"vw":30.385987},{"c":30.14,"h":30.41,"l":30.14,"n":513,"o":30.36,"t":"2026-09-22T14:30:00Z","v":36536,"vw":30.342376},{"c":30.3,"h":30.32,"l":30.13,"n":605,"o":30.15,"t":"2026-09-22T14:45:00Z","v":28080,"vw":30.214595},{"c":30.26,"h":30.315,"l":30.23,"n":559,"o":30.3,"t":"2026-09-22T15:00:00Z","v":24207,"vw":30.263418},{"c":30.2,"h":30.28,"l":30.2,"n":444,"o":30.269,"t":"2026-09-22T15:15:00Z","v":14337,"vw":30.235865},{"c":30.18,"h":30.21,"l":30.14,"n":357,"o":30.19,"t":"2026-09-22T15:30:00Z","v":14721,"vw":30.170702},{"c":30.34,"h":30.35,"l":30.15,"n":410,"o":30.195,"t":"2026-09-22T15:45:00Z","v":16301,"vw":30.25461},{"c":30.37,"h":30.46,"l":30.3225,"n":728,"o":30.335,"t":"2026-09-22T16:00:00Z","v":49461,"vw":30.4146},{"c":30.36,"h":30.39,"l":30.35,"n":356,"o":30.36,"t":"2026-09-22T16:15:00Z","v":12550,"vw":30.372239},{"c":30.405,"h":30.42,"l":30.37,"n":465,"o":30.37,"t":"2026-09-22T16:30:00Z","v":19715,"vw":30.397646},{"c":30.475,"h":30.52,"l":30.4,"n":488,"o":30.405,"t":"2026-09-22T16:45:00Z","v":22182,"vw":30.472422},{"c":30.48,"h":30.48,"l":30.41,"n":503,"o":30.475,"t":"2026-09-22T17:00:00Z","v":25283,"vw":30.441036},{"c":30.559,"h":30.69,"l":30.52,"n":620,"o":30.52,"t":"2026-09-22T17:15:00Z","v":42095,"vw":30.639151},{"c":30.6287,"h":30.6287,"l":30.55,"n":417,"o":30.56,"t":"2026-09-22T17:30:00Z","v":16951,"vw":30.597784},{"c":30.84,"h":30.85,"l":30.61,"n":661,"o":30.62,"t":"2026-09-22T17:45:00Z","v":29791,"vw":30.724186},{"c":30.7,"h":30.85,"l":30.695,"n":584,"o":30.84,"t":"2026-09-22T18:00:00Z","v":17639,"vw":30.791506},{"c":30.76,"h":30.8,"l":30.71,"n":608,"o":30.71,"t":"2026-09-22T18:15:00Z","v":26799,"vw":30.761597},{"c":30.64,"h":30.76,"l":30.62,"n":553,"o":30.76,"t":"2026-09-22T18:30:00Z","v":27297,"vw":30.687106},{"c":30.71,"h":30.71,"l":30.54,"n":868,"o":30.64,"t":"2026-09-22T18:45:00Z","v":45927,"vw":30.612187},{"c":30.69,"h":30.735,"l":30.64,"n":609,"o":30.7,"t":"2026-09-22T19:00:00Z","v":26319,"vw":30.684146},{"c":30.665,"h":30.72,"l":30.64,"n":730,"o":30.68,"t":"2026-09-22T19:15:00Z","v":37092,"vw":30.681597},{"c":30.72,"h":30.755,"l":30.66,"n":939,"o":30.67,"t":"2026-09-22T19:30:00Z","v":46730,"vw":30.709595},{"c":30.67,"h":30.785,"l":30.63,"n":2725,"o":30.73,"t":"2026-09-22T19:45:00Z","v":155683,"vw":30.696878},{"c":30.66,"h":30.66,"l":30.66,"n":28,"o":30.66,"t":"2026-09-22T20:00:00Z","v":166694,"vw":30.66},{"c":30.16,"h":30.49,"l":30.16,"n":132,"o":30.38,"t":"2026-09-23T13:30:00Z","v":10323,"vw":30.338643},{"c":30.03,"h":30.17,"l":29.97,"n":322,"o":30.16,"t":"2026-09-23T13:45:00Z","v":13960,"vw":30.052171},{"c":30.12,"h":30.14,"l":30.01,"n":262,"o":30.01,"t":"2026-09-23T14:00:00Z","v":7933,"vw":30.085092},{"c":30.17,"h":30.2,"l":30.085,"n":330,"o":30.085,"t":"2026-09-23T14:15:00Z","v":12107,"vw":30.144238},{"c":30.12,"h":30.23,"l":30.12,"n":293,"o":30.18,"t":"2026-09-23T14:30:00Z","v":10436,"vw":30.192282},{"c":30.23,"h":30.27,"l":30.1,"n":409,"o":30.1,"t":"2026-09-23T14:45:00Z","v":13348,"vw":30.205409},{"c":30.32,"h":30.33,"l":30.22,"n":246,"o":30.22,"t":"2026-09-23T15:00:00Z","v":7109,"vw":30.288645},{"c":30.15,"h":30.37,"l":30.14,"n":428,"o":30.33,"t":"2026-09-23T15:15:00Z","v":13253,"vw":30.207554},{"c":30.09,"h":30.15,"l":30.055,"n":324,"o":30.13,"t":"2026-09-23T15:30:00Z","v":9954,"vw":30.115523},{"c":30.07,"h":30.13,"l":30.07,"n":202,"o":30.1,"t":"2026-09-23T15:45:00Z","v":6195,"vw":30.099561},{"c":30.07,"h":30.11,"l":30.04,"n":233,"o":30.08,"t":"2026-09-23T16:00:00Z","v":9215,"vw":30.064025},{"c":30.25,"h":30.25,"l":30.05,"n":484,"o":30.05,"t":"2026-09-23T16:15:00Z","v":56735,"vw":30.135384},{"c":30.17,"h":30.26,"l":30.1605,"n":389,"o":30.26,"t":"2026-09-23T16:30:00Z","v":13494,"vw":30.210948},{"c":30.225,"h":30.24,"l":30.1518,"n":611,"o":30.16,"t":"2026-09-23T16:45:00Z","v":29253,"vw":30.195513},{"c":30.17,"h":30.22,"l":30.09,"n":391,"o":30.22,"t":"2026-09-23T17:00:00Z","v":13083,"vw":30.137552},{"c":30.16,"h":30.19,"l":30.15,"n":269,"o":30.16,"t":"2026-09-23T17:15:00Z","v":9760,"vw":30.176633},{"c":30.195,"h":30.2,"l":30.12,"n":340,"o":30.15,"t":"2026-09-23T17:30:00Z","v":12831,"vw":30.150701},{"c":30.245,"h":30.25,"l":30.18,"n":257,"o":30.18,"t":"2026-09-23T17:45:00Z","v":9198,"vw":30.210971},{"c":30.32,"h":30.32,"l":30.24,"n":387,"o":30.245,"t":"2026-09-23T18:00:00Z","v":14433,"vw":30.268932},{"c":30.26,"h":30.325,"l":30.26,"n":319,"o":30.325,"t":"2026-09-23T18:15:00Z","v":18248,"vw":30.300373},{"c":30.23,"h":30.26,"l":30.23,"n":326,"o":30.255,"t":"2026-09-23T18:30:00Z","v":11303,"vw":30.239986},{"c":30.13,"h":30.22,"l":30.125,"n":422,"o":30.22,"t":"2026-09-23T18:45:00Z","v":13503,"vw":30.16355},{"c":30.11,"h":30.15,"l":30.07,"n":334,"o":30.13,"t":"2026-09-23T19:00:00Z","v":12953,"vw":30.094333},{"c":30.11,"h":30.11,"l":30.06,"n":448,"o":30.11,"t":"2026-09-23T19:15:00Z","v":16738,"vw":30.091444},{"c":30.095,"h":30.12,"l":30.08,"n":597,"o":30.11,"t":"2026-09-23T19:30:00Z","v":24745,"vw":30.093894},{"c":30.01,"h":30.0999,"l":29.94,"n":2065,"o":30.09,"t":"2026-09-23T19:45:00Z","v":122281,"vw":30.018844},{"c":30.01,"h":30.03,"l":30.01,"n":38,"o":30.03,"t":"2026-09-23T20:00:00Z","v":126244,"vw":30.010052},{"c":29.93,"h":30.15,"l":29.83,"n":98,"o":30.05,"t":"2026-09-24T13:30:00Z","v":7476,"vw":30.040601},{"c":30,"h":30.045,"l":29.97,"n":146,"o":29.97,"t":"2026-09-24T13:45:00Z","v":4716,"vw":30.00175},{"c":29.9,"h":30.04,"l":29.9,"n":328,"o":30,"t":"2026-09-24T14:00:00Z","v":11012,"vw":29.987905},{"c":29.69,"h":29.8875,"l":29.65,"n":181,"o":29.885,"t":"2026-09-24T14:15:00Z","v":5391,"vw":29.792608},{"c":29.635,"h":29.73,"l":29.62,"n":232,"o":29.66,"t":"2026-09-24T14:30:00Z","v":8218,"vw":29.687194},{"c":29.535,"h":29.66,"l":29.53,"n":395,"o":29.63,"t":"2026-09-24T14:45:00Z","v":14614,"vw":29.598179},{"c":29.45,"h":29.54,"l":29.45,"n":475,"o":29.52,"t":"2026-09-24T15:00:00Z","v":23874,"vw":29.492558},{"c":29.45,"h":29.465,"l":29.39,"n":449,"o":29.44,"t":"2026-09-24T15:15:00Z","v":16252,"vw":29.422999},{"c":29.44,"h":29.46,"l":29.41,"n":356,"o":29.44,"t":"2026-09-24T15:30:00Z","v":21956,"vw":29.433348},{"c":29.375,"h":29.47,"l":29.345,"n":804,"o":29.43,"t":"2026-09-24T15:45:00Z","v":73649,"vw":29.429788},{"c":29.38,"h":29.38,"l":29.32,"n":384,"o":29.3601,"t":"2026-09-24T16:00:00Z","v":14533,"vw":29.347335},{"c":29.585,"h":29.715,"l":29.4,"n":744,"o":29.4,"t":"2026-09-24T16:15:00Z","v":33409,"vw":29.583027},{"c":29.685,"h":29.715,"l":29.56,"n":284,"o":29.61,"t":"2026-09-24T16:30:00Z","v":7951,"vw":29.648864},{"c":29.5707,"h":29.68,"l":29.5707,"n":363,"o":29.68,"t":"2026-09-24T16:45:00Z","v":8992,"vw":29.632622},{"c":29.61,"h":29.61,"l":29.53,"n":320,"o":29.55,"t":"2026-09-24T17:00:00Z","v":12071,"vw":29.582694},{"c":29.555,"h":29.63,"l":29.535,"n":299,"o":29.59,"t":"2026-09-24T17:15:00Z","v":14728,"vw":29.583178},{"c":29.475,"h":29.56,"l":29.47,"n":246,"o":29.55,"t":"2026-09-24T17:30:00Z","v":7828,"vw":29.501586},{"c":29.58,"h":29.58,"l":29.465,"n":332,"o":29.465,"t":"2026-09-24T17:45:00Z","v":17026,"vw":29.508088},{"c":29.66,"h":29.69,"l":29.58,"n":334,"o":29.59,"t":"2026-09-24T18:00:00Z","v":10241,"vw":29.624182},{"c":29.74,"h":29.78,"l":29.68,"n":419,"o":29.7,"t":"2026-09-24T18:15:00Z","v":18199,"vw":29.71527},{"c":29.71,"h":29.775,"l":29.65,"n":429,"o":29.74,"t":"2026-09-24T18:30:00Z","v":11875,"vw":29.707728},{"c":29.66,"h":29.7,"l":29.64,"n":532,"o":29.69,"t":"2026-09-24T18:45:00Z","v":21569,"vw":29.671452},{"c":29.6,"h":29.67,"l":29.6,"n":447,"o":29.655,"t":"2026-09-24T19:00:00Z","v":14963,"vw":29.630586},{"c":29.67,"h":29.67,"l":29.59,"n":497,"o":29.59,"t":"2026-09-24T19:15:00Z","v":20553,"vw":29.625297},{"c":29.8,"h":29.81,"l":29.68,"n":795,"o":29.68,"t":"2026-09-24T19:30:00Z","v":31713,"vw":29.744295},{"c":29.91,"h":29.95,"l":29.79,"n":2320,"o":29.79,"t":"2026-09-24T19:45:00Z","v":109002,"vw":29.90839},{"c":29.91,"h":29.91,"l":29.91,"n":37,"o":29.91,"t":"2026-09-24T20:00:00Z","v":268840,"vw":29.91},{"c":29.1897,"h":29.33,"l":29.1117,"n":4,"o":29.33,"t":"2026-09-24T21:15:00Z","v":4082,"vw":29.2475},{"c":29.9332,"h":30.15,"l":29.645,"n":119,"o":30.09,"t":"2026-09-25T13:30:00Z","v":11714,"vw":29.983807},{"c":30.015,"h":30.06,"l":29.86,"n":209,"o":29.92,"t":"2026-09-25T13:45:00Z","v":7776,"vw":29.966299},{"c":29.98,"h":29.995,"l":29.87,"n":108,"o":29.995,"t":"2026-09-25T14:00:00Z","v":2086,"vw":29.945467},{"c":29.93,"h":30.01,"l":29.91,"n":129,"o":30,"t":"2026-09-25T14:15:00Z","v":2383,"vw":29.971145},{"c":29.815,"h":29.97,"l":29.805,"n":360,"o":29.92,"t":"2026-09-25T14:30:00Z","v":22592,"vw":29.918639},{"c":29.83,"h":29.835,"l":29.785,"n":443,"o":29.82,"t":"2026-09-25T14:45:00Z","v":11209,"vw":29.812369},{"c":29.88,"h":29.95,"l":29.84,"n":420,"o":29.84,"t":"2026-09-25T15:00:00Z","v":18592,"vw":29.874045},{"c":29.9,"h":29.94,"l":29.88,"n":158,"o":29.89,"t":"2026-09-25T15:15:00Z","v":4448,"vw":29.904205},{"c":29.86,"h":29.96,"l":29.845,"n":341,"o":29.89,"t":"2026-09-25T15:30:00Z","v":12329,"vw":29.917122},{"c":29.98,"h":29.99,"l":29.835,"n":411,"o":29.84,"t":"2026-09-25T15:45:00Z","v":15036,"vw":29.91802},{"c":30.14,"h":30.2,"l":30.005,"n":419,"o":30.005,"t":"2026-09-25T16:00:00Z","v":14383,"vw":30.139171},{"c":30.28,"h":30.32,"l":30.105,"n":461,"o":30.14,"t":"2026-09-25T16:15:00Z","v":27008,"vw":30.187299},{"c":30.23,"h":30.285,"l":30.18,"n":293,"o":30.285,"t":"2026-09-25T16:30:00Z","v":10444,"vw":30.232967},{"c":30.22,"h":30.245,"l":30.2,"n":202,"o":30.22,"t":"2026-09-25T16:45:00Z","v":5589,"vw":30.216528},{"c":30.155,"h":30.21,"l":30.09,"n":540,"o":30.21,"t":"2026-09-25T17:00:00Z","v":21024,"vw":30.154823},{"c":30.11,"h":30.165,"l":30.11,"n":235,"o":30.16,"t":"2026-09-25T17:15:00Z","v":9843,"vw":30.143237},{"c":30.08,"h":30.11,"l":30.04,"n":363,"o":30.1,"t":"2026-09-25T17:30:00Z","v":13337,"vw":30.075949},{"c":30.11,"h":30.11,"l":30.04,"n":259,"o":30.065,"t":"2026-09-25T17:45:00Z","v":8672,"vw":30.061558},{"c":30.06,"h":30.1,"l":30.05,"n":343,"o":30.1,"t":"2026-09-25T18:00:00Z","v":11851,"vw":30.075816},{"c":30.1,"h":30.12,"l":30.07,"n":306,"o":30.08,"t":"2026-09-25T18:15:00Z","v":11010,"vw":30.088076},{"c":30.11,"h":30.12,"l":30.07,"n":278,"o":30.12,"t":"2026-09-25T18:30:00Z","v":10265,"vw":30.097265},{"c":29.97,"h":30.09,"l":29.965,"n":493,"o":30.09,"t":"2026-09-25T18:45:00Z","v":20683,"vw":30.023402},{"c":29.99,"h":30.02,"l":29.94,"n":630,"o":29.96,"t":"2026-09-25T19:00:00Z","v":29913,"vw":29.974178},{"c":29.89,"h":30.005,"l":29.88,"n":585,"o":30,"t":"2026-09-25T19:15:00Z","v":27695,"vw":29.956295},{"c":29.9733,"h":29.9733,"l":29.89,"n":786,"o":29.89,"t":"2026-09-25T19:30:00Z","v":33399,"vw":29.924704},{"c":29.88,"h":30.02,"l":29.835,"n":2389,"o":29.97,"t":"2026-09-25T19:45:00Z","v":130545,"vw":29.914028},{"c":29.88,"h":29.88,"l":29.88,"n":28,"o":29.88,"t":"2026-09-25T20:00:00Z","v":122440,"vw":29.88},{"c":29.47,"h":29.695,"l":29.36,"n":123,"o":29.65,"t":"2026-09-28T13:30:00Z","v":9947,"vw":29.571577},{"c":29.42,"h":29.52,"l":29.42,"n":193,"o":29.49,"t":"2026-09-28T13:45:00Z","v":7889,"vw":29.455794},{"c":29.59,"h":29.62,"l":29.405,"n":213,"o":29.405,"t":"2026-09-28T14:00:00Z","v":7642,"vw":29.490742},{"c":29.55,"h":29.6178,"l":29.55,"n":207,"o":29.58,"t":"2026-09-28T14:15:00Z","v":7708,"vw":29.591262},{"c":29.45,"h":29.53,"l":29.425,"n":168,"o":29.53,"t":"2026-09-28T14:30:00Z","v":4845,"vw":29.456205},{"c":29.275,"h":29.455,"l":29.275,"n":412,"o":29.455,"t":"2026-09-28T14:45:00Z","v":12500,"vw":29.336559},{"c":29.205,"h":29.285,"l":29.195,"n":274,"o":29.275,"t":"2026-09-28T15:00:00Z","v":7432,"vw":29.24957},{"c":29.12,"h":29.17,"l":29.07,"n":337,"o":29.17,"t":"2026-09-28T15:15:00Z","v":8766,"vw":29.120757},{"c":29.12,"h":29.14,"l":29.1,"n":176,"o":29.12,"t":"2026-09-28T15:30:00Z","v":5023,"vw":29.116296},{"c":28.99,"h":29.06,"l":28.92,"n":624,"o":29.06,"t":"2026-09-28T15:45:00Z","v":18076,"vw":28.975692},{"c":29.11,"h":29.11,"l":29.01,"n":191,"o":29.01,"t":"2026-09-28T16:00:00Z","v":5426,"vw":29.044102},{"c":29.36,"h":29.41,"l":29.06,"n":573,"o":29.125,"t":"2026-09-28T16:15:00Z","v":24053,"vw":29.193343},{"c":29.26,"h":29.37,"l":29.22,"n":332,"o":29.37,"t":"2026-09-28T16:30:00Z","v":10840,"vw":29.304323},{"c":29.28,"h":29.3325,"l":29.22,"n":550,"o":29.28,"t":"2026-09-28T16:45:00Z","v":16731,"vw":29.27624},{"c":29.44,"h":29.56,"l":29.27,"n":644,"o":29.29,"t":"2026-09-28T17:00:00Z","v":24215,"vw":29.395565},{"c":29.26,"h":29.44,"l":29.245,"n":216,"o":29.44,"t":"2026-09-28T17:15:00Z","v":6753,"vw":29.322703},{"c":29.36,"h":29.36,"l":29.24,"n":430,"o":29.26,"t":"2026-09-28T17:30:00Z","v":13322,"vw":29.291538},{"c":29.4,"h":29.4,"l":29.32,"n":300,"o":29.35,"t":"2026-09-28T17:45:00Z","v":10682,"vw":29.361447},{"c":29.44,"h":29.445,"l":29.37,"n":367,"o":29.37,"t":"2026-09-28T18:00:00Z","v":21652,"vw":29.420279},{"c":29.43,"h":29.44,"l":29.41,"n":291,"o":29.44,"t":"2026-09-28T18:15:00Z","v":9444,"vw":29.423459},{"c":29.42,"h":29.44,"l":29.39,"n":314,"o":29.43,"t":"2026-09-28T18:30:00Z","v":9530,"vw":29.424126},{"c":29.355,"h":29.39,"l":29.32,"n":389,"o":29.38,"t":"2026-09-28T18:45:00Z","v":17772,"vw":29.346405},{"c":29.35,"h":29.4,"l":29.3,"n":388,"o":29.35,"t":"2026-09-28T19:00:00Z","v":13194,"vw":29.357492},{"c":29.485,"h":29.485,"l":29.36,"n":533,"o":29.36,"t":"2026-09-28T19:15:00Z","v":21934,"vw":29.42401},{"c":29.51,"h":29.56,"l":29.485,"n":1038,"o":29.49,"t":"2026-09-28T19:30:00Z","v":33929,"vw":29.515943},{"c":29.84,"h":29.86,"l":29.49,"n":2504,"o":29.505,"t":"2026-09-28T19:45:00Z","v":126450,"vw":29.75538},{"c":29.83,"h":29.83,"l":29.83,"n":38,"o":29.83,"t":"2026-09-28T20:00:00Z","v":143276,"vw":29.83},{"c":29.83,"h":29.83,"l":29.83,"n":1,"o":29.83,"t":"2026-09-28T20:30:00Z","v":400,"vw":29.83},{"c":29.84,"h":29.95,"l":29.73,"n":184,"o":29.92,"t":"2026-09-29T13:30:00Z","v":10253,"vw":29.887577},{"c":29.715,"h":29.825,"l":29.715,"n":164,"o":29.8,"t":"2026-09-29T13:45:00Z","v":5383,"vw":29.776181},{"c":29.77,"h":29.78,"l":29.71,"n":271,"o":29.75,"t":"2026-09-29T14:00:00Z","v":8924,"vw":29.742278},{"c":29.65,"h":29.8029,"l":29.645,"n":252,"o":29.8029,"t":"2026-09-29T14:15:00Z","v":9457,"vw":29.695533},{"c":29.74,"h":29.74,"l":29.64,"n":294,"o":29.67,"t":"2026-09-29T14:30:00Z","v":8441,"vw":29.697143},{"c":29.725,"h":29.78,"l":29.725,"n":145,"o":29.745,"t":"2026-09-29T14:45:00Z","v":3474,"vw":29.758333},{"c":29.625,"h":29.71,"l":29.625,"n":364,"o":29.7,"t":"2026-09-29T15:00:00Z","v":13842,"vw":29.677831},{"c":29.615,"h":29.64,"l":29.6,"n":255,"o":29.63,"t":"2026-09-29T15:15:00Z","v":6409,"vw":29.623148},{"c":29.52,"h":29.66,"l":29.52,"n":194,"o":29.63,"t":"2026-09-29T15:30:00Z","v":7942,"vw":29.639394},{"c":29.49,"h":29.6,"l":29.47,"n":433,"o":29.52,"t":"2026-09-29T15:45:00Z","v":16545,"vw":29.540551},{"c":29.65,"h":29.65,"l":29.495,"n":329,"o":29.51,"t":"2026-09-29T16:00:00Z","v":28159,"vw":29.601695},{"c":29.71,"h":29.75,"l":29.605,"n":396,"o":29.65,"t":"2026-09-29T16:15:00Z","v":19596,"vw":29.685232},{"c":29.64,"h":29.71,"l":29.64,"n":148,"o":29.71,"t":"2026-09-29T16:30:00Z","v":4653,"vw":29.672829},{"c":29.54,"h":29.605,"l":29.52,"n":260,"o":29.605,"t":"2026-09-29T16:45:00Z","v":7797,"vw":29.568502},{"c":29.575,"h":29.6,"l":29.55,"n":317,"o":29.55,"t":"2026-09-29T17:00:00Z","v":19674,"vw":29.580784},{"c":29.57,"h":29.625,"l":29.555,"n":382,"o":29.58,"t":"2026-09-29T17:15:00Z","v":10766,"vw":29.590596},{"c":29.68,"h":29.68,"l":29.58,"n":290,"o":29.58,"t":"2026-09-29T17:30:00Z","v":8984,"vw":29.639192},{"c":29.65,"h":29.75,"l":29.635,"n":314,"o":29.72,"t":"2026-09-29T17:45:00Z","v":12517,"vw":29.683033},{"c":29.69,"h":29.75,"l":29.65,"n":314,"o":29.65,"t":"2026-09-29T18:00:00Z","v":9637,"vw":29.700952},{"c":29.67,"h":29.7,"l":29.645,"n":311,"o":29.67,"t":"2026-09-29T18:15:00Z","v":10860,"vw":29.666084},{"c":29.675,"h":29.76,"l":29.655,"n":458,"o":29.67,"t":"2026-09-29T18:30:00Z","v":16959,"vw":29.697796},{"c":29.735,"h":29.735,"l":29.65,"n":310,"o":29.69,"t":"2026-09-29T18:45:00Z","v":10803,"vw":29.691998},{"c":29.72,"h":29.745,"l":29.72,"n":440,"o":29.72,"t":"2026-09-29T19:00:00Z","v":17206,"vw":29.730603},{"c":29.68,"h":29.76,"l":29.6675,"n":662,"o":29.73,"t":"2026-09-29T19:15:00Z","v":35678,"vw":29.719571},{"c":29.7,"h":29.75,"l":29.67,"n":724,"o":29.67,"t":"2026-09-29T19:30:00Z","v":26615,"vw":29.711666},{"c":29.69,"h":29.74,"l":29.58,"n":2053,"o":29.7,"t":"2026-09-29T19:45:00Z","v":108432,"vw":29.667613},{"c":29.68,"h":29.68,"l":29.68,"n":29,"o":29.68,"t":"2026-09-29T20:00:00Z","v":123662,"vw":29.68},{"c":29.96,"h":30.25,"l":29.895,"n":60,"o":29.95,"t":"2026-09-30T13:30:00Z","v":6218,"vw":29.963613},{"c":30.01,"h":30.09,"l":29.955,"n":364,"o":29.955,"t":"2026-09-30T13:45:00Z","v":22136,"vw":30.046269},{"c":30.09,"h":30.09,"l":29.9682,"n":226,"o":30.04,"t":"2026-09-30T14:00:00Z","v":7867,"vw":30.017505},{"c":29.83,"h":30.08,"l":29.83,"n":255,"o":30,"t":"2026-09-30T14:15:00Z","v":8606,"vw":29.983868},{"c":29.85,"h":29.885,"l":29.79,"n":170,"o":29.79,"t":"2026-09-30T14:30:00Z","v":4140,"vw":29.849647},{"c":29.85,"h":29.905,"l":29.81,"n":247,"o":29.86,"t":"2026-09-30T14:45:00Z","v":5870,"vw":29.865601},{"c":29.795,"h":29.86,"l":29.77,"n":154,"o":29.82,"t":"2026-09-30T15:00:00Z","v":4268,"vw":29.801462},{"c":29.74,"h":29.84,"l":29.71,"n":137,"o":29.81,"t":"2026-09-30T15:15:00Z","v":4295,"vw":29.736102},{"c":29.735,"h":29.78,"l":29.7,"n":227,"o":29.72,"t":"2026-09-30T15:30:00Z","v":8895,"vw":29.748478},{"c":29.76,"h":29.77,"l":29.74,"n":130,"o":29.74,"t":"2026-09-30T15:45:00Z","v":2541,"vw":29.752},{"c":29.67,"h":29.83,"l":29.67,"n":264,"o":29.79,"t":"2026-09-30T16:00:00Z","v":10292,"vw":29.766222},{"c":29.745,"h":29.745,"l":29.65,"n":102,"o":29.66,"t":"2026-09-30T16:15:00Z","v":4079,"vw":29.68078},{"c":29.78,"h":29.85,"l":29.75,"n":344,"o":29.76,"t":"2026-09-30T16:30:00Z","v":11399,"vw":29.776924},{"c":29.82,"h":29.82,"l":29.75,"n":205,"o":29.76,"t":"2026-09-30T16:45:00Z","v":5147,"vw":29.781072},{"c":29.77,"h":29.8,"l":29.72,"n":246,"o":29.8,"t":"2026-09-30T17:00:00Z","v":23683,"vw":29.746053},{"c":29.7,"h":29.75,"l":29.68,"n":233,"o":29.75,"t":"2026-09-30T17:15:00Z","v":5764,"vw":29.725583},{"c":29.722,"h":29.755,"l":29.71,"n":208,"o":29.72,"t":"2026-09-30T17:30:00Z","v":11420,"vw":29.740708},{"c":29.755,"h":29.76,"l":29.72,"n":327,"o":29.73,"t":"2026-09-30T17:45:00Z","v":7326,"vw":29.739988},{"c":29.77,"h":29.795,"l":29.74,"n":214,"o":29.77,"t":"2026-09-30T18:00:00Z","v":6161,"vw":29.77126},{"c":29.765,"h":29.78,"l":29.72,"n":246,"o":29.78,"t":"2026-09-30T18:15:00Z","v":8268,"vw":29.742943},{"c":29.75,"h":29.765,"l":29.72,"n":372,"o":29.765,"t":"2026-09-30T18:30:00Z","v":17701,"vw":29.741622},{"c":29.72,"h":29.79,"l":29.72,"n":328,"o":29.745,"t":"2026-09-30T18:45:00Z","v":13338,"vw":29.762962},{"c":29.86,"h":29.86,"l":29.72,"n":410,"o":29.72,"t":"2026-09-30T19:00:00Z","v":14176,"vw":29.808957},{"c":29.785,"h":29.86,"l":29.7,"n":1054,"o":29.85,"t":"2026-09-30T19:15:00Z","v":70477,"vw":29.761069},{"c":29.87,"h":29.89,"l":29.76,"n":907,"o":29.785,"t":"2026-09-30T19:30:00Z","v":33307,"vw":29.825668},{"c":29.64,"h":29.9,"l":29.64,"n":2103,"o":29.88,"t":"2026-09-30T19:45:00Z","v":132917,"vw":29.736962},{"c":29.64,"h":29.64,"l":29.64,"n":35,"o":29.64,"t":"2026-09-30T20:00:00Z","v":197237,"vw":29.64},{"c":29.105,"h":29.68,"l":29.105,"n":106,"o":29.68,"t":"2026-10-01T13:30:00Z","v":14122,"vw":29.372884},{"c":29.03,"h":29.1709,"l":29.03,"n":196,"o":29.1709,"t":"2026-10-01T13:45:00Z","v":7679,"vw":29.110488},{"c":29.01,"h":29.075,"l":28.93,"n":244,"o":29.075,"t":"2026-10-01T14:00:00Z","v":9401,"vw":29.008951},{"c":28.92,"h":29.035,"l":28.79,"n":345,"o":29.025,"t":"2026-10-01T14:15:00Z","v":17151,"vw":28.891831},{"c":29.07,"h":29.115,"l":28.95,"n":392,"o":28.97,"t":"2026-10-01T14:30:00Z","v":16859,"vw":29.03877},{"c":29.12,"h":29.12,"l":29.04,"n":285,"o":29.1,"t":"2026-10-01T14:45:00Z","v":10571,"vw":29.071751},{"c":29.09,"h":29.16,"l":29.065,"n":317,"o":29.13,"t":"2026-10-01T15:00:00Z","v":11219,"vw":29.103629},{"c":29.01,"h":29.13,"l":29,"n":318,"o":29.08,"t":"2026-10-01T15:15:00Z","v":24340,"vw":29.09504},{"c":29.0551,"h":29.14,"l":28.97,"n":322,"o":28.97,"t":"2026-10-01T15:30:00Z","v":16321,"vw":29.085337},{"c":29.21,"h":29.21,"l":29.03,"n":163,"o":29.03,"t":"2026-10-01T15:45:00Z","v":6201,"vw":29.122226},{"c":29.27,"h":29.325,"l":29.19,"n":281,"o":29.205,"t":"2026-10-01T16:00:00Z","v":11196,"vw":29.260315},{"c":29.51,"h":29.52,"l":29.28,"n":240,"o":29.28,"t":"2026-10-01T16:15:00Z","v":9583,"vw":29.39764},{"c":29.61,"h":29.61,"l":29.52,"n":242,"o":29.52,"t":"2026-10-01T16:30:00Z","v":6649,"vw":29.589622},{"c":29.605,"h":29.605,"l":29.55,"n":258,"o":29.585,"t":"2026-10-01T16:45:00Z","v":6390,"vw":29.572857},{"c":29.76,"h":29.8,"l":29.59,"n":568,"o":29.6,"t":"2026-10-01T17:00:00Z","v":32954,"vw":29.67867},{"c":29.68,"h":29.765,"l":29.64,"n":450,"o":29.76,"t":"2026-10-01T17:15:00Z","v":24635,"vw":29.724741},{"c":29.67,"h":29.775,"l":29.62,"n":622,"o":29.65,"t":"2026-10-01T17:30:00Z","v":33636,"vw":29.680796},{"c":29.575,"h":29.705,"l":29.56,"n":435,"o":29.64,"t":"2026-10-01T17:45:00Z","v":25588,"vw":29.63352},{"c":29.54,"h":29.57,"l":29.5,"n":503,"o":29.57,"t":"2026-10-01T18:00:00Z","v":35223,"vw":29.541461},{"c":29.495,"h":29.57,"l":29.465,"n":427,"o":29.55,"t":"2026-10-01T18:15:00Z","v":32299,"vw":29.518264},{"c":29.55,"h":29.61,"l":29.47,"n":353,"o":29.49,"t":"2026-10-01T18:30:00Z","v":11763,"vw":29.523467},{"c":29.49,"h":29.57,"l":29.47,"n":356,"o":29.535,"t":"2026-10-01T18:45:00Z","v":11742,"vw":29.523067},{"c":29.375,"h":29.51,"l":29.37,"n":344,"o":29.51,"t":"2026-10-01T19:00:00Z","v":15740,"vw":29.409526},{"c":29.44,"h":29.4564,"l":29.31,"n":619,"o":29.38,"t":"2026-10-01T19:15:00Z","v":40304,"vw":29.386735},{"c":29.295,"h":29.44,"l":29.27,"n":767,"o":29.44,"t":"2026-10-01T19:30:00Z","v":46637,"vw":29.344901},{"c":29.43,"h":29.46,"l":29.28,"n":2191,"o":29.28,"t":"2026-10-01T19:45:00Z","v":127391,"vw":29.381736},{"c":29.44,"h":29.44,"l":29.42,"n":33,"o":29.42,"t":"2026-10-01T20:00:00Z","v":136407,"vw":29.439661},{"c":29.81,"h":30.02,"l":29.57,"n":175,"o":29.85,"t":"2026-10-02T13:30:00Z","v":12390,"vw":29.82639},{"c":29.84,"h":30.01,"l":29.84,"n":272,"o":29.88,"t":"2026-10-02T13:45:00Z","v":10395,"vw":29.914053},{"c":29.86,"h":29.89,"l":29.8,"n":298,"o":29.8,"t":"2026-10-02T14:00:00Z","v":9719,"vw":29.86362},{"c":29.94,"h":29.94,"l":29.84,"n":278,"o":29.865,"t":"2026-10-02T14:15:00Z","v":7108,"vw":29.903502},{"c":29.9,"h":29.91,"l":29.835,"n":188,"o":29.9,"t":"2026-10-02T14:30:00Z","v":5264,"vw":29.876735},{"c":30.02,"h":30.06,"l":29.84,"n":527,"o":29.9,"t":"2026-10-02T14:45:00Z","v":24903,"vw":29.949711},{"c":29.87,"h":30.01,"l":29.855,"n":301,"o":30.01,"t":"2026-10-02T15:00:00Z","v":13140,"vw":29.944892},{"c":29.92,"h":29.93,"l":29.84,"n":384,"o":29.88,"t":"2026-10-02T15:15:00Z","v":13722,"vw":29.891519},{"c":29.95,"h":29.96,"l":29.89,"n":256,"o":29.91,"t":"2026-10-02T15:30:00Z","v":7423,"vw":29.923849},{"c":29.88,"h":29.94,"l":29.87,"n":373,"o":29.94,"t":"2026-10-02T15:45:00Z","v":14056,"vw":29.915322},{"c":29.87,"h":29.945,"l":29.845,"n":233,"o":29.9,"t":"2026-10-02T16:00:00Z","v":7942,"vw":29.884821},{"c":29.9001,"h":30.08,"l":29.87,"n":627,"o":29.87,"t":"2026-10-02T16:15:00Z","v":35694,"vw":29.983497},{"c":29.935,"h":30,"l":29.925,"n":249,"o":29.94,"t":"2026-10-02T16:30:00Z","v":7510,"vw":29.960157},{"c":29.95,"h":30.01,"l":29.95,"n":226,"o":29.95,"t":"2026-10-02T16:45:00Z","v":6455,"vw":29.974602},{"c":29.92,"h":30,"l":29.905,"n":366,"o":29.955,"t":"2026-10-02T17:00:00Z","v":12528,"vw":29.958715},{"c":29.84,"h":29.94,"l":29.83,"n":348,"o":29.93,"t":"2026-10-02T17:15:00Z","v":14638,"vw":29.901306},{"c":29.84,"h":29.87,"l":29.8,"n":423,"o":29.82,"t":"2026-10-02T17:30:00Z","v":17258,"vw":29.832801},{"c":29.85,"h":29.9,"l":29.84,"n":384,"o":29.87,"t":"2026-10-02T17:45:00Z","v":9916,"vw":29.870815},{"c":29.845,"h":29.85,"l":29.805,"n":563,"o":29.85,"t":"2026-10-02T18:00:00Z","v":25076,"vw":29.826737},{"c":29.935,"h":29.935,"l":29.805,"n":640,"o":29.845,"t":"2026-10-02T18:15:00Z","v":23013,"vw":29.849313},{"c":29.92,"h":29.94,"l":29.86,"n":597,"o":29.92,"t":"2026-10-02T18:30:00Z","v":19173,"vw":29.897762},{"c":29.995,"h":29.995,"l":29.9307,"n":380,"o":29.94,"t":"2026-10-02T18:45:00Z","v":10131,"vw":29.950889},{"c":29.93,"h":29.99,"l":29.9,"n":485,"o":29.99,"t":"2026-10-02T19:00:00Z","v":20610,"vw":29.927034},{"c":29.87,"h":29.94,"l":29.85,"n":638,"o":29.92,"t":"2026-10-02T19:15:00Z","v":23067,"vw":29.902618},{"c":29.8278,"h":29.89,"l":29.8,"n":1037,"o":29.87,"t":"2026-10-02T19:30:00Z","v":41300,"vw":29.849116},{"c":29.93,"h":29.94,"l":29.79,"n":2303,"o":29.84,"t":"2026-10-02T19:45:00Z","v":125437,"vw":29.870025},{"c":29.94,"h":29.94,"l":29.94,"n":32,"o":29.94,"t":"2026-10-02T20:00:00Z","v":141480,"vw":29.94},{"c":29.315,"h":29.75,"l":29.3,"n":164,"o":29.71,"t":"2026-10-05T13:30:00Z","v":9832,"vw":29.529597},{"c":29.09,"h":29.28,"l":29.015,"n":326,"o":29.28,"t":"2026-10-05T13:45:00Z","v":16425,"vw":29.083995},{"c":29.36,"h":29.36,"l":29.145,"n":361,"o":29.18,"t":"2026-10-05T14:00:00Z","v":16090,"vw":29.233811},{"c":29.38,"h":29.39,"l":29.24,"n":257,"o":29.2401,"t":"2026-10-05T14:15:00Z","v":10047,"vw":29.319197},{"c":29.175,"h":29.35,"l":29.14,"n":342,"o":29.35,"t":"2026-10-05T14:30:00Z","v":15614,"vw":29.229534},{"c":29.16,"h":29.21,"l":29.09,"n":253,"o":29.21,"t":"2026-10-05T14:45:00Z","v":9091,"vw":29.163178},{"c":29,"h":29.14,"l":28.96,"n":513,"o":29.14,"t":"2026-10-05T15:00:00Z","v":18380,"vw":29.062192},{"c":28.955,"h":29.01,"l":28.93,"n":338,"o":29.01,"t":"2026-10-05T15:15:00Z","v":13957,"vw":28.962049},{"c":29.055,"h":29.06,"l":28.94,"n":389,"o":28.97,"t":"2026-10-05T15:30:00Z","v":19859,"vw":28.994898},{"c":29.01,"h":29.03,"l":28.98,"n":240,"o":29.03,"t":"2026-10-05T15:45:00Z","v":9893,"vw":29.006459},{"c":29.14,"h":29.16,"l":28.99,"n":447,"o":29.02,"t":"2026-10-05T16:00:00Z","v":20173,"vw":29.062064},{"c":29.19,"h":29.195,"l":29.08,"n":358,"o":29.1,"t":"2026-10-05T16:15:00Z","v":18162,"vw":29.132113},{"c":29.27,"h":29.27,"l":29.18,"n":176,"o":29.18,"t":"2026-10-05T16:30:00Z","v":6642,"vw":29.216533},{"c":29.27,"h":29.28,"l":29.21,"n":366,"o":29.27,"t":"2026-10-05T16:45:00Z","v":14131,"vw":29.244704},{"c":29.2,"h":29.29,"l":29.2,"n":340,"o":29.27,"t":"2026-10-05T17:00:00Z","v":10692,"vw":29.241225},{"c":29.27,"h":29.27,"l":29.16,"n":344,"o":29.2,"t":"2026-10-05T17:15:00Z","v":15965,"vw":29.222153},{"c":29.295,"h":29.3313,"l":29.26,"n":423,"o":29.28,"t":"2026-10-05T17:30:00Z","v":26202,"vw":29.295955},{"c":29.37,"h":29.395,"l":29.3,"n":250,"o":29.3,"t":"2026-10-05T17:45:00Z","v":10044,"vw":29.345273},{"c":29.405,"h":29.445,"l":29.39,"n":257,"o":29.4,"t":"2026-10-05T18:00:00Z","v":10135,"vw":29.411618},{"c":29.445,"h":29.445,"l":29.38,"n":346,"o":29.4,"t":"2026-10-05T18:15:00Z","v":11319,"vw":29.407886},{"c":29.415,"h":29.455,"l":29.41,"n":291,"o":29.445,"t":"2026-10-05T18:30:00Z","v":10084,"vw":29.441173},{"c":29.48,"h":29.48,"l":29.375,"n":468,"o":29.415,"t":"2026-10-05T18:45:00Z","v":30612,"vw":29.422271},{"c":29.62,"h":29.64,"l":29.465,"n":444,"o":29.48,"t":"2026-10-05T19:00:00Z","v":20157,"vw":29.55312},{"c":29.615,"h":29.67,"l":29.595,"n":495,"o":29.63,"t":"2026-10-05T19:15:00Z","v":21207,"vw":29.623075},{"c":29.52,"h":29.63,"l":29.445,"n":917,"o":29.63,"t":"2026-10-05T19:30:00Z","v":35616,"vw":29.556775},{"c":29.53,"h":29.665,"l":29.49,"n":2930,"o":29.515,"t":"2026-10-05T19:45:00Z","v":160174,"vw":29.550906},{"c":29.52,"h":29.52,"l":29.52,"n":39,"o":29.52,"t":"2026-10-05T20:00:00Z","v":190562,"vw":29.52},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-05T21:00:00Z","v":500,"vw":29.5},{"c":29.535,"h":29.63,"l":29.465,"n":294,"o":29.63,"t":"2026-10-06T13:30:00Z","v":12077,"vw":29.582817},{"c":29.48,"h":29.51,"l":29.4201,"n":109,"o":29.4701,"t":"2026-10-06T13:45:00Z","v":3898,"vw":29.47178},{"c":29.65,"h":29.695,"l":29.47,"n":235,"o":29.47,"t":"2026-10-06T14:00:00Z","v":6795,"vw":29.579536},{"c":29.535,"h":29.655,"l":29.51,"n":270,"o":29.655,"t":"2026-10-06T14:15:00Z","v":8893,"vw":29.543561},{"c":29.64,"h":29.645,"l":29.54,"n":309,"o":29.54,"t":"2026-10-06T14:30:00Z","v":15057,"vw":29.569916},{"c":29.64,"h":29.665,"l":29.58,"n":328,"o":29.61,"t":"2026-10-06T14:45:00Z","v":19371,"vw":29.608699},{"c":29.7,"h":29.72,"l":29.68,"n":339,"o":29.68,"t":"2026-10-06T15:00:00Z","v":11198,"vw":29.691965},{"c":29.725,"h":29.75,"l":29.68,"n":157,"o":29.71,"t":"2026-10-06T15:15:00Z","v":4131,"vw":29.70775},{"c":29.735,"h":29.74,"l":29.6852,"n":279,"o":29.725,"t":"2026-10-06T15:30:00Z","v":12082,"vw":29.720694},{"c":29.72,"h":29.735,"l":29.69,"n":245,"o":29.72,"t":"2026-10-06T15:45:00Z","v":11300,"vw":29.709418},{"c":29.73,"h":29.73,"l":29.68,"n":175,"o":29.73,"t":"2026-10-06T16:00:00Z","v":6975,"vw":29.712158},{"c":29.69,"h":29.74,"l":29.66,"n":275,"o":29.73,"t":"2026-10-06T16:15:00Z","v":8513,"vw":29.702499},{"c":29.88,"h":29.88,"l":29.7,"n":235,"o":29.71,"t":"2026-10-06T16:30:00Z","v":14880,"vw":29.800384},{"c":29.83,"h":29.91,"l":29.82,"n":186,"o":29.89,"t":"2026-10-06T16:45:00Z","v":5792,"vw":29.860791},{"c":29.79,"h":29.835,"l":29.7701,"n":299,"o":29.83,"t":"2026-10-06T17:00:00Z","v":17709,"vw":29.802646},{"c":29.72,"h":29.77,"l":29.69,"n":263,"o":29.72,"t":"2026-10-06T17:15:00Z","v":7624,"vw":29.734837},{"c":29.7899,"h":29.7899,"l":29.64,"n":332,"o":29.7,"t":"2026-10-06T17:30:00Z","v":17834,"vw":29.700563},{"c":29.76,"h":29.8,"l":29.75,"n":220,"o":29.79,"t":"2026-10-06T17:45:00Z","v":7349,"vw":29.773793},{"c":29.77,"h":29.77,"l":29.73,"n":142,"o":29.76,"t":"2026-10-06T18:00:00Z","v":4332,"vw":29.752561},{"c":29.73,"h":29.79,"l":29.73,"n":329,"o":29.77,"t":"2026-10-06T18:15:00Z","v":12108,"vw":29.752265},{"c":29.685,"h":29.76,"l":29.68,"n":394,"o":29.745,"t":"2026-10-06T18:30:00Z","v":21272,"vw":29.69669},{"c":29.68,"h":29.7,"l":29.65,"n":444,"o":29.685,"t":"2026-10-06T18:45:00Z","v":20345,"vw":29.674687},{"c":29.63,"h":29.685,"l":29.63,"n":214,"o":29.685,"t":"2026-10-06T19:00:00Z","v":4834,"vw":29.659553},{"c":29.64,"h":29.67,"l":29.61,"n":564,"o":29.63,"t":"2026-10-06T19:15:00Z","v":22566,"vw":29.636541},{"c":29.6,"h":29.65,"l":29.6,"n":637,"o":29.64,"t":"2026-10-06T19:30:00Z","v":19403,"vw":29.625426},{"c":29.67,"h":29.72,"l":29.61,"n":1827,"o":29.61,"t":"2026-10-06T19:45:00Z","v":89352,"vw":29.677683},{"c":29.66,"h":29.66,"l":29.66,"n":29,"o":29.66,"t":"2026-10-06T20:00:00Z","v":157903,"vw":29.66},{"c":29.444,"h":29.444,"l":29.224,"n":158,"o":29.27,"t":"2026-10-07T13:30:00Z","v":10762,"vw":29.319236},{"c":29.349,"h":29.444,"l":29.3101,"n":362,"o":29.444,"t":"2026-10-07T13:45:00Z","v":11398,"vw":29.339635},{"c":29.39,"h":29.435,"l":29.374,"n":226,"o":29.374,"t":"2026-10-07T14:00:00Z","v":5256,"vw":29.404986},{"c":29.36,"h":29.38,"l":29.32,"n":193,"o":29.38,"t":"2026-10-07T14:15:00Z","v":5590,"vw":29.343343},{"c":29.575,"h":29.65,"l":29.35,"n":406,"o":29.36,"t":"2026-10-07T14:30:00Z","v":14795,"vw":29.55007},{"c":29.58,"h":29.58,"l":29.52,"n":163,"o":29.53,"t":"2026-10-07T14:45:00Z","v":3492,"vw":29.542952},{"c":29.485,"h":29.55,"l":29.48,"n":263,"o":29.55,"t":"2026-10-07T15:00:00Z","v":7514,"vw":29.502019},{"c":29.41,"h":29.45,"l":29.41,"n":128,"o":29.45,"t":"2026-10-07T15:15:00Z","v":3319,"vw":29.421415},{"c":29.395,"h":29.44,"l":29.35,"n":232,"o":29.41,"t":"2026-10-07T15:30:00Z","v":8495,"vw":29.407898},{"c":29.45,"h":29.47,"l":29.38,"n":388,"o":29.39,"t":"2026-10-07T15:45:00Z","v":7286,"vw":29.412124},{"c":29.475,"h":29.475,"l":29.415,"n":135,"o":29.47,"t":"2026-10-07T16:00:00Z","v":3179,"vw":29.452308},{"c":29.495,"h":29.495,"l":29.45,"n":148,"o":29.49,"t":"2026-10-07T16:15:00Z","v":6006,"vw":29.47581},{"c":29.48,"h":29.495,"l":29.45,"n":267,"o":29.49,"t":"2026-10-07T16:30:00Z","v":7558,"vw":29.474681},{"c":29.45,"h":29.52,"l":29.44,"n":282,"o":29.5,"t":"2026-10-07T16:45:00Z","v":7985,"vw":29.473631},{"c":29.455,"h":29.48,"l":29.405,"n":354,"o":29.43,"t":"2026-10-07T17:00:00Z","v":16794,"vw":29.442952},{"c":29.48,"h":29.495,"l":29.455,"n":278,"o":29.455,"t":"2026-10-07T17:15:00Z","v":9077,"vw":29.48025},{"c":29.53,"h":29.53,"l":29.46,"n":273,"o":29.49,"t":"2026-10-07T17:30:00Z","v":7322,"vw":29.485177},{"c":29.54,"h":29.5799,"l":29.54,"n":284,"o":29.54,"t":"2026-10-07T17:45:00Z","v":14104,"vw":29.565742},{"c":29.535,"h":29.57,"l":29.52,"n":406,"o":29.53,"t":"2026-10-07T18:00:00Z","v":12874,"vw":29.541598},{"c":29.52,"h":29.54,"l":29.505,"n":335,"o":29.53,"t":"2026-10-07T18:15:00Z","v":13717,"vw":29.527925},{"c":29.59,"h":29.595,"l":29.54,"n":251,"o":29.54,"t":"2026-10-07T18:30:00Z","v":6664,"vw":29.568974},{"c":29.59,"h":29.61,"l":29.58,"n":290,"o":29.59,"t":"2026-10-07T18:45:00Z","v":9045,"vw":29.599574},{"c":29.6251,"h":29.66,"l":29.57,"n":441,"o":29.6,"t":"2026-10-07T19:00:00Z","v":26400,"vw":29.625701},{"c":29.69,"h":29.695,"l":29.5901,"n":509,"o":29.64,"t":"2026-10-07T19:15:00Z","v":24482,"vw":29.66375},{"c":29.695,"h":29.71,"l":29.69,"n":406,"o":29.7,"t":"2026-10-07T19:30:00Z","v":13307,"vw":29.698012},{"c":29.65,"h":29.695,"l":29.6,"n":1883,"o":29.69,"t":"2026-10-07T19:45:00Z","v":88963,"vw":29.649999},{"c":29.64,"h":29.64,"l":29.64,"n":34,"o":29.64,"t":"2026-10-07T20:00:00Z","v":142716,"vw":29.64},{"c":29.48,"h":29.49,"l":29.3,"n":82,"o":29.3,"t":"2026-10-08T13:30:00Z","v":6821,"vw":29.36702},{"c":29.57,"h":29.57,"l":29.465,"n":125,"o":29.505,"t":"2026-10-08T13:45:00Z","v":5709,"vw":29.49619},{"c":29.57,"h":29.62,"l":29.51,"n":152,"o":29.55,"t":"2026-10-08T14:00:00Z","v":4256,"vw":29.5765},{"c":29.6,"h":29.655,"l":29.56,"n":216,"o":29.585,"t":"2026-10-08T14:15:00Z","v":6067,"vw":29.606828},{"c":29.53,"h":29.6,"l":29.505,"n":115,"o":29.6,"t":"2026-10-08T14:30:00Z","v":3173,"vw":29.541167},{"c":29.2,"h":29.51,"l":29.2,"n":398,"o":29.51,"t":"2026-10-08T14:45:00Z","v":13791,"vw":29.338655},{"c":29.115,"h":29.22,"l":29.11,"n":356,"o":29.19,"t":"2026-10-08T15:00:00Z","v":15204,"vw":29.175169},{"c":29.07,"h":29.11,"l":29.0348,"n":452,"o":29.11,"t":"2026-10-08T15:15:00Z","v":14887,"vw":29.065803},{"c":29.16,"h":29.19,"l":29.08,"n":372,"o":29.08,"t":"2026-10-08T15:30:00Z","v":12654,"vw":29.141335},{"c":29.23,"h":29.23,"l":29.17,"n":261,"o":29.17,"t":"2026-10-08T15:45:00Z","v":9434,"vw":29.206953},{"c":29.28,"h":29.31,"l":29.205,"n":453,"o":29.205,"t":"2026-10-08T16:00:00Z","v":13490,"vw":29.247328},{"c":29.33,"h":29.505,"l":29.27,"n":589,"o":29.28,"t":"2026-10-08T16:15:00Z","v":24764,"vw":29.369541},{"c":29.38,"h":29.41,"l":29.3005,"n":390,"o":29.35,"t":"2026-10-08T16:30:00Z","v":12933,"vw":29.355718},{"c":29.54,"h":29.595,"l":29.35,"n":302,"o":29.35,"t":"2026-10-08T16:45:00Z","v":9159,"vw":29.487894},{"c":29.47,"h":29.53,"l":29.445,"n":485,"o":29.5,"t":"2026-10-08T17:00:00Z","v":22212,"vw":29.484393},{"c":29.53,"h":29.6,"l":29.465,"n":340,"o":29.47,"t":"2026-10-08T17:15:00Z","v":11942,"vw":29.529422},{"c":29.625,"h":29.625,"l":29.52,"n":325,"o":29.53,"t":"2026-10-08T17:30:00Z","v":9874,"vw":29.549241},{"c":29.545,"h":29.64,"l":29.54,"n":460,"o":29.625,"t":"2026-10-08T17:45:00Z","v":18030,"vw":29.576173},{"c":29.57,"h":29.58,"l":29.5516,"n":239,"o":29.57,"t":"2026-10-08T18:00:00Z","v":7833,"vw":29.56113},{"c":29.395,"h":29.55,"l":29.39,"n":274,"o":29.55,"t":"2026-10-08T18:15:00Z","v":7624,"vw":29.47078},{"c":29.335,"h":29.39,"l":29.32,"n":253,"o":29.38,"t":"2026-10-08T18:30:00Z","v":7012,"vw":29.360915},{"c":29.385,"h":29.42,"l":29.35,"n":394,"o":29.35,"t":"2026-10-08T18:45:00Z","v":14389,"vw":29.390966},{"c":29.49,"h":29.52,"l":29.39,"n":449,"o":29.39,"t":"2026-10-08T19:00:00Z","v":11061,"vw":29.453511},{"c":29.44,"h":29.49,"l":29.42,"n":564,"o":29.48,"t":"2026-10-08T19:15:00Z","v":17688,"vw":29.462708},{"c":29.43,"h":29.49,"l":29.42,"n":793,"o":29.45,"t":"2026-10-08T19:30:00Z","v":26542,"vw":29.453414},{"c":29.56,"h":29.58,"l":29.44,"n":2111,"o":29.44,"t":"2026-10-08T19:45:00Z","v":104491,"vw":29.537935},{"c":29.55,"h":29.55,"l":29.54,"n":25,"o":29.54,"t":"2026-10-08T20:00:00Z","v":193767,"vw":29.549972},{"c":29.41,"h":29.635,"l":29.38,"n":160,"o":29.38,"t":"2026-10-09T13:30:00Z","v":9196,"vw":29.439125},{"c":29.42,"h":29.46,"l":29.33,"n":136,"o":29.36,"t":"2026-10-09T13:45:00Z","v":4732,"vw":29.385941},{"c":29.3701,"h":29.52,"l":29.3701,"n":204,"o":29.46,"t":"2026-10-09T14:00:00Z","v":7876,"vw":29.448667},{"c":29.43,"h":29.45,"l":29.37,"n":187,"o":29.375,"t":"2026-10-09T14:15:00Z","v":6811,"vw":29.410409},{"c":29.37,"h":29.43,"l":29.37,"n":191,"o":29.43,"t":"2026-10-09T14:30:00Z","v":5508,"vw":29.38777},{"c":29.36,"h":29.44,"l":29.35,"n":183,"o":29.4,"t":"2026-10-09T14:45:00Z","v":9777,"vw":29.400935},{"c":29.42,"h":29.48,"l":29.32,"n":279,"o":29.41,"t":"2026-10-09T15:00:00Z","v":9715,"vw":29.40222},{"c":29.32,"h":29.38,"l":29.275,"n":106,"o":29.38,"t":"2026-10-09T15:15:00Z","v":2765,"vw":29.314795},{"c":29.295,"h":29.31,"l":29.23,"n":170,"o":29.28,"t":"2026-10-09T15:30:00Z","v":5757,"vw":29.279844},{"c":29.325,"h":29.33,"l":29.27,"n":249,"o":29.27,"t":"2026-10-09T15:45:00Z","v":6371,"vw":29.309004},{"c":29.295,"h":29.32,"l":29.285,"n":132,"o":29.32,"t":"2026-10-09T16:00:00Z","v":3360,"vw":29.301947},{"c":29.26,"h":29.305,"l":29.25,"n":149,"o":29.3,"t":"2026-10-09T16:15:00Z","v":4223,"vw":29.27673},{"c":29.29,"h":29.29,"l":29.24,"n":180,"o":29.26,"t":"2026-10-09T16:30:00Z","v":4831,"vw":29.271983},{"c":29.36,"h":29.385,"l":29.305,"n":209,"o":29.305,"t":"2026-10-09T16:45:00Z","v":9380,"vw":29.356978},{"c":29.275,"h":29.385,"l":29.275,"n":206,"o":29.385,"t":"2026-10-09T17:00:00Z","v":6772,"vw":29.349412},{"c":29.26,"h":29.3199,"l":29.26,"n":361,"o":29.275,"t":"2026-10-09T17:15:00Z","v":15341,"vw":29.292396},{"c":29.3396,"h":29.34,"l":29.2884,"n":248,"o":29.29,"t":"2026-10-09T17:30:00Z","v":5733,"vw":29.321531},{"c":29.33,"h":29.34,"l":29.31,"n":146,"o":29.33,"t":"2026-10-09T17:45:00Z","v":2925,"vw":29.326978},{"c":29.35,"h":29.355,"l":29.29,"n":240,"o":29.33,"t":"2026-10-09T18:00:00Z","v":10342,"vw":29.313023},{"c":29.325,"h":29.37,"l":29.32,"n":258,"o":29.355,"t":"2026-10-09T18:15:00Z","v":7423,"vw":29.35302},{"c":29.2937,"h":29.33,"l":29.29,"n":195,"o":29.31,"t":"2026-10-09T18:30:00Z","v":8359,"vw":29.319844},{"c":29.31,"h":29.35,"l":29.25,"n":434,"o":29.305,"t":"2026-10-09T18:45:00Z","v":20689,"vw":29.325837},{"c":29.32,"h":29.42,"l":29.29,"n":488,"o":29.31,"t":"2026-10-09T19:00:00Z","v":22006,"vw":29.345668},{"c":29.31,"h":29.38,"l":29.31,"n":492,"o":29.32,"t":"2026-10-09T19:15:00Z","v":19244,"vw":29.337419},{"c":29.195,"h":29.325,"l":29.16,"n":797,"o":29.325,"t":"2026-10-09T19:30:00Z","v":35460,"vw":29.282757},{"c":29.2,"h":29.245,"l":29.12,"n":1871,"o":29.195,"t":"2026-10-09T19:45:00Z","v":107581,"vw":29.195224},{"c":29.22,"h":29.22,"l":29.22,"n":23,"o":29.22,"t":"2026-10-09T20:00:00Z","v":110692,"vw":29.22},{"c":29.29,"h":29.41,"l":29.275,"n":43,"o":29.41,"t":"2026-10-12T13:30:00Z","v":9145,"vw":29.394177},{"c":29.275,"h":29.3,"l":29.18,"n":138,"o":29.3,"t":"2026-10-12T13:45:00Z","v":6452,"vw":29.259479},{"c":29.495,"h":29.57,"l":29.33,"n":219,"o":29.33,"t":"2026-10-12T14:00:00Z","v":10319,"vw":29.42076},{"c":29.42,"h":29.4825,"l":29.4002,"n":276,"o":29.4825,"t":"2026-10-12T14:15:00Z","v":10405,"vw":29.441774},{"c":29.47,"h":29.52,"l":29.43,"n":365,"o":29.45,"t":"2026-10-12T14:30:00Z","v":29959,"vw":29.497},{"c":29.59,"h":29.62,"l":29.47,"n":250,"o":29.47,"t":"2026-10-12T14:45:00Z","v":8464,"vw":29.552478},{"c":29.5688,"h":29.57,"l":29.505,"n":275,"o":29.57,"t":"2026-10-12T15:00:00Z","v":9191,"vw":29.542635},{"c":29.6,"h":29.61,"l":29.53,"n":253,"o":29.57,"t":"2026-10-12T15:15:00Z","v":9397,"vw":29.568205},{"c":29.62,"h":29.67,"l":29.555,"n":300,"o":29.58,"t":"2026-10-12T15:30:00Z","v":11701,"vw":29.606963},{"c":29.54,"h":29.59,"l":29.54,"n":266,"o":29.58,"t":"2026-10-12T15:45:00Z","v":8514,"vw":29.571626},{"c":29.56,"h":29.62,"l":29.515,"n":318,"o":29.52,"t":"2026-10-12T16:00:00Z","v":12033,"vw":29.564087},{"c":29.58,"h":29.58,"l":29.51,"n":281,"o":29.56,"t":"2026-10-12T16:15:00Z","v":9223,"vw":29.535051},{"c":29.6,"h":29.6,"l":29.5501,"n":109,"o":29.58,"t":"2026-10-12T16:30:00Z","v":3784,"vw":29.574815},{"c":29.58,"h":29.65,"l":29.56,"n":258,"o":29.6,"t":"2026-10-12T16:45:00Z","v":10036,"vw":29.603801},{"c":29.595,"h":29.6,"l":29.56,"n":281,"o":29.575,"t":"2026-10-12T17:00:00Z","v":9626,"vw":29.587852},{"c":29.5575,"h":29.6,"l":29.55,"n":300,"o":29.595,"t":"2026-10-12T17:15:00Z","v":9136,"vw":29.571825},{"c":29.56,"h":29.57,"l":29.52,"n":280,"o":29.56,"t":"2026-10-12T17:30:00Z","v":8653,"vw":29.544647},{"c":29.585,"h":29.59,"l":29.555,"n":179,"o":29.56,"t":"2026-10-12T17:45:00Z","v":6539,"vw":29.57462},{"c":29.52,"h":29.585,"l":29.51,"n":273,"o":29.585,"t":"2026-10-12T18:00:00Z","v":7367,"vw":29.55142},{"c":29.44,"h":29.49,"l":29.435,"n":306,"o":29.49,"t":"2026-10-12T18:15:00Z","v":11875,"vw":29.465627},{"c":29.46,"h":29.545,"l":29.46,"n":399,"o":29.46,"t":"2026-10-12T18:30:00Z","v":17692,"vw":29.501515},{"c":29.5,"h":29.5,"l":29.43,"n":352,"o":29.475,"t":"2026-10-12T18:45:00Z","v":15017,"vw":29.465873},{"c":29.46,"h":29.5,"l":29.46,"n":346,"o":29.495,"t":"2026-10-12T19:00:00Z","v":11068,"vw":29.490233},{"c":29.4,"h":29.48,"l":29.38,"n":453,"o":29.47,"t":"2026-10-12T19:15:00Z","v":14328,"vw":29.449857},{"c":29.34,"h":29.4,"l":29.34,"n":782,"o":29.4,"t":"2026-10-12T19:30:00Z","v":26696,"vw":29.36967},{"c":29.21,"h":29.35,"l":29.12,"n":2173,"o":29.35,"t":"2026-10-12T19:45:00Z","v":120958,"vw":29.224998},{"c":29.21,"h":29.21,"l":29.21,"n":33,"o":29.21,"t":"2026-10-12T20:00:00Z","v":119590,"vw":29.21},{"c":29.71,"h":29.87,"l":29.585,"n":220,"o":29.67,"t":"2026-10-13T13:30:00Z","v":17076,"vw":29.668831},{"c":29.425,"h":29.725,"l":29.425,"n":206,"o":29.72,"t":"2026-10-13T13:45:00Z","v":7086,"vw":29.600162},{"c":29.59,"h":29.59,"l":29.35,"n":178,"o":29.39,"t":"2026-10-13T14:00:00Z","v":5959,"vw":29.475632},{"c":29.57,"h":29.64,"l":29.55,"n":279,"o":29.59,"t":"2026-10-13T14:15:00Z","v":9825,"vw":29.598844},{"c":29.56,"h":29.59,"l":29.52,"n":236,"o":29.58,"t":"2026-10-13T14:30:00Z","v":7347,"vw":29.562311},{"c":29.585,"h":29.6,"l":29.475,"n":281,"o":29.565,"t":"2026-10-13T14:45:00Z","v":9162,"vw":29.544554},{"c":29.51,"h":29.59,"l":29.51,"n":247,"o":29.585,"t":"2026-10-13T15:00:00Z","v":10687,"vw":29.55453},{"c":29.49,"h":29.505,"l":29.46,"n":351,"o":29.5,"t":"2026-10-13T15:15:00Z","v":13504,"vw":29.479787},{"c":29.505,"h":29.52,"l":29.48,"n":243,"o":29.48,"t":"2026-10-13T15:30:00Z","v":10362,"vw":29.502528},{"c":29.505,"h":29.53,"l":29.495,"n":292,"o":29.505,"t":"2026-10-13T15:45:00Z","v":11468,"vw":29.510253},{"c":29.55,"h":29.55,"l":29.48,"n":297,"o":29.495,"t":"2026-10-13T16:00:00Z","v":9942,"vw":29.514871},{"c":29.565,"h":29.58,"l":29.54,"n":154,"o":29.57,"t":"2026-10-13T16:15:00Z","v":4826,"vw":29.566953},{"c":29.64,"h":29.64,"l":29.57,"n":149,"o":29.57,"t":"2026-10-13T16:30:00Z","v":5167,"vw":29.610005},{"c":29.67,"h":29.67,"l":29.63,"n":290,"o":29.64,"t":"2026-10-13T16:45:00Z","v":10515,"vw":29.640374},{"c":29.72,"h":29.72,"l":29.585,"n":286,"o":29.64,"t":"2026-10-13T17:00:00Z","v":9615,"vw":29.644574},{"c":29.68,"h":29.74,"l":29.68,"n":194,"o":29.71,"t":"2026-10-13T17:15:00Z","v":6017,"vw":29.712002},{"c":29.71,"h":29.725,"l":29.685,"n":267,"o":29.685,"t":"2026-10-13T17:30:00Z","v":16125,"vw":29.715092},{"c":29.66,"h":29.7,"l":29.64,"n":299,"o":29.7,"t":"2026-10-13T17:45:00Z","v":7392,"vw":29.669154},{"c":29.79,"h":29.84,"l":29.665,"n":425,"o":29.67,"t":"2026-10-13T18:00:00Z","v":12984,"vw":29.745907},{"c":29.805,"h":29.84,"l":29.76,"n":420,"o":29.77,"t":"2026-10-13T18:15:00Z","v":17133,"vw":29.793925},{"c":29.82,"h":29.82,"l":29.79,"n":252,"o":29.81,"t":"2026-10-13T18:30:00Z","v":9258,"vw":29.803467},{"c":29.92,"h":29.92,"l":29.82,"n":366,"o":29.84,"t":"2026-10-13T18:45:00Z","v":12856,"vw":29.85158},{"c":29.94,"h":30.03,"l":29.9,"n":574,"o":29.91,"t":"2026-10-13T19:00:00Z","v":32253,"vw":29.965501},{"c":29.9,"h":29.93,"l":29.88,"n":483,"o":29.93,"t":"2026-10-13T19:15:00Z","v":15798,"vw":29.902859},{"c":29.86,"h":29.9,"l":29.85,"n":571,"o":29.9,"t":"2026-10-13T19:30:00Z","v":23322,"vw":29.876383},{"c":29.95,"h":29.975,"l":29.83,"n":2124,"o":29.855,"t":"2026-10-13T19:45:00Z","v":107083,"vw":29.915542},{"c":29.94,"h":29.94,"l":29.94,"n":27,"o":29.94,"t":"2026-10-13T20:00:00Z","v":117562,"vw":29.94},{"c":29.41,"h":29.78,"l":29.34,"n":161,"o":29.54,"t":"2026-10-14T13:30:00Z","v":9990,"vw":29.509592},{"c":29.35,"h":29.43,"l":29.2856,"n":102,"o":29.34,"t":"2026-10-14T13:45:00Z","v":3244,"vw":29.340448},{"c":29.23,"h":29.365,"l":29.2,"n":164,"o":29.35,"t":"2026-10-14T14:00:00Z","v":3915,"vw":29.316},{"c":29.42,"h":29.44,"l":29.21,"n":264,"o":29.23,"t":"2026-10-14T14:15:00Z","v":7342,"vw":29.326673},{"c":29.52,"h":29.54,"l":29.4,"n":242,"o":29.4,"t":"2026-10-14T14:30:00Z","v":7987,"vw":29.503328},{"c":29.39,"h":29.5,"l":29.37,"n":169,"o":29.5,"t":"2026-10-14T14:45:00Z","v":4380,"vw":29.446468},{"c":29.505,"h":29.515,"l":29.36,"n":331,"o":29.38,"t":"2026-10-14T15:00:00Z","v":10751,"vw":29.43001},{"c":29.56,"h":29.56,"l":29.47,"n":185,"o":29.495,"t":"2026-10-14T15:15:00Z","v":6198,"vw":29.499181},{"c":29.505,"h":29.56,"l":29.49,"n":300,"o":29.56,"t":"2026-10-14T15:30:00Z","v":8542,"vw":29.521526},{"c":29.44,"h":29.52,"l":29.405,"n":346,"o":29.505,"t":"2026-10-14T15:45:00Z","v":8770,"vw":29.467311},{"c":29.46,"h":29.51,"l":29.42,"n":430,"o":29.435,"t":"2026-10-14T16:00:00Z","v":20006,"vw":29.471124},{"c":29.39,"h":29.4501,"l":29.365,"n":300,"o":29.4501,"t":"2026-10-14T16:15:00Z","v":12838,"vw":29.412786},{"c":29.41,"h":29.47,"l":29.38,"n":297,"o":29.39,"t":"2026-10-14T16:30:00Z","v":10728,"vw":29.417997},{"c":29.41,"h":29.41,"l":29.36,"n":291,"o":29.401,"t":"2026-10-14T16:45:00Z","v":8731,"vw":29.390032},{"c":29.385,"h":29.43,"l":29.385,"n":224,"o":29.41,"t":"2026-10-14T17:00:00Z","v":8141,"vw":29.405872},{"c":29.47,"h":29.47,"l":29.375,"n":289,"o":29.375,"t":"2026-10-14T17:15:00Z","v":8879,"vw":29.434198},{"c":29.49,"h":29.54,"l":29.45,"n":433,"o":29.47,"t":"2026-10-14T17:30:00Z","v":14364,"vw":29.476286},{"c":29.43,"h":29.495,"l":29.425,"n":306,"o":29.495,"t":"2026-10-14T17:45:00Z","v":8953,"vw":29.455224},{"c":29.42,"h":29.469,"l":29.405,"n":356,"o":29.43,"t":"2026-10-14T18:00:00Z","v":12518,"vw":29.437315},{"c":29.485,"h":29.485,"l":29.44,"n":275,"o":29.44,"t":"2026-10-14T18:15:00Z","v":11088,"vw":29.460679},{"c":29.435,"h":29.49,"l":29.435,"n":315,"o":29.485,"t":"2026-10-14T18:30:00Z","v":11413,"vw":29.471723},{"c":29.48,"h":29.49,"l":29.43,"n":267,"o":29.45,"t":"2026-10-14T18:45:00Z","v":13343,"vw":29.456284},{"c":29.57,"h":29.6,"l":29.48,"n":340,"o":29.48,"t":"2026-10-14T19:00:00Z","v":13483,"vw":29.543028},{"c":29.57,"h":29.6,"l":29.55,"n":518,"o":29.5899,"t":"2026-10-14T19:15:00Z","v":26667,"vw":29.579751},{"c":29.55,"h":29.61,"l":29.5,"n":589,"o":29.56,"t":"2026-10-14T19:30:00Z","v":24738,"vw":29.546041},{"c":29.7,"h":29.7,"l":29.51,"n":1957,"o":29.545,"t":"2026-10-14T19:45:00Z","v":109042,"vw":29.613599},{"c":29.7,"h":29.7,"l":29.69,"n":35,"o":29.69,"t":"2026-10-14T20:00:00Z","v":142944,"vw":29.699992},{"c":30.41,"h":30.51,"l":29.75,"n":123,"o":30.06,"t":"2026-10-15T13:30:00Z","v":10406,"vw":30.14874},{"c":30.65,"h":30.72,"l":30.39,"n":176,"o":30.41,"t":"2026-10-15T13:45:00Z","v":7218,"vw":30.565259},{"c":30.755,"h":30.81,"l":30.62,"n":429,"o":30.68,"t":"2026-10-15T14:00:00Z","v":13230,"vw":30.68949},{"c":30.575,"h":30.8099,"l":30.575,"n":472,"o":30.73,"t":"2026-10-15T14:15:00Z","v":16357,"vw":30.68418},{"c":30.55,"h":30.67,"l":30.515,"n":396,"o":30.62,"t":"2026-10-15T14:30:00Z","v":10087,"vw":30.59366},{"c":30.52,"h":30.58,"l":30.475,"n":294,"o":30.535,"t":"2026-10-15T14:45:00Z","v":7410,"vw":30.528329},{"c":30.575,"h":30.66,"l":30.51,"n":271,"o":30.51,"t":"2026-10-15T15:00:00Z","v":7051,"vw":30.591456},{"c":30.56,"h":30.56,"l":30.485,"n":240,"o":30.56,"t":"2026-10-15T15:15:00Z","v":7446,"vw":30.534824},{"c":30.5,"h":30.57,"l":30.46,"n":294,"o":30.555,"t":"2026-10-15T15:30:00Z","v":10243,"vw":30.511553},{"c":30.45,"h":30.49,"l":30.39,"n":212,"o":30.47,"t":"2026-10-15T15:45:00Z","v":5764,"vw":30.440988},{"c":30.43,"h":30.5,"l":30.41,"n":374,"o":30.43,"t":"2026-10-15T16:00:00Z","v":17632,"vw":30.44098},{"c":30.45,"h":30.45,"l":30.43,"n":142,"o":30.43,"t":"2026-10-15T16:15:00Z","v":4076,"vw":30.444571},{"c":30.5,"h":30.525,"l":30.45,"n":210,"o":30.465,"t":"2026-10-15T16:30:00Z","v":6574,"vw":30.494359},{"c":30.475,"h":30.485,"l":30.46,"n":139,"o":30.48,"t":"2026-10-15T16:45:00Z","v":4892,"vw":30.474441},{"c":30.43,"h":30.51207,"l":30.43,"n":381,"o":30.495,"t":"2026-10-15T17:00:00Z","v":18688,"vw":30.491738},{"c":30.47,"h":30.47,"l":30.43,"n":232,"o":30.43,"t":"2026-10-15T17:15:00Z","v":6326,"vw":30.445533},{"c":30.57,"h":30.57,"l":30.45,"n":368,"o":30.475,"t":"2026-10-15T17:30:00Z","v":15415,"vw":30.486496},{"c":30.615,"h":30.625,"l":30.54,"n":193,"o":30.56,"t":"2026-10-15T17:45:00Z","v":5680,"vw":30.570034},{"c":30.615,"h":30.62,"l":30.59,"n":209,"o":30.615,"t":"2026-10-15T18:00:00Z","v":6158,"vw":30.615735},{"c":30.54,"h":30.635,"l":30.54,"n":241,"o":30.615,"t":"2026-10-15T18:15:00Z","v":9665,"vw":30.600069},{"c":30.515,"h":30.57,"l":30.51,"n":386,"o":30.52,"t":"2026-10-15T18:30:00Z","v":27232,"vw":30.534475},{"c":30.47,"h":30.525,"l":30.43,"n":424,"o":30.515,"t":"2026-10-15T18:45:00Z","v":16411,"vw":30.471977},{"c":30.505,"h":30.505,"l":30.45,"n":241,"o":30.47,"t":"2026-10-15T19:00:00Z","v":7078,"vw":30.483824},{"c":30.495,"h":30.56,"l":30.49,"n":551,"o":30.5179,"t":"2026-10-15T19:15:00Z","v":39553,"vw":30.520391},{"c":30.48,"h":30.56,"l":30.46,"n":707,"o":30.48,"t":"2026-10-15T19:30:00Z","v":23959,"vw":30.500245},{"c":30.46,"h":30.54,"l":30.4,"n":2150,"o":30.485,"t":"2026-10-15T19:45:00Z","v":124131,"vw":30.45491},{"c":30.46,"h":30.46,"l":30.46,"n":31,"o":30.46,"t":"2026-10-15T20:00:00Z","v":142010,"vw":30.46},{"c":30.81,"h":30.81,"l":30.57,"n":115,"o":30.68,"t":"2026-10-16T13:30:00Z","v":15276,"vw":30.684154},{"c":30.82,"h":30.84,"l":30.76,"n":182,"o":30.7875,"t":"2026-10-16T13:45:00Z","v":6642,"vw":30.795103},{"c":30.6,"h":30.79,"l":30.55,"n":220,"o":30.79,"t":"2026-10-16T14:00:00Z","v":5716,"vw":30.659048},{"c":30.56,"h":30.58,"l":30.5,"n":157,"o":30.55,"t":"2026-10-16T14:15:00Z","v":5893,"vw":30.550858},{"c":30.44,"h":30.57,"l":30.44,"n":142,"o":30.565,"t":"2026-10-16T14:30:00Z","v":3971,"vw":30.501523},{"c":30.46,"h":30.48,"l":30.4175,"n":185,"o":30.42,"t":"2026-10-16T14:45:00Z","v":16277,"vw":30.445149},{"c":30.53,"h":30.57,"l":30.4692,"n":196,"o":30.48,"t":"2026-10-16T15:00:00Z","v":5179,"vw":30.519503},{"c":30.45,"h":30.5347,"l":30.45,"n":357,"o":30.5347,"t":"2026-10-16T15:15:00Z","v":10455,"vw":30.493184},{"c":30.39,"h":30.5,"l":30.36,"n":221,"o":30.47,"t":"2026-10-16T15:30:00Z","v":7491,"vw":30.438133},{"c":30.37,"h":30.42,"l":30.37,"n":213,"o":30.395,"t":"2026-10-16T15:45:00Z","v":11835,"vw":30.405358},{"c":30.23,"h":30.3,"l":30.23,"n":244,"o":30.3,"t":"2026-10-16T16:00:00Z","v":12140,"vw":30.276252},{"c":30.205,"h":30.22,"l":30.2,"n":151,"o":30.22,"t":"2026-10-16T16:15:00Z","v":4444,"vw":30.209445},{"c":30.13,"h":30.19,"l":30.13,"n":122,"o":30.19,"t":"2026-10-16T16:30:00Z","v":3293,"vw":30.153685},{"c":30.09,"h":30.14,"l":30.08,"n":165,"o":30.125,"t":"2026-10-16T16:45:00Z","v":4924,"vw":30.100747},{"c":30.005,"h":30.095,"l":29.96,"n":208,"o":30.095,"t":"2026-10-16T17:00:00Z","v":5815,"vw":30.033382},{"c":29.91,"h":30.02,"l":29.905,"n":225,"o":30.02,"t":"2026-10-16T17:15:00Z","v":5931,"vw":29.946604},{"c":29.99,"h":30,"l":29.85,"n":374,"o":29.905,"t":"2026-10-16T17:30:00Z","v":20508,"vw":29.913384},{"c":29.885,"h":29.99,"l":29.875,"n":136,"o":29.99,"t":"2026-10-16T17:45:00Z","v":4027,"vw":29.910427},{"c":29.81,"h":29.87,"l":29.81,"n":174,"o":29.87,"t":"2026-10-16T18:00:00Z","v":5598,"vw":29.828355},{"c":29.8499,"h":29.85,"l":29.82,"n":163,"o":29.82,"t":"2026-10-16T18:15:00Z","v":6435,"vw":29.836296},{"c":29.8699,"h":29.88,"l":29.82,"n":278,"o":29.845,"t":"2026-10-16T18:30:00Z","v":8032,"vw":29.861332},{"c":29.95,"h":29.95,"l":29.84,"n":254,"o":29.85,"t":"2026-10-16T18:45:00Z","v":8509,"vw":29.901949},{"c":29.89,"h":29.97,"l":29.88,"n":253,"o":29.97,"t":"2026-10-16T19:00:00Z","v":8694,"vw":29.921863},{"c":29.97,"h":29.975,"l":29.92,"n":426,"o":29.92,"t":"2026-10-16T19:15:00Z","v":15714,"vw":29.94657},{"c":29.985,"h":30.06,"l":29.93,"n":523,"o":29.98,"t":"2026-10-16T19:30:00Z","v":20708,"vw":29.992041},{"c":30.06,"h":30.08,"l":29.97,"n":1613,"o":29.99,"t":"2026-10-16T19:45:00Z","v":79670,"vw":30.018028},{"c":30.07,"h":30.07,"l":30.07,"n":28,"o":30.07,"t":"2026-10-16T20:00:00Z","v":132095,"vw":30.07},{"c":29.85,"h":30.0603,"l":29.6318,"n":141,"o":29.88,"t":"2026-10-19T13:30:00Z","v":8468,"vw":29.822487},{"c":29.525,"h":29.72,"l":29.485,"n":97,"o":29.72,"t":"2026-10-19T13:45:00Z","v":4287,"vw":29.621916},{"c":29.635,"h":29.65,"l":29.55,"n":173,"o":29.55,"t":"2026-10-19T14:00:00Z","v":12822,"vw":29.591277},{"c":29.49,"h":29.62,"l":29.49,"n":291,"o":29.62,"t":"2026-10-19T14:15:00Z","v":8830,"vw":29.572553},{"c":29.425,"h":29.4999,"l":29.41,"n":191,"o":29.48,"t":"2026-10-19T14:30:00Z","v":5319,"vw":29.477002},{"c":29.45,"h":29.47,"l":29.42,"n":166,"o":29.42,"t":"2026-10-19T14:45:00Z","v":5602,"vw":29.444191},{"c":29.535,"h":29.565,"l":29.47,"n":246,"o":29.47,"t":"2026-10-19T15:00:00Z","v":4918,"vw":29.523605},{"c":29.55,"h":29.58,"l":29.54,"n":109,"o":29.55,"t":"2026-10-19T15:15:00Z","v":3317,"vw":29.563853},{"c":29.6,"h":29.64,"l":29.57,"n":212,"o":29.57,"t":"2026-10-19T15:30:00Z","v":4713,"vw":29.600213},{"c":29.555,"h":29.6,"l":29.54,"n":153,"o":29.6,"t":"2026-10-19T15:45:00Z","v":3602,"vw":29.561579},{"c":29.42,"h":29.54,"l":29.36,"n":396,"o":29.54,"t":"2026-10-19T16:00:00Z","v":14974,"vw":29.401242},{"c":29.33,"h":29.41,"l":29.32,"n":265,"o":29.4,"t":"2026-10-19T16:15:00Z","v":7265,"vw":29.370164},{"c":29.34,"h":29.35,"l":29.32,"n":117,"o":29.33,"t":"2026-10-19T16:30:00Z","v":11787,"vw":29.324694},{"c":29.35,"h":29.41,"l":29.33,"n":252,"o":29.335,"t":"2026-10-19T16:45:00Z","v":8680,"vw":29.362768},{"c":29.32,"h":29.33,"l":29.3,"n":120,"o":29.32,"t":"2026-10-19T17:00:00Z","v":3743,"vw":29.315321},{"c":29.34,"h":29.35,"l":29.32,"n":149,"o":29.33,"t":"2026-10-19T17:15:00Z","v":5483,"vw":29.331414},{"c":29.36,"h":29.37,"l":29.3,"n":338,"o":29.33,"t":"2026-10-19T17:30:00Z","v":11975,"vw":29.323572},{"c":29.35,"h":29.36,"l":29.31,"n":190,"o":29.32,"t":"2026-10-19T17:45:00Z","v":8394,"vw":29.341945},{"c":29.315,"h":29.35,"l":29.31,"n":230,"o":29.34,"t":"2026-10-19T18:00:00Z","v":6472,"vw":29.332815},{"c":29.33,"h":29.365,"l":29.32,"n":236,"o":29.33,"t":"2026-10-19T18:15:00Z","v":6816,"vw":29.343497},{"c":29.27,"h":29.35,"l":29.27,"n":211,"o":29.35,"t":"2026-10-19T18:30:00Z","v":6031,"vw":29.322127},{"c":29.21,"h":29.28,"l":29.21,"n":315,"o":29.28,"t":"2026-10-19T18:45:00Z","v":9417,"vw":29.245681},{"c":29.19,"h":29.24,"l":29.17,"n":308,"o":29.225,"t":"2026-10-19T19:00:00Z","v":9356,"vw":29.20438},{"c":29.235,"h":29.25,"l":29.18,"n":438,"o":29.19,"t":"2026-10-19T19:15:00Z","v":15553,"vw":29.205431},{"c":29.24,"h":29.25,"l":29.15,"n":610,"o":29.235,"t":"2026-10-19T19:30:00Z","v":22022,"vw":29.19797},{"c":29.24,"h":29.28,"l":29.175,"n":2022,"o":29.24,"t":"2026-10-19T19:45:00Z","v":102036,"vw":29.20933},{"c":29.25,"h":29.25,"l":29.25,"n":35,"o":29.25,"t":"2026-10-19T20:00:00Z","v":119652,"vw":29.25},{"c":29.525,"h":29.54,"l":29.25,"n":152,"o":29.28,"t":"2026-10-20T13:30:00Z","v":8023,"vw":29.379725},{"c":29.66,"h":29.67,"l":29.55,"n":122,"o":29.59,"t":"2026-10-20T13:45:00Z","v":3728,"vw":29.609492},{"c":29.22,"h":29.65,"l":29.22,"n":254,"o":29.65,"t":"2026-10-20T14:00:00Z","v":5798,"vw":29.470299},{"c":29.49,"h":29.49,"l":29.24,"n":268,"o":29.24,"t":"2026-10-20T14:15:00Z","v":5772,"vw":29.378101},{"c":29.405,"h":29.55,"l":29.35,"n":295,"o":29.525,"t":"2026-10-20T14:30:00Z","v":7685,"vw":29.423814},{"c":29.38,"h":29.52,"l":29.38,"n":445,"o":29.39,"t":"2026-10-20T14:45:00Z","v":14267,"vw":29.452923},{"c":29.28,"h":29.42,"l":29.275,"n":319,"o":29.395,"t":"2026-10-20T15:00:00Z","v":10221,"vw":29.364268},{"c":29.29,"h":29.35,"l":29.2181,"n":152,"o":29.2181,"t":"2026-10-20T15:15:00Z","v":4470,"vw":29.300593},{"c":29.35,"h":29.35,"l":29.21,"n":263,"o":29.25,"t":"2026-10-20T15:30:00Z","v":4969,"vw":29.297208},{"c":29.28,"h":29.34,"l":29.28,"n":197,"o":29.32,"t":"2026-10-20T15:45:00Z","v":4378,"vw":29.320441},{"c":29.265,"h":29.31,"l":29.23,"n":134,"o":29.23,"t":"2026-10-20T16:00:00Z","v":3480,"vw":29.279058},{"c":29.23,"h":29.28,"l":29.2,"n":203,"o":29.28,"t":"2026-10-20T16:15:00Z","v":5239,"vw":29.223359},{"c":29.305,"h":29.31,"l":29.24,"n":168,"o":29.24,"t":"2026-10-20T16:30:00Z","v":5052,"vw":29.285273},{"c":29.25,"h":29.365,"l":29.25,"n":235,"o":29.305,"t":"2026-10-20T16:45:00Z","v":9485,"vw":29.347294},{"c":29.29,"h":29.34,"l":29.28,"n":156,"o":29.28,"t":"2026-10-20T17:00:00Z","v":7002,"vw":29.309854},{"c":29.215,"h":29.33,"l":29.17,"n":852,"o":29.28,"t":"2026-10-20T17:15:00Z","v":50315,"vw":29.200039},{"c":29.2,"h":29.25,"l":29.175,"n":327,"o":29.215,"t":"2026-10-20T17:30:00Z","v":12858,"vw":29.208977},{"c":29.25,"h":29.26,"l":29.2,"n":217,"o":29.2,"t":"2026-10-20T17:45:00Z","v":6552,"vw":29.234828},{"c":29.245,"h":29.28,"l":29.23,"n":276,"o":29.26,"t":"2026-10-20T18:00:00Z","v":10874,"vw":29.252043},{"c":29.255,"h":29.26,"l":29.24,"n":90,"o":29.26,"t":"2026-10-20T18:15:00Z","v":3518,"vw":29.253402},{"c":29.255,"h":29.255,"l":29.25,"n":72,"o":29.25,"t":"2026-10-20T18:30:00Z","v":1854,"vw":29.254444},{"c":29.27,"h":29.33,"l":29.27,"n":303,"o":29.27,"t":"2026-10-20T18:45:00Z","v":9980,"vw":29.293723},{"c":29.21,"h":29.3,"l":29.21,"n":291,"o":29.26,"t":"2026-10-20T19:00:00Z","v":17118,"vw":29.281104},{"c":29.21,"h":29.25,"l":29.195,"n":454,"o":29.215,"t":"2026-10-20T19:15:00Z","v":16962,"vw":29.217528},{"c":29.22,"h":29.22,"l":29.12,"n":717,"o":29.2,"t":"2026-10-20T19:30:00Z","v":36734,"vw":29.181144},{"c":29.17,"h":29.26,"l":29.16,"n":1916,"o":29.21,"t":"2026-10-20T19:45:00Z","v":94328,"vw":29.210801},{"c":29.17,"h":29.17,"l":29.17,"n":49,"o":29.17,"t":"2026-10-20T20:00:00Z","v":130688,"vw":29.17},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-20T22:15:00Z","v":168,"vw":29.2},{"c":29.04,"h":29.19,"l":28.93,"n":190,"o":29.17,"t":"2026-10-21T13:30:00Z","v":8596,"vw":29.121963},{"c":29.03,"h":29.15,"l":29.01,"n":254,"o":29.06,"t":"2026-10-21T13:45:00Z","v":9316,"vw":29.092398},{"c":28.865,"h":28.975,"l":28.7202,"n":335,"o":28.975,"t":"2026-10-21T14:00:00Z","v":11626,"vw":28.867118},{"c":28.77,"h":28.87,"l":28.77,"n":139,"o":28.865,"t":"2026-10-21T14:15:00Z","v":5216,"vw":28.81154},{"c":28.78,"h":28.82,"l":28.73,"n":194,"o":28.78,"t":"2026-10-21T14:30:00Z","v":5792,"vw":28.787066},{"c":28.675,"h":28.81,"l":28.66,"n":337,"o":28.81,"t":"2026-10-21T14:45:00Z","v":10899,"vw":28.726205},{"c":28.64,"h":28.66,"l":28.6,"n":207,"o":28.64,"t":"2026-10-21T15:00:00Z","v":10912,"vw":28.642211},{"c":28.69,"h":28.69,"l":28.63,"n":186,"o":28.64,"t":"2026-10-21T15:15:00Z","v":7286,"vw":28.663246},{"c":28.67,"h":28.74,"l":28.66,"n":158,"o":28.72,"t":"2026-10-21T15:30:00Z","v":4516,"vw":28.701501},{"c":28.63,"h":28.68,"l":28.605,"n":374,"o":28.68,"t":"2026-10-21T15:45:00Z","v":48411,"vw":28.641819},{"c":28.7,"h":28.7,"l":28.58,"n":274,"o":28.62,"t":"2026-10-21T16:00:00Z","v":10512,"vw":28.624853},{"c":28.699,"h":28.699,"l":28.655,"n":167,"o":28.68,"t":"2026-10-21T16:15:00Z","v":6663,"vw":28.678328},{"c":28.73,"h":28.845,"l":28.68,"n":304,"o":28.7,"t":"2026-10-21T16:30:00Z","v":14542,"vw":28.731268},{"c":28.7,"h":28.74,"l":28.68,"n":153,"o":28.74,"t":"2026-10-21T16:45:00Z","v":7589,"vw":28.723596},{"c":28.685,"h":28.74,"l":28.68,"n":244,"o":28.69,"t":"2026-10-21T17:00:00Z","v":10293,"vw":28.707855},{"c":28.638,"h":28.6899,"l":28.638,"n":98,"o":28.6899,"t":"2026-10-21T17:15:00Z","v":3445,"vw":28.666822},{"c":28.64,"h":28.66,"l":28.6377,"n":63,"o":28.66,"t":"2026-10-21T17:30:00Z","v":2973,"vw":28.643617},{"c":28.71,"h":28.75,"l":28.65,"n":245,"o":28.65,"t":"2026-10-21T17:45:00Z","v":14869,"vw":28.711628},{"c":28.71,"h":28.72,"l":28.69,"n":271,"o":28.7,"t":"2026-10-21T18:00:00Z","v":6345,"vw":28.704069},{"c":28.72,"h":28.72,"l":28.68,"n":228,"o":28.71,"t":"2026-10-21T18:15:00Z","v":5103,"vw":28.699889},{"c":28.735,"h":28.76,"l":28.72,"n":244,"o":28.73,"t":"2026-10-21T18:30:00Z","v":12839,"vw":28.734438},{"c":28.55,"h":28.7351,"l":28.55,"n":429,"o":28.7351,"t":"2026-10-21T18:45:00Z","v":13603,"vw":28.641381},{"c":28.45,"h":28.54,"l":28.39,"n":436,"o":28.54,"t":"2026-10-21T19:00:00Z","v":13749,"vw":28.475379},{"c":28.55,"h":28.55,"l":28.46,"n":424,"o":28.46,"t":"2026-10-21T19:15:00Z","v":12585,"vw":28.489373},{"c":28.58,"h":28.58,"l":28.51,"n":471,"o":28.555,"t":"2026-10-21T19:30:00Z","v":15946,"vw":28.548728},{"c":28.675,"h":28.68,"l":28.555,"n":1818,"o":28.6,"t":"2026-10-21T19:45:00Z","v":82212,"vw":28.617175},{"c":28.68,"h":28.68,"l":28.68,"n":42,"o":28.68,"t":"2026-10-21T20:00:00Z","v":111319,"vw":28.68},{"c":29.05,"h":29.1,"l":28.74,"n":142,"o":28.86,"t":"2026-10-22T13:30:00Z","v":13361,"vw":28.924746},{"c":29.32,"h":29.36,"l":29.055,"n":189,"o":29.055,"t":"2026-10-22T13:45:00Z","v":12994,"vw":29.197993},{"c":29.645,"h":29.645,"l":29.32,"n":246,"o":29.39,"t":"2026-10-22T14:00:00Z","v":10982,"vw":29.400246},{"c":29.59,"h":29.68,"l":29.55,"n":148,"o":29.6,"t":"2026-10-22T14:15:00Z","v":5120,"vw":29.60891},{"c":29.64,"h":29.67,"l":29.57,"n":333,"o":29.59,"t":"2026-10-22T14:30:00Z","v":10611,"vw":29.596011},{"c":29.73,"h":29.74,"l":29.61,"n":451,"o":29.71,"t":"2026-10-22T14:45:00Z","v":13776,"vw":29.673624},{"c":29.8,"h":29.8,"l":29.66,"n":275,"o":29.75,"t":"2026-10-22T15:00:00Z","v":8420,"vw":29.715111},{"c":30,"h":30.01,"l":29.82,"n":297,"o":29.84,"t":"2026-10-22T15:15:00Z","v":9793,"vw":29.950313},{"c":29.99,"h":30.02,"l":29.95,"n":202,"o":29.995,"t":"2026-10-22T15:30:00Z","v":10537,"vw":29.990298},{"c":30.02,"h":30.03,"l":29.945,"n":393,"o":29.985,"t":"2026-10-22T15:45:00Z","v":13491,"vw":29.987517},{"c":30.01,"h":30.06,"l":29.985,"n":234,"o":30.02,"t":"2026-10-22T16:00:00Z","v":7164,"vw":30.022687},{"c":30.1,"h":30.1199,"l":30.02,"n":189,"o":30.03,"t":"2026-10-22T16:15:00Z","v":9513,"vw":30.094621},{"c":29.955,"h":30.08,"l":29.95,"n":260,"o":30.08,"t":"2026-10-22T16:30:00Z","v":6711,"vw":30.009105},{"c":29.99,"h":30.01,"l":29.94,"n":246,"o":29.95,"t":"2026-10-22T16:45:00Z","v":7206,"vw":29.971611},{"c":29.93,"h":29.98,"l":29.92,"n":328,"o":29.98,"t":"2026-10-22T17:00:00Z","v":9095,"vw":29.951617},{"c":29.955,"h":29.98,"l":29.905,"n":318,"o":29.95,"t":"2026-10-22T17:15:00Z","v":17815,"vw":29.950843},{"c":29.955,"h":29.98,"l":29.92,"n":289,"o":29.95,"t":"2026-10-22T17:30:00Z","v":7691,"vw":29.944766},{"c":29.96,"h":29.96,"l":29.9,"n":231,"o":29.95,"t":"2026-10-22T17:45:00Z","v":6418,"vw":29.926397},{"c":29.975,"h":29.975,"l":29.905,"n":269,"o":29.95,"t":"2026-10-22T18:00:00Z","v":10434,"vw":29.949297},{"c":29.965,"h":30.005,"l":29.965,"n":205,"o":29.98,"t":"2026-10-22T18:15:00Z","v":6408,"vw":29.986817},{"c":29.99,"h":29.99,"l":29.93,"n":270,"o":29.965,"t":"2026-10-22T18:30:00Z","v":6801,"vw":29.966404},{"c":30.085,"h":30.095,"l":30.01,"n":186,"o":30.01,"t":"2026-10-22T18:45:00Z","v":3957,"vw":30.043836},{"c":30.14,"h":30.16,"l":30.11,"n":287,"o":30.12,"t":"2026-10-22T19:00:00Z","v":8618,"vw":30.142946},{"c":30.17,"h":30.17,"l":30.11,"n":411,"o":30.16,"t":"2026-10-22T19:15:00Z","v":10854,"vw":30.14008},{"c":30.13,"h":30.17,"l":30.08,"n":496,"o":30.17,"t":"2026-10-22T19:30:00Z","v":14255,"vw":30.14419},{"c":30.41,"h":30.45,"l":30.12,"n":1859,"o":30.13,"t":"2026-10-22T19:45:00Z","v":82383,"vw":30.351919},{"c":30.4,"h":30.4,"l":30.4,"n":51,"o":30.4,"t":"2026-10-22T20:00:00Z","v":104268,"vw":30.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3428409565471607,"strike":42.966783946879396,"iv":0.8717398780935421,"gamma":0.02362015520692613,"theta":-0.0237837289005099,"vega":0.01485116454110202,"rho":0.0020797853644756083,"breakevenPct":42.46587139285052},{"delta":0.15,"premium":0.4397861183604436,"strike":40.304815781392485,"iv":0.791383230677091,"gamma":0.04087601323838254,"theta":-0.026223394702644544,"vega":0.019798442158309504,"rho":0.003169125666984667,"breakevenPct":34.028295722871476},{"delta":0.2,"premium":0.47467332820907,"strike":34.77709454265949,"iv":0.5023004611837049,"gamma":0.0627521137586472,"theta":-0.02066172175249808,"vega":0.023185933897002308,"rho":0.004297424402590176,"breakevenPct":15.959762733120275},{"delta":0.25,"premium":0.6892518575454779,"strike":34.13656161926723,"iv":0.5068994875736613,"gamma":0.06577542915705867,"theta":-0.022275864719446578,"vega":0.02458229566999744,"rho":0.0053288298671354236,"breakevenPct":14.558596963199703},{"delta":0.3,"premium":0.9038303868818858,"strike":33.49602869587497,"iv":0.5114985139636178,"gamma":0.06879874455547015,"theta":-0.02389000768639508,"vega":0.02597865744299257,"rho":0.006360235331680671,"breakevenPct":13.15743119327913},{"delta":0.35,"premium":1.1184089162182937,"strike":32.855495772482705,"iv":0.5160975403535741,"gamma":0.07182205995388163,"theta":-0.02550415065334358,"vega":0.0273750192159877,"rho":0.007391640796225919,"breakevenPct":11.756265423358558},{"delta":0.4,"premium":1.3329874455547017,"strike":32.21496284909044,"iv":0.5206965667435306,"gamma":0.0748453753522931,"theta":-0.027118293620292083,"vega":0.028771380988982832,"rho":0.008423046260771169,"breakevenPct":10.355099653437984},{"delta":0.45,"premium":1.5475659748911097,"strike":31.57442992569818,"iv":0.5252955931334871,"gamma":0.07786869075070459,"theta":-0.028732436587240583,"vega":0.030167742761977964,"rho":0.009454451725316415,"breakevenPct":8.953933883517413},{"delta":0.5,"premium":1.7621445042275177,"strike":30.93389700230592,"iv":0.5298946195234435,"gamma":0.08089200614911607,"theta":-0.03034657955418909,"vega":0.031564104534973096,"rho":0.010485857189861666,"breakevenPct":7.552768113596839},{"delta":0.55,"premium":1.976723033563926,"strike":30.293364078913655,"iv":0.5344936459134,"gamma":0.08391532154752755,"theta":-0.03196072252113759,"vega":0.03296046630796823,"rho":0.011517262654406914,"breakevenPct":6.151602343676265}],"put":[{"delta":0.1,"premium":0.8431848888482638,"strike":18.560503705057876,"iv":1.694566431022543,"gamma":0.012346966937554433,"theta":-0.04317651655647528,"vega":0.014999357836705293,"rho":-0.003115364249888187,"breakevenPct":41.719345999310484},{"delta":0.15,"premium":0.8286188372129546,"strike":22.89233295521674,"iv":1.1184083240264193,"gamma":0.024911306981167697,"theta":-0.03602972053686307,"vega":0.019331050311810396,"rho":-0.0043425107603156255,"breakevenPct":27.421993032882273},{"delta":0.2,"premium":1.0032648571315173,"strike":24.170230661937932,"iv":1.0254726311054523,"gamma":0.03411459590940076,"theta":-0.035538940145481715,"vega":0.021896485351039018,"rho":-0.005707354789014902,"breakevenPct":23.792875642084155},{"delta":0.25,"premium":1.17791087705008,"strike":25.44812836865912,"iv":0.932536938184485,"gamma":0.043317884837633824,"theta":-0.03504815975410037,"vega":0.024461920390267643,"rho":-0.007072198817714178,"breakevenPct":20.16375825128604},{"delta":0.3,"premium":1.3525568969686423,"strike":26.72602607538031,"iv":0.839601245263518,"gamma":0.05252117376586689,"theta":-0.03455737936271902,"vega":0.027027355429496264,"rho":-0.008437042846413452,"breakevenPct":16.534640860487926},{"delta":0.35,"premium":1.5272029168872052,"strike":28.003923782101502,"iv":0.7466655523425507,"gamma":0.06172446269409995,"theta":-0.034066598971337674,"vega":0.029592790468724886,"rho":-0.009801886875112728,"breakevenPct":12.905523469689811},{"delta":0.4,"premium":1.7018489368057679,"strike":29.281821488822693,"iv":0.6537298594215835,"gamma":0.07092775162233303,"theta":-0.03357581857995632,"vega":0.03215822550795351,"rho":-0.011166730903812006,"breakevenPct":9.276406078891693},{"delta":0.45,"premium":2.1140223463687158,"strike":30.40782122905028,"iv":0.6162386592178771,"gamma":0.07414245810055865,"theta":-0.033642569832402235,"vega":0.03329821229050279,"rho":-0.012708239941912492,"breakevenPct":6.928293149073799},{"delta":0.5,"premium":2.8309683426443204,"strike":31.338919925512105,"iv":0.6498885661080075,"gamma":0.0696731843575419,"theta":-0.03442469273743017,"vega":0.03260919925512104,"rho":-0.014476428740934164,"breakevenPct":6.223843477408601},{"delta":0.55,"premium":3.5479143389199264,"strike":32.27001862197393,"iv":0.6835384729981379,"gamma":0.06520391061452513,"theta":-0.0352068156424581,"vega":0.03192018621973929,"rho":-0.01624461753995584,"breakevenPct":5.519393805743403},{"delta":0.6,"premium":4.2648603351955305,"strike":33.201117318435756,"iv":0.7171883798882681,"gamma":0.06073463687150838,"theta":-0.035988938547486034,"vega":0.03123117318435754,"rho":-0.01801280633897751,"breakevenPct":4.814944134078206},{"delta":0.65,"premium":4.9818063314711365,"strike":34.13221601489758,"iv":0.7508382867783985,"gamma":0.05626536312849162,"theta":-0.036771061452513965,"vega":0.03054216014897579,"rho":-0.019780995137999184,"breakevenPct":4.1104944624130075},{"delta":0.7,"premium":5.86476063829787,"strike":35.22606382978723,"iv":0.7907949468085106,"gamma":0.05145797872340426,"theta":-0.037470611702127656,"vega":0.029680718085106386,"rho":-0.021680144791505873,"breakevenPct":3.416765817469196},{"delta":0.75,"premium":9.023005319148936,"strike":38.55053191489362,"iv":0.9171912234042554,"gamma":0.042016489361702124,"theta":-0.03703843085106383,"vega":0.026455984042553192,"rho":-0.025374228509424918,"breakevenPct":2.8699783034714352},{"delta":0.8,"premium":12.181250000000006,"strike":41.87500000000001,"iv":1.0435875000000001,"gamma":0.032574999999999986,"theta":-0.03660625,"vega":0.023231249999999995,"rho":-0.029068312227343965,"breakevenPct":2.3231907894736743},{"delta":0.85,"premium":14.824698795180723,"strike":44.69879518072289,"iv":1.1349120481927713,"gamma":0.02406144578313253,"theta":-0.03491084337349398,"vega":0.019910843373493976,"rho":-0.032355624573422115,"breakevenPct":1.7299461001902257}]},"raw":{"call":[{"delta":0.1,"premium":0.3428409565471607,"strike":42.966783946879396,"iv":0.8717398780935421,"gamma":0.02362015520692613,"theta":-0.0237837289005099,"vega":0.01485116454110202,"rho":0.0020797853644756083,"breakevenPct":42.46587139285052},{"delta":0.15,"premium":0.4397861183604436,"strike":40.304815781392485,"iv":0.791383230677091,"gamma":0.04087601323838254,"theta":-0.026223394702644544,"vega":0.019798442158309504,"rho":0.003169125666984667,"breakevenPct":34.028295722871476},{"delta":0.2,"premium":0.47467332820907,"strike":34.77709454265949,"iv":0.5023004611837049,"gamma":0.0627521137586472,"theta":-0.02066172175249808,"vega":0.023185933897002308,"rho":0.004297424402590176,"breakevenPct":15.959762733120275},{"delta":0.25,"premium":0.6892518575454779,"strike":34.13656161926723,"iv":0.5068994875736613,"gamma":0.06577542915705867,"theta":-0.022275864719446578,"vega":0.02458229566999744,"rho":0.0053288298671354236,"breakevenPct":14.558596963199703},{"delta":0.3,"premium":0.9038303868818858,"strike":33.49602869587497,"iv":0.5114985139636178,"gamma":0.06879874455547015,"theta":-0.02389000768639508,"vega":0.02597865744299257,"rho":0.006360235331680671,"breakevenPct":13.15743119327913},{"delta":0.35,"premium":1.1184089162182937,"strike":32.855495772482705,"iv":0.5160975403535741,"gamma":0.07182205995388163,"theta":-0.02550415065334358,"vega":0.0273750192159877,"rho":0.007391640796225919,"breakevenPct":11.756265423358558},{"delta":0.4,"premium":1.3329874455547017,"strike":32.21496284909044,"iv":0.5206965667435306,"gamma":0.0748453753522931,"theta":-0.027118293620292083,"vega":0.028771380988982832,"rho":0.008423046260771169,"breakevenPct":10.355099653437984},{"delta":0.45,"premium":1.5475659748911097,"strike":31.57442992569818,"iv":0.5252955931334871,"gamma":0.07786869075070459,"theta":-0.028732436587240583,"vega":0.030167742761977964,"rho":0.009454451725316415,"breakevenPct":8.953933883517413},{"delta":0.5,"premium":1.7621445042275177,"strike":30.93389700230592,"iv":0.5298946195234435,"gamma":0.08089200614911607,"theta":-0.03034657955418909,"vega":0.031564104534973096,"rho":0.010485857189861666,"breakevenPct":7.552768113596839},{"delta":0.55,"premium":1.976723033563926,"strike":30.293364078913655,"iv":0.5344936459134,"gamma":0.08391532154752755,"theta":-0.03196072252113759,"vega":0.03296046630796823,"rho":0.011517262654406914,"breakevenPct":6.151602343676265}],"put":[{"delta":0.1,"premium":0.8431848888482638,"strike":18.560503705057876,"iv":1.694566431022543,"gamma":0.012346966937554433,"theta":-0.04317651655647528,"vega":0.014999357836705293,"rho":-0.003115364249888187,"breakevenPct":41.719345999310484},{"delta":0.15,"premium":0.8286188372129546,"strike":22.89233295521674,"iv":1.1184083240264193,"gamma":0.024911306981167697,"theta":-0.03602972053686307,"vega":0.019331050311810396,"rho":-0.0043425107603156255,"breakevenPct":27.421993032882273},{"delta":0.2,"premium":1.0032648571315173,"strike":24.170230661937932,"iv":1.0254726311054523,"gamma":0.03411459590940076,"theta":-0.035538940145481715,"vega":0.021896485351039018,"rho":-0.005707354789014902,"breakevenPct":23.792875642084155},{"delta":0.25,"premium":1.17791087705008,"strike":25.44812836865912,"iv":0.932536938184485,"gamma":0.043317884837633824,"theta":-0.03504815975410037,"vega":0.024461920390267643,"rho":-0.007072198817714178,"breakevenPct":20.16375825128604},{"delta":0.3,"premium":1.3525568969686423,"strike":26.72602607538031,"iv":0.839601245263518,"gamma":0.05252117376586689,"theta":-0.03455737936271902,"vega":0.027027355429496264,"rho":-0.008437042846413452,"breakevenPct":16.534640860487926},{"delta":0.35,"premium":1.5272029168872052,"strike":28.003923782101502,"iv":0.7466655523425507,"gamma":0.06172446269409995,"theta":-0.034066598971337674,"vega":0.029592790468724886,"rho":-0.009801886875112728,"breakevenPct":12.905523469689811},{"delta":0.4,"premium":1.7018489368057679,"strike":29.281821488822693,"iv":0.6537298594215835,"gamma":0.07092775162233303,"theta":-0.03357581857995632,"vega":0.03215822550795351,"rho":-0.011166730903812006,"breakevenPct":9.276406078891693},{"delta":0.45,"premium":2.1140223463687158,"strike":30.40782122905028,"iv":0.6162386592178771,"gamma":0.07414245810055865,"theta":-0.033642569832402235,"vega":0.03329821229050279,"rho":-0.012708239941912492,"breakevenPct":6.928293149073799},{"delta":0.5,"premium":2.8309683426443204,"strike":31.338919925512105,"iv":0.6498885661080075,"gamma":0.0696731843575419,"theta":-0.03442469273743017,"vega":0.03260919925512104,"rho":-0.014476428740934164,"breakevenPct":6.223843477408601},{"delta":0.55,"premium":3.5479143389199264,"strike":32.27001862197393,"iv":0.6835384729981379,"gamma":0.06520391061452513,"theta":-0.0352068156424581,"vega":0.03192018621973929,"rho":-0.01624461753995584,"breakevenPct":5.519393805743403},{"delta":0.6,"premium":4.2648603351955305,"strike":33.201117318435756,"iv":0.7171883798882681,"gamma":0.06073463687150838,"theta":-0.035988938547486034,"vega":0.03123117318435754,"rho":-0.01801280633897751,"breakevenPct":4.814944134078206},{"delta":0.65,"premium":4.9818063314711365,"strike":34.13221601489758,"iv":0.7508382867783985,"gamma":0.05626536312849162,"theta":-0.036771061452513965,"vega":0.03054216014897579,"rho":-0.019780995137999184,"breakevenPct":4.1104944624130075},{"delta":0.7,"premium":5.86476063829787,"strike":35.22606382978723,"iv":0.7907949468085106,"gamma":0.05145797872340426,"theta":-0.037470611702127656,"vega":0.029680718085106386,"rho":-0.021680144791505873,"breakevenPct":3.416765817469196},{"delta":0.75,"premium":9.023005319148936,"strike":38.55053191489362,"iv":0.9171912234042554,"gamma":0.042016489361702124,"theta":-0.03703843085106383,"vega":0.026455984042553192,"rho":-0.025374228509424918,"breakevenPct":2.8699783034714352},{"delta":0.8,"premium":12.181250000000006,"strike":41.87500000000001,"iv":1.0435875000000001,"gamma":0.032574999999999986,"theta":-0.03660625,"vega":0.023231249999999995,"rho":-0.029068312227343965,"breakevenPct":2.3231907894736743},{"delta":0.85,"premium":14.824698795180723,"strike":44.69879518072289,"iv":1.1349120481927713,"gamma":0.02406144578313253,"theta":-0.03491084337349398,"vega":0.019910843373493976,"rho":-0.032355624573422115,"breakevenPct":1.7299461001902257}]}},"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"}}